New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
214.00-7.28 (-3.29%)
At close: 04:00PM EST
214.00 0.00 (0.00%)
After hours: 04:52PM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002100002022-12-09 3:42PM EST2022-12-094.703.404.80-6.30-57.27%12051.03%
PXD221216C002100002022-12-09 3:48PM EST2022-12-167.807.108.00-7.61-49.38%158646.18%
PXD230120C002100002022-12-09 1:10PM EST2023-01-2015.2813.8014.60-6.22-28.93%278243.09%
PXD230317C002100002022-12-09 1:25PM EST2023-03-1720.5017.0025.00-23.02-52.90%3352.25%
PXD230616C002100002022-12-05 1:41PM EST2023-06-1637.2021.0029.700.00-123545.51%
PXD240119C002100002022-12-09 3:33PM EST2024-01-1934.0029.0038.00-10.00-22.73%112240.57%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P002100002022-12-09 1:41PM EST2022-12-090.010.000.40-0.09-90.00%16438.48%
PXD221216P002100002022-12-09 3:50PM EST2022-12-163.083.003.70+1.13+57.95%37357543.69%
PXD221223P002100002022-12-09 1:21PM EST2022-12-234.804.405.20+1.51+45.90%452340.96%
PXD221230P002100002022-12-09 1:16PM EST2022-12-305.505.206.70+1.90+52.78%101741.21%
PXD230106P002100002022-12-09 2:17PM EST2023-01-067.366.107.90+4.78+185.27%2741.01%
PXD230120P002100002022-12-09 3:58PM EST2023-01-209.008.809.40+2.01+28.76%381,43238.92%
PXD230317P002100002022-12-09 2:51PM EST2023-03-1717.5016.7018.10+3.17+22.12%1211745.61%
PXD230616P002100002022-12-09 2:47PM EST2023-06-1626.0023.8028.00+7.10+37.57%1422249.37%
PXD240119P002100002022-12-09 9:55AM EST2024-01-1935.2032.0041.00+3.33+10.45%21548.66%
PXD250117P002100002022-09-30 1:38PM EST2025-01-1756.0036.5045.000.00-3338.74%