New Zealand markets open in 6 hours 44 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
217.15+4.29 (+2.02%)
At close: 04:00PM EDT
218.00 +0.85 (+0.39%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812C002100002022-08-02 10:43AM EDT2022-08-1219.408.6010.600.00-1958.59%
PXD220819C002100002022-08-05 3:42PM EDT2022-08-1912.328.7012.50+0.89+7.79%239452.56%
PXD220826C002100002022-08-05 1:30PM EDT2022-08-2614.9012.2014.00-6.10-29.05%8650.28%
PXD220902C002100002022-07-21 1:45PM EDT2022-09-0213.8013.1015.100.00-1148.21%
PXD220909C002100002022-08-04 11:11AM EDT2022-09-0913.6810.2015.200.00-242143.35%
PXD220916C002100002022-08-04 3:50PM EDT2022-09-1612.1613.4015.700.00-17741.28%
PXD221216C002100002022-07-25 3:10PM EDT2022-12-1625.0018.4023.400.00-21638.37%
PXD230120C002100002022-08-04 10:17AM EDT2023-01-2022.0020.1024.400.00-114535.87%
PXD230616C002100002022-07-06 12:05PM EDT2023-06-1626.1622.5030.600.00-2234.14%
PXD240119C002100002022-08-04 3:34PM EDT2024-01-1929.5026.5036.000.00-114331.61%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812P002100002022-08-05 3:58PM EDT2022-08-122.051.502.05-1.36-39.88%596143.97%
PXD220819P002100002022-08-05 11:41AM EDT2022-08-193.583.404.10-0.72-16.74%619944.24%
PXD220826P002100002022-08-05 2:52PM EDT2022-08-264.854.705.80-1.65-25.38%67244.76%
PXD220902P002100002022-08-03 3:51PM EDT2022-09-028.309.7012.000.00-51861.09%
PXD220916P002100002022-08-05 2:52PM EDT2022-09-1610.9511.2013.00-2.65-19.49%111,06254.05%
PXD221216P002100002022-08-05 2:15PM EDT2022-12-1624.5720.2028.50+1.07+4.55%112754.47%
PXD230120P002100002022-08-05 3:28PM EDT2023-01-2025.8022.6029.80+0.30+1.18%321,32151.70%
PXD230616P002100002022-08-03 12:41PM EDT2023-06-1635.8034.0042.000.00-1138453.03%
PXD240119P002100002022-06-28 12:38PM EDT2024-01-1943.1439.5049.000.00-2351.94%