New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
223.07+0.10 (+0.04%)
At close: 04:00PM EDT
223.25 +0.18 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230929C002100002023-08-15 12:35PM EDT2023-09-2924.6025.6030.000.00--0172.73%
PXD231020C002100002023-09-15 12:58PM EDT2023-10-2027.2615.1016.400.00-2534.60%
PXD231215C002100002023-09-22 11:53AM EDT2023-12-1520.8019.5020.80-10.80-34.18%105032.01%
PXD240119C002100002023-09-22 12:04PM EDT2024-01-1922.2621.7023.00-0.49-2.15%288031.67%
PXD240315C002100002023-09-22 3:02PM EDT2024-03-1526.1024.5027.40-6.71-20.45%32833.84%
PXD240621C002100002023-09-21 3:24PM EDT2024-06-2130.4026.0035.000.00-16237.62%
PXD250117C002100002023-09-15 10:08AM EDT2025-01-1746.2035.5039.100.00-116732.53%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230929P002100002023-09-20 2:59PM EDT2023-09-290.100.151.050.00-1843.07%
PXD231006P002100002023-09-12 10:11AM EDT2023-10-060.260.751.100.00-5430.93%
PXD231020P002100002023-09-22 3:14PM EDT2023-10-201.651.701.95-0.36-17.91%148627.17%
PXD231117P002100002023-09-22 3:49PM EDT2023-11-174.093.904.20+0.34+9.07%21827.55%
PXD231215P002100002023-09-22 1:04PM EDT2023-12-156.105.506.80+0.10+1.67%119429.58%
PXD240119P002100002023-09-22 1:53PM EDT2024-01-197.507.107.70+0.50+7.14%170126.84%
PXD240315P002100002023-09-05 9:30AM EDT2024-03-156.108.7010.700.00-12027.50%
PXD240621P002100002023-09-21 10:50AM EDT2024-06-2113.679.5019.000.00-837633.59%
PXD250117P002100002023-09-18 2:12PM EDT2025-01-1717.0016.1025.000.00-416231.49%