New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
187.73-1.45 (-0.77%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230324C002100002023-03-24 10:16AM EDT2023-03-240.100.000.00+0.05+100.00%220650.00%
PXD230331C002100002023-03-23 11:50AM EDT2023-03-310.150.050.70+0.01+7.14%112956.64%
PXD230406C002100002023-03-23 2:28PM EDT2023-04-060.340.002.400.00-32062.82%
PXD230414C002100002023-03-23 2:57PM EDT2023-04-140.650.101.750.00-27144.78%
PXD230421C002100002023-03-23 3:21PM EDT2023-04-211.600.802.250.00-771,15342.62%
PXD230428C002100002023-03-23 9:59AM EDT2023-04-281.750.953.800.00-11447.13%
PXD230519C002100002023-03-24 9:56AM EDT2023-05-194.332.655.90-1.17-21.27%13445.95%
PXD230616C002100002023-03-22 1:25PM EDT2023-06-166.254.108.600.00-217045.93%
PXD230915C002100002023-03-24 9:45AM EDT2023-09-159.506.1014.40-1.20-11.21%22543.59%
PXD240119C002100002023-03-20 10:45AM EDT2024-01-1913.1013.1019.400.00-328040.72%
PXD240621C002100002023-03-16 2:09PM EDT2024-06-2120.1015.5025.000.00-264039.84%
PXD250117C002100002023-03-20 2:49PM EDT2025-01-1725.1019.5029.000.00-414736.92%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230324P002100002023-03-21 9:30AM EDT2023-03-2418.9019.7024.600.00-15232.42%
PXD230331P002100002023-03-20 9:30AM EDT2023-03-3128.7019.5025.700.00-1995.72%
PXD230406P002100002023-03-16 11:44AM EDT2023-04-0627.7619.5025.200.00-81267.85%
PXD230414P002100002023-03-20 3:58PM EDT2023-04-1423.3520.0025.600.00-1857.02%
PXD230421P002100002023-03-22 1:40PM EDT2023-04-2119.0022.0024.100.00-375239.61%
PXD230428P002100002023-03-17 10:37AM EDT2023-04-2828.3021.0027.200.00-2653.02%
PXD230616P002100002023-03-17 3:48PM EDT2023-06-1634.3426.1031.100.00-21,15146.63%
PXD230915P002100002023-03-16 11:44AM EDT2023-09-1535.2529.0038.900.00-16347.98%
PXD240119P002100002023-03-23 3:54PM EDT2024-01-1938.3635.0043.900.00-211144.03%
PXD240621P002100002023-03-16 2:09PM EDT2024-06-2146.3041.0049.500.00-72442.54%
PXD250117P002100002023-03-23 3:22PM EDT2025-01-1749.2246.0055.000.00-113140.65%