New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.14-0.01 (-0.00%)
At close: 04:00PM EDT
217.99 +0.85 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812C002150002022-08-08 9:32AM EDT2022-08-125.100.000.000.00-100.00%
PXD220819C002150002022-08-08 11:15AM EDT2022-08-198.550.000.000.00-100.00%
PXD220826C002150002022-08-08 10:27AM EDT2022-08-269.800.000.000.00-100.00%
PXD220902C002150002022-08-08 3:50PM EDT2022-09-0210.380.000.000.00-700.00%
PXD220909C002150002022-08-08 3:54PM EDT2022-09-0910.270.000.000.00-25100.00%
PXD220916C002150002022-08-08 2:52PM EDT2022-09-1610.100.000.000.00-200.00%
PXD221216C002150002022-08-08 9:40AM EDT2022-12-1618.300.000.000.00-200.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812P002150002022-08-08 3:37PM EDT2022-08-122.750.000.000.00-6203.13%
PXD220819P002150002022-08-08 12:09PM EDT2022-08-194.500.000.000.00-201.56%
PXD220826P002150002022-08-08 1:42PM EDT2022-08-266.200.000.000.00-1501.56%
PXD220902P002150002022-08-08 2:47PM EDT2022-09-0212.500.000.000.00-1400.78%
PXD220909P002150002022-08-08 11:06AM EDT2022-09-0912.900.000.000.00-100.78%
PXD220916P002150002022-08-08 11:23AM EDT2022-09-1613.200.000.000.00-200.78%
PXD220923P002150002022-08-05 9:59AM EDT2022-09-2315.600.000.000.00-200.78%
PXD221216P002150002022-08-05 11:07AM EDT2022-12-1626.950.000.000.00-400.39%