New Zealand markets open in 6 hours 42 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:220.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812C002200002022-08-05 3:19PM EDT2022-08-124.102.804.40+0.80+24.24%765451.10%
PXD220819C002200002022-08-05 3:06PM EDT2022-08-196.995.006.30+2.32+49.68%1769946.45%
PXD220826C002200002022-08-04 1:32PM EDT2022-08-267.706.508.600.00-3548.82%
PXD220902C002200002022-08-05 1:41PM EDT2022-09-029.857.509.30+1.60+19.39%81345.00%
PXD220916C002200002022-08-05 12:11PM EDT2022-09-1610.238.1010.30+1.13+12.42%916839.95%
PXD221216C002200002022-08-03 9:44AM EDT2022-12-1622.8916.5021.000.00-12042.82%
PXD230120C002200002022-08-05 10:46AM EDT2023-01-2019.6017.6019.70+2.30+13.29%240235.84%
PXD230616C002200002022-08-04 12:42PM EDT2023-06-1622.5419.0027.500.00-5935.89%
PXD240119C002200002022-08-03 11:18AM EDT2024-01-1929.0022.7032.000.00-117331.95%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812P002200002022-08-05 3:59PM EDT2022-08-126.005.407.90-0.80-11.76%438057.03%
PXD220819P002200002022-08-05 1:32PM EDT2022-08-196.807.809.00-1.95-22.29%256345.52%
PXD220826P002200002022-08-04 10:48AM EDT2022-08-2610.959.0010.700.00-31845.12%
PXD220902P002200002022-08-05 3:57PM EDT2022-09-0215.6015.2016.80+2.35+17.74%31261.34%
PXD220909P002200002022-08-05 1:41PM EDT2022-09-0915.6715.4018.40+4.67+42.45%1358.07%
PXD220916P002200002022-08-04 2:32PM EDT2022-09-1617.8917.0017.800.00-212854.60%
PXD221216P002200002022-08-04 12:06PM EDT2022-12-1630.2229.0034.600.00-96358.19%
PXD230120P002200002022-08-04 11:05AM EDT2023-01-2034.0028.0036.200.00-184052.25%
PXD230616P002200002022-08-05 10:13AM EDT2023-06-1644.0040.5049.00+3.20+7.84%113954.13%
PXD240119P002200002022-07-12 11:05AM EDT2024-01-1962.2050.0059.300.00-849151.43%