New Zealand markets open in 7 hours 27 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
234.67+0.58 (+0.25%)
As of 09:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230929C002200002023-09-27 1:12PM EDT2023-09-2915.300.000.000.00-5320.00%
PXD231006C002200002023-09-27 9:32AM EDT2023-10-0612.900.000.000.00-140.00%
PXD231013C002200002023-09-22 10:22AM EDT2023-10-138.900.000.000.00--10.00%
PXD231020C002200002023-09-27 3:46PM EDT2023-10-2016.550.000.000.00-15550.00%
PXD231027C002200002023-09-27 12:22PM EDT2023-10-2718.620.000.000.00-140.00%
PXD231103C002200002023-09-22 12:20PM EDT2023-11-0310.450.000.000.00--100.00%
PXD231117C002200002023-09-26 10:26AM EDT2023-11-1712.800.000.000.00-5210.00%
PXD231215C002200002023-09-27 3:26PM EDT2023-12-1522.100.000.000.00-86880.00%
PXD240119C002200002023-09-27 9:51AM EDT2024-01-1921.000.000.000.00-24580.00%
PXD240315C002200002023-09-27 10:09AM EDT2024-03-1525.640.000.000.00-2100.00%
PXD240621C002200002023-09-26 9:30AM EDT2024-06-2124.500.000.000.00-1610.00%
PXD250117C002200002023-09-27 3:10PM EDT2025-01-1741.200.000.000.00-443580.00%
PXD260116C002200002023-09-26 1:35PM EDT2026-01-1646.640.000.000.00-130.00%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230929P002200002023-09-27 10:05AM EDT2023-09-290.100.000.000.00-68725.00%
PXD231006P002200002023-09-27 10:24AM EDT2023-10-060.600.000.000.00-193712.50%
PXD231013P002200002023-09-27 3:44PM EDT2023-10-131.090.000.000.00-32086.25%
PXD231020P002200002023-09-27 1:02PM EDT2023-10-201.400.000.000.00-21776.25%
PXD231027P002200002023-09-27 10:31AM EDT2023-10-272.350.000.000.00-2306.25%
PXD231103P002200002023-09-26 3:53PM EDT2023-11-034.700.000.000.00--16.25%
PXD231117P002200002023-09-27 3:46PM EDT2023-11-174.040.000.000.00-3303.13%
PXD231215P002200002023-09-27 2:32PM EDT2023-12-155.800.000.000.00-22453.13%
PXD240119P002200002023-09-26 2:54PM EDT2024-01-1910.200.000.000.00-75773.13%
PXD240315P002200002023-09-20 12:44PM EDT2024-03-1510.300.000.000.00-2161.56%
PXD240621P002200002023-09-27 10:59AM EDT2024-06-2115.200.000.000.00-642331.56%
PXD250117P002200002023-09-27 11:29AM EDT2025-01-1721.500.000.000.00-53101.56%
PXD260116P002200002023-09-12 12:53PM EDT2026-01-1629.500.000.000.00--110.78%