New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
202.28+4.51 (+2.28%)
At close: 04:00PM EDT
202.00 -0.28 (-0.14%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230331C002200002023-03-29 11:09AM EDT2023-03-310.200.000.05-0.15-42.86%17953.32%
PXD230406C002200002023-03-29 12:58PM EDT2023-04-060.850.000.45+0.80+1,600.00%459240.23%
PXD230414C002200002023-03-27 9:30AM EDT2023-04-140.300.201.100.00-258636.41%
PXD230421C002200002023-03-29 2:59PM EDT2023-04-211.100.751.55+0.34+44.74%241,36334.03%
PXD230428C002200002023-03-29 2:46PM EDT2023-04-281.751.302.15+0.55+45.83%117733.62%
PXD230519C002200002023-03-29 2:32PM EDT2023-05-193.803.804.40+0.54+16.56%2810835.23%
PXD230616C002200002023-03-29 2:59PM EDT2023-06-165.605.206.00+1.00+21.74%1762833.17%
PXD230915C002200002023-03-29 3:11PM EDT2023-09-1511.008.4012.00+1.60+17.02%73034.19%
PXD240119C002200002023-03-28 12:06PM EDT2024-01-1914.2012.4019.400.00-730936.23%
PXD240621C002200002023-03-29 3:27PM EDT2024-06-2122.2318.0023.30+2.53+12.84%112033.74%
PXD250117C002200002023-03-29 2:21PM EDT2025-01-1726.4026.5030.00+4.40+20.00%2114434.03%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230331P002200002023-03-27 11:42AM EDT2023-03-3128.2016.4019.700.00-2474.80%
PXD230414P002200002023-03-08 11:28AM EDT2023-04-1415.3715.6020.500.00--151.07%
PXD230421P002200002023-03-17 2:48PM EDT2023-04-2120.8317.5019.30-17.27-45.33%119734.28%
PXD230428P002200002023-03-15 12:54PM EDT2023-04-2839.5018.3020.100.00--035.00%
PXD230519P002200002023-03-17 11:31AM EDT2023-05-1922.3319.4022.20-15.37-40.77%1135.55%
PXD230616P002200002023-03-27 9:55AM EDT2023-06-1633.4022.8026.800.00-567342.06%
PXD230915P002200002023-03-15 10:42AM EDT2023-09-1542.5026.9035.000.00-52443.96%
PXD240119P002200002023-03-29 2:11PM EDT2024-01-1936.0034.6041.00-1.50-4.00%1027341.61%
PXD240621P002200002023-03-16 2:09PM EDT2024-06-2153.0038.0045.800.00-51539.11%
PXD250117P002200002023-03-06 12:51PM EDT2025-01-1742.8043.5053.000.00-21838.95%