New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
214.00-7.28 (-3.29%)
At close: 04:00PM EST
214.40 +0.40 (+0.19%)
After hours: 04:55PM EST
In the money
Show:ListStraddle
Strike:220.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002200002022-12-09 2:51PM EST2022-12-090.050.000.05-2.45-98.00%64429.69%
PXD221216C002200002022-12-09 3:58PM EST2022-12-162.502.152.90-3.98-61.42%4651141.94%
PXD221230C002200002022-12-09 3:29PM EST2022-12-305.874.706.10-5.13-46.64%161041.31%
PXD230120C002200002022-12-09 3:46PM EST2023-01-209.208.709.30-4.00-30.30%2134140.63%
PXD230317C002200002022-12-09 3:37PM EST2023-03-1715.5015.0016.50-3.80-19.69%234243.01%
PXD230616C002200002022-12-09 3:50PM EST2023-06-1621.2018.6023.40-6.00-22.06%218042.25%
PXD240119C002200002022-12-09 3:39PM EST2024-01-1929.0025.0034.00-5.80-16.67%2422140.69%
PXD250117C002200002022-12-09 2:36PM EST2025-01-1737.3033.0042.00-7.70-17.11%3336.11%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P002200002022-12-09 3:46PM EST2022-12-095.505.206.50+3.90+243.75%7422652.83%
PXD221216P002200002022-12-09 3:57PM EST2022-12-168.308.108.60+3.15+61.17%771,34239.36%
PXD221223P002200002022-12-09 2:26PM EST2022-12-239.739.1010.00+4.73+94.60%26314437.44%
PXD221230P002200002022-12-09 10:52AM EST2022-12-3010.2510.0011.40+2.39+30.41%83237.88%
PXD230106P002200002022-12-09 11:03AM EST2023-01-0610.4011.0012.70+2.50+31.65%52638.54%
PXD230113P002200002022-12-09 10:51AM EST2023-01-1312.1012.0013.80+2.80+30.11%4538.76%
PXD230120P002200002022-12-09 2:43PM EST2023-01-2014.0213.6014.20+3.02+27.45%441,59836.85%
PXD230317P002200002022-12-09 3:41PM EST2023-03-1722.4020.1026.50+4.03+21.94%37552.02%
PXD230616P002200002022-12-09 2:26PM EST2023-06-1631.1026.9034.90+5.20+20.08%1241951.23%
PXD240119P002200002022-12-09 10:28AM EST2024-01-1941.5038.0046.00+4.60+12.47%89647.48%
PXD250117P002200002022-12-09 2:33PM EST2025-01-1757.8055.8063.00+13.90+31.66%6848.67%