New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
237.71+5.08 (+2.18%)
As of 11:49AM EST. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240301C002200002024-02-22 11:25AM EST2024-03-0114.300.000.000.00-300.00%
PXD240308C002200002024-02-22 1:32PM EST2024-03-0814.5014.400.000.00-1500.00%
PXD240315C002200002024-03-01 10:07AM EST2024-03-1515.8017.1020.800.00-3301750.89%
PXD240328C002200002024-02-28 9:57AM EST2024-03-2815.400.000.000.00-100.00%
PXD240419C002200002024-02-28 9:57AM EST2024-04-1916.250.0022.800.00-1235.28%
PXD240621C002200002024-03-01 10:50AM EST2024-06-2124.0021.0025.50+3.60+17.65%212929.59%
PXD240920C002200002024-01-25 10:37AM EST2024-09-2020.5322.4028.600.00-1027.01%
PXD250117C002200002024-02-15 9:30AM EST2025-01-1725.9031.600.000.00-13400.00%
PXD260116C002200002024-01-30 2:18PM EST2026-01-1639.0035.1044.000.00-12627.64%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240301P002200002024-03-01 9:30AM EST2024-03-011.300.000.00+1.09+519.05%11925.00%
PXD240308P002200002024-02-28 3:52PM EST2024-03-080.400.000.400.00-1636.04%
PXD240315P002200002024-03-01 10:29AM EST2024-03-150.980.350.00+0.42+75.00%83406.25%
PXD240322P002200002024-02-29 11:01AM EST2024-03-221.000.250.000.00-516.25%
PXD240328P002200002024-02-23 11:18AM EST2024-03-282.250.651.250.00-52126.44%
PXD240405P002200002024-02-26 10:16AM EST2024-04-053.450.001.750.00-1226.20%
PXD240419P002200002024-02-29 2:01PM EST2024-04-192.051.452.350.00-1,5171,55724.87%
PXD240621P002200002024-02-29 2:01PM EST2024-06-216.060.000.000.00-1,5281,7703.13%
PXD240920P002200002024-02-13 9:42AM EST2024-09-2012.200.0012.300.00-1329.26%
PXD250117P002200002024-02-07 3:07PM EST2025-01-1716.4010.7014.100.00-666525.49%
PXD260116P002200002024-02-22 1:00PM EST2026-01-1622.800.000.000.00-1121.56%