New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
214.00-7.28 (-3.29%)
At close: 04:00PM EST
214.25 +0.25 (+0.12%)
After hours: 06:52PM EST
In the money
Show:ListStraddle
Strike:225.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216C002250002022-12-09 3:59PM EST2022-12-161.200.901.50-3.00-71.43%646643.48%
PXD221223C002250002022-12-09 3:27PM EST2022-12-232.842.002.70-7.70-73.06%33339.89%
PXD221230C002250002022-12-09 3:41PM EST2022-12-303.603.504.10-3.50-49.30%513640.44%
PXD230120C002250002022-12-09 3:24PM EST2023-01-207.407.007.30-3.06-29.25%1015140.45%
PXD230317C002250002022-12-09 3:38PM EST2023-03-1713.209.8014.20-7.80-37.14%445542.40%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216P002250002022-12-09 3:41PM EST2022-12-1611.4011.1012.60+4.35+61.70%2431644.65%
PXD221223P002250002022-12-09 2:26PM EST2022-12-2313.0512.4013.80+5.15+65.19%53140.61%
PXD221230P002250002022-12-09 10:39AM EST2022-12-3012.5013.2014.60+3.50+38.89%114437.70%
PXD230106P002250002022-12-07 3:54PM EST2023-01-067.8013.9015.700.00-4837.84%
PXD230120P002250002022-12-09 2:30PM EST2023-01-2016.7016.5017.30+3.23+23.98%915536.84%
PXD230317P002250002022-12-09 2:52PM EST2023-03-1725.5020.8030.00+5.20+25.62%115053.31%
PXD230616P002250002022-12-06 10:11AM EST2023-06-1626.1028.5038.000.00-1251.42%