New Zealand markets open in 5 hours 27 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
217.15+4.29 (+2.02%)
At close: 04:00PM EDT
218.00 +0.85 (+0.39%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812C002250002022-08-05 3:52PM EDT2022-08-122.151.152.70-0.10-4.44%2312251.29%
PXD220819C002250002022-08-05 2:25PM EDT2022-08-194.703.405.80+1.95+70.91%88555.29%
PXD220826C002250002022-08-05 3:44PM EDT2022-08-265.304.606.30+1.23+30.22%4647.13%
PXD220902C002250002022-08-05 1:27PM EDT2022-09-027.606.107.00+2.00+35.71%921843.63%
PXD220916C002250002022-08-05 1:32PM EDT2022-09-167.806.207.50+1.70+27.87%616037.18%
PXD221216C002250002022-08-05 11:40AM EDT2022-12-1615.4014.7018.60+2.30+17.56%176842.17%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812P002250002022-08-05 10:29AM EDT2022-08-128.708.5011.30+4.40+102.33%261758.84%
PXD220819P002250002022-08-05 2:26PM EDT2022-08-199.4010.1012.00-2.56-21.40%88944.63%
PXD220826P002250002022-08-01 2:57PM EDT2022-08-268.9010.6013.800.00-2710945.35%
PXD220902P002250002022-08-04 10:06AM EDT2022-09-0218.5018.4020.800.00-1964.11%
PXD220916P002250002022-08-05 3:41PM EDT2022-09-1620.0020.1021.70-1.46-6.80%247356.53%
PXD221216P002250002022-08-05 11:07AM EDT2022-12-1633.1629.5037.90+5.39+19.41%21656.11%