New Zealand markets open in 6 hours 41 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:230.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812C002300002022-08-05 3:52PM EDT2022-08-120.800.401.00-0.10-11.11%1315343.82%
PXD220819C002300002022-08-05 3:29PM EDT2022-08-192.471.602.90+0.63+34.24%1327345.61%
PXD220826C002300002022-08-05 9:59AM EDT2022-08-263.343.004.80-1.16-25.78%2547.60%
PXD220902C002300002022-08-03 2:42PM EDT2022-09-027.004.405.600.00-3444.70%
PXD220909C002300002022-08-03 11:26AM EDT2022-09-097.004.605.700.00-1240.25%
PXD220916C002300002022-08-05 12:03PM EDT2022-09-166.004.906.00+1.80+42.86%631737.77%
PXD221216C002300002022-08-05 11:22AM EDT2022-12-1613.8012.9013.90+1.39+11.20%53736.73%
PXD230120C002300002022-08-05 3:37PM EDT2023-01-2015.6014.0015.70+1.30+9.09%5411,30635.76%
PXD230317C002300002022-08-04 11:33AM EDT2023-03-1716.0013.0021.000.00-1138.79%
PXD230616C002300002022-07-29 10:31AM EDT2023-06-1629.0015.5024.000.00-12336.42%
PXD240119C002300002022-07-29 10:08AM EDT2024-01-1934.0019.5029.000.00-15132.79%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812P002300002022-08-04 9:34AM EDT2022-08-1212.5012.2015.700.00-12466.60%
PXD220819P002300002022-08-05 2:38PM EDT2022-08-1913.3013.6015.70-2.30-14.74%18245.24%
PXD220826P002300002022-08-03 9:46AM EDT2022-08-268.1012.1017.400.00-13946.23%
PXD220902P002300002022-07-26 9:31AM EDT2022-09-0219.4018.9024.800.00--159.99%
PXD220916P002300002022-08-04 9:51AM EDT2022-09-1624.7023.6026.200.00-212359.46%
PXD221216P002300002022-08-04 11:12AM EDT2022-12-1636.3732.8040.500.00-81255.82%
PXD230120P002300002022-08-05 11:20AM EDT2023-01-2037.7034.0042.20+2.67+7.62%247752.10%
PXD230317P002300002022-08-03 10:53AM EDT2023-03-1740.3040.0048.400.00-2254.11%
PXD230616P002300002022-06-28 2:36PM EDT2023-06-1646.5040.0049.500.00-29617252.23%
PXD240119P002300002022-07-29 1:21PM EDT2024-01-1953.0056.5066.000.00-15951.59%