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: 05:00PM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002300002022-12-09 2:31PM EST2022-12-090.010.000.15-0.19-95.00%6717969.92%
PXD221216C002300002022-12-09 3:20PM EST2022-12-160.810.250.85-1.43-63.84%797442.14%
PXD221223C002300002022-12-09 2:00PM EST2022-12-231.401.101.75-3.60-72.00%265739.23%
PXD221230C002300002022-12-09 3:01PM EST2022-12-302.401.802.80-2.63-52.29%306439.19%
PXD230106C002300002022-12-09 3:35PM EST2023-01-063.503.303.90-2.80-44.44%6039.75%
PXD230120C002300002022-12-09 3:53PM EST2023-01-205.305.005.60-3.15-37.28%711,36039.30%
PXD230317C002300002022-12-09 3:46PM EST2023-03-1711.0010.3011.40-4.30-28.10%3011739.75%
PXD230616C002300002022-12-09 10:18AM EST2023-06-1618.9015.7018.90-1.60-7.80%421641.04%
PXD240119C002300002022-12-09 3:46PM EST2024-01-1924.7021.0030.00-5.30-17.67%3318440.36%
PXD250117C002300002022-12-09 12:07PM EST2025-01-1733.0029.5039.00-9.30-21.99%32936.60%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P002300002022-12-09 3:41PM EST2022-12-0915.2215.2016.50+9.12+149.51%33106102.83%
PXD221216P002300002022-12-09 3:41PM EST2022-12-1615.6815.0017.00+4.58+41.26%5439344.31%
PXD221223P002300002022-12-09 10:20AM EST2022-12-2314.5015.7017.60+7.00+93.33%24137.96%
PXD221230P002300002022-12-09 9:55AM EST2022-12-3014.2316.5018.40+5.61+65.08%13236.71%
PXD230106P002300002022-12-07 3:54PM EST2023-01-069.9016.9019.400.00-21037.25%
PXD230113P002300002022-12-05 3:01PM EST2023-01-1311.4018.6020.300.00-5637.44%
PXD230120P002300002022-12-09 12:21PM EST2023-01-2018.7519.3020.80+2.77+17.33%71,02236.23%
PXD230317P002300002022-12-09 2:37PM EST2023-03-1729.1127.3030.30+6.31+27.68%16846.44%
PXD230616P002300002022-12-09 2:20PM EST2023-06-1635.9933.4041.00+6.99+24.10%553250.98%
PXD240119P002300002022-12-09 2:28PM EST2024-01-1948.1043.5052.00+11.50+31.42%722047.07%
PXD250117P002300002022-12-09 2:19PM EST2025-01-1764.1060.0069.00+9.60+17.61%4648.14%