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:235.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216C002350002022-12-09 3:43PM EST2022-12-160.400.200.40-0.71-63.96%2658444.82%
PXD221223C002350002022-12-08 3:12PM EST2022-12-232.550.651.150.00-15041.75%
PXD221230C002350002022-12-09 1:27PM EST2022-12-301.710.751.90-1.70-49.85%22040.19%
PXD230106C002350002022-12-09 2:45PM EST2023-01-062.251.452.85-3.18-58.56%241240.55%
PXD230120C002350002022-12-09 3:33PM EST2023-01-204.233.504.10-2.17-33.91%3666038.66%
PXD230317C002350002022-12-09 3:54PM EST2023-03-178.978.409.60-3.33-27.07%166939.32%
PXD230616C002350002022-12-09 1:17PM EST2023-06-1615.0710.5019.80-7.43-33.02%51345.38%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216P002350002022-12-09 3:34PM EST2022-12-1619.9619.9021.90+8.26+70.60%1332254.98%
PXD221223P002350002022-12-09 2:01PM EST2022-12-2321.0220.0022.10+11.87+129.73%13441.21%
PXD221230P002350002022-12-09 11:53AM EST2022-12-3018.8020.3022.90+7.70+69.37%26040.19%
PXD230106P002350002022-12-01 9:38AM EST2023-01-068.8020.9023.300.00--337.32%
PXD230120P002350002022-12-08 3:10PM EST2023-01-2019.2022.8024.700.00-226736.95%
PXD230317P002350002022-12-08 12:46PM EST2023-03-1725.7028.6034.100.00-1220147.63%
PXD230616P002350002022-12-06 10:08AM EST2023-06-1631.4734.5044.000.00-13050.64%