New Zealand markets close in 6 hours 48 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
236.07-0.33 (-0.14%)
At close: 03:59PM EST
236.21 +0.14 (+0.06%)
After hours: 04:09PM EST
In the money
Show:ListStraddle
Strike:245.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231201C002450002023-11-28 3:46PM EST2023-12-010.100.100.150.00-77313822.85%
PXD231208C002450002023-11-28 3:36PM EST2023-12-080.400.200.750.00-94421.45%
PXD231215C002450002023-11-28 12:01PM EST2023-12-151.250.851.00+0.15+13.64%6821,33118.60%
PXD231222C002450002023-11-28 12:25PM EST2023-12-221.821.251.70+0.42+30.00%11419.64%
PXD231229C002450002023-11-28 1:25PM EST2023-12-291.941.002.15+0.19+10.86%12819.36%
PXD240119C002450002023-11-28 3:14PM EST2024-01-193.803.304.00+0.07+1.88%2020920.92%
PXD240315C002450002023-11-28 2:37PM EST2024-03-158.207.608.90+0.10+1.23%77824.57%
PXD240621C002450002023-11-22 9:50AM EST2024-06-2113.9512.1014.600.00-51525.95%
PXD250117C002450002023-11-24 11:53AM EST2025-01-1724.0019.9023.800.00-11627.43%
PXD260116C002450002023-11-13 11:38AM EST2026-01-1632.7927.0035.000.00-2428.19%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231201P002450002023-11-22 9:41AM EST2023-12-0110.8010.1012.70-3.30-23.40%5001058.64%
PXD231208P002450002023-11-09 10:04AM EST2023-12-0816.2611.6012.300.00-1541.68%
PXD231215P002450002023-11-28 3:10PM EST2023-12-1511.8012.0012.40-4.10-25.79%2213433.12%
PXD231222P002450002023-11-10 3:47PM EST2023-12-2215.9012.1014.000.00--435.16%
PXD240119P002450002023-11-24 11:10AM EST2024-01-1912.7013.6014.400.00-11325.34%
PXD240315P002450002023-11-03 2:23PM EST2024-03-1516.1016.6019.000.00-18426.90%
PXD240621P002450002023-11-03 11:32AM EST2024-06-2120.3819.5023.200.00-11425.50%
PXD250117P002450002023-11-16 12:49PM EST2025-01-1730.5023.2032.000.00--126.73%
PXD260116P002450002023-10-17 10:22AM EST2026-01-1629.6034.0043.000.00--1027.55%