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:245.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216C002450002022-12-09 3:15PM EST2022-12-160.200.100.30-0.17-45.95%3251052.34%
PXD221223C002450002022-12-09 10:48AM EST2022-12-230.600.000.60-0.14-18.92%14645.97%
PXD221230C002450002022-12-09 10:32AM EST2022-12-300.750.450.85-0.85-53.12%2040.75%
PXD230106C002450002022-12-09 2:04PM EST2023-01-061.000.451.55-2.35-70.15%41041.53%
PXD230113C002450002022-12-06 1:10PM EST2023-01-134.001.051.900.00-1239.51%
PXD230120C002450002022-12-09 3:07PM EST2023-01-202.281.702.20-1.19-34.29%2613437.82%
PXD230317C002450002022-12-09 2:32PM EST2023-03-176.705.407.40-4.30-39.09%94540.21%
PXD230616C002450002022-12-08 3:05PM EST2023-06-1615.507.8014.800.00-23142.07%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216P002450002022-12-08 10:32AM EST2022-12-1618.1729.3031.800.00-2234369.58%
PXD221223P002450002022-12-06 1:13PM EST2022-12-2321.4329.6032.400.00-73157.03%
PXD221230P002450002022-12-09 10:43AM EST2022-12-3029.4529.5032.00+10.75+57.49%12042.48%
PXD230120P002450002022-12-06 11:17AM EST2023-01-2023.5031.3032.900.00-27036.10%
PXD230317P002450002022-12-09 2:14PM EST2023-03-1738.4934.2043.00+14.89+63.09%36151.75%
PXD230616P002450002022-11-23 9:30AM EST2023-06-1632.8041.8050.900.00-1650.64%