New Zealand markets open in 5 hours 26 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:245.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812C002450002022-08-05 3:32PM EDT2022-08-120.200.000.80+0.13+185.71%522658.69%
PXD220819C002450002022-08-05 2:17PM EDT2022-08-190.650.350.70+0.10+18.18%41,17945.22%
PXD220826C002450002022-08-04 3:24PM EDT2022-08-261.230.501.500.00-11244.81%
PXD220902C002450002022-08-05 1:41PM EDT2022-09-022.301.652.80+0.60+35.29%21147.46%
PXD220909C002450002022-08-05 1:28PM EDT2022-09-092.462.054.10-5.26-68.13%5149.05%
PXD220916C002450002022-08-05 2:17PM EDT2022-09-162.951.702.55+1.20+68.57%2511737.23%
PXD221216C002450002022-08-05 2:54PM EDT2022-12-169.008.7013.00-3.00-25.00%1544.27%
PXD230317C002450002022-07-25 11:46AM EDT2023-03-1713.868.5016.500.00--239.43%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220819P002450002022-08-04 2:25PM EDT2022-08-1928.0024.9030.300.00-11565.21%
PXD220826P002450002022-07-29 12:21PM EDT2022-08-2615.9026.2030.100.00-1151.05%
PXD220916P002450002022-07-18 11:49AM EDT2022-09-1643.2035.6040.800.00-103869.71%
PXD221216P002450002022-07-27 11:41AM EDT2022-12-1645.0544.0052.500.00-11058.91%