New Zealand markets open in 6 hours 38 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:250.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812C002500002022-08-05 1:43PM EDT2022-08-120.050.050.35-0.10-66.67%47458.30%
PXD220819C002500002022-08-05 3:48PM EDT2022-08-190.300.100.35-0.07-18.92%65023143.85%
PXD220826C002500002022-08-05 11:17AM EDT2022-08-260.820.001.05-0.48-36.92%13045.22%
PXD220902C002500002022-08-03 2:30PM EDT2022-09-022.301.201.850.00-1345.64%
PXD220916C002500002022-08-05 10:00AM EDT2022-09-161.621.401.70+0.17+11.72%254836.11%
PXD221216C002500002022-08-05 1:34PM EDT2022-12-168.357.509.70-0.15-1.76%205340.13%
PXD230120C002500002022-08-05 2:52PM EDT2023-01-209.108.709.90+0.30+3.41%625636.05%
PXD230616C002500002022-08-04 12:42PM EDT2023-06-1613.3410.0018.500.00-33637.62%
PXD240119C002500002022-08-05 9:34AM EDT2024-01-1916.6513.8023.00-1.95-10.48%310533.31%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812P002500002022-08-02 10:46AM EDT2022-08-1224.4830.9034.200.00-5588.33%
PXD220819P002500002022-08-04 1:39PM EDT2022-08-1932.8029.6034.100.00-23958.77%
PXD220826P002500002022-08-03 12:15PM EDT2022-08-2630.1030.0034.200.00-1148.39%
PXD220902P002500002022-08-03 12:15PM EDT2022-09-0237.7038.6042.800.00-1179.83%
PXD220916P002500002022-08-03 11:46AM EDT2022-09-1636.5040.4043.300.00-25269.31%
PXD221216P002500002022-08-01 1:11PM EDT2022-12-1644.5048.3056.000.00-1559.62%
PXD230120P002500002022-06-30 3:18PM EDT2023-01-2053.3736.6045.000.00-2113740.26%
PXD230616P002500002022-06-28 1:52PM EDT2023-06-1657.9053.0063.000.00-2252.29%
PXD240119P002500002022-07-28 3:59PM EDT2024-01-1970.2070.5080.000.00-118651.96%