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
214.00 0.00 (0.00%)
After hours: 05:04PM EST
In the money
Show:ListStraddle
Strike:250.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002500002022-12-09 3:12PM EST2022-12-090.010.000.05-0.04-80.00%2495117.19%
PXD221216C002500002022-12-09 3:17PM EST2022-12-160.190.000.20-0.01-5.00%591,10654.88%
PXD221223C002500002022-12-09 1:56PM EST2022-12-230.520.000.70-0.10-16.13%23151.10%
PXD221230C002500002022-12-09 1:08PM EST2022-12-300.480.000.80-0.50-51.02%14343.51%
PXD230106C002500002022-12-08 9:57AM EST2023-01-062.970.001.200.00-11641.91%
PXD230113C002500002022-12-08 3:25PM EST2023-01-132.100.701.350.00-11138.81%
PXD230120C002500002022-12-09 3:51PM EST2023-01-201.451.401.55-1.15-44.23%17489836.89%
PXD230317C002500002022-12-09 2:49PM EST2023-03-174.854.505.50-2.75-36.18%3621037.63%
PXD230616C002500002022-12-09 3:38PM EST2023-06-1610.408.3013.20-2.60-20.00%3030941.47%
PXD240119C002500002022-12-09 9:43AM EST2024-01-1921.0014.5023.00-2.40-10.26%133239.59%
PXD250117C002500002022-12-06 12:50PM EST2025-01-1733.0023.5033.000.00-73636.85%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P002500002022-12-06 10:42AM EST2022-12-0924.0034.8036.900.00-19209.86%
PXD221216P002500002022-12-09 12:46PM EST2022-12-1634.5734.5036.80+8.87+34.51%467572.17%
PXD221223P002500002022-12-09 12:14PM EST2022-12-2333.8034.9036.90+10.52+45.19%12754.20%
PXD221230P002500002022-12-07 10:31AM EST2022-12-3022.7533.8038.200.00-1257.26%
PXD230120P002500002022-12-09 3:02PM EST2023-01-2035.8435.7037.40+11.84+49.33%3047635.89%
PXD230317P002500002022-12-05 12:37PM EST2023-03-1729.3039.8044.900.00-25146.81%
PXD230616P002500002022-12-09 2:00PM EST2023-06-1649.1247.6054.30+13.02+36.07%2016550.17%
PXD240119P002500002022-12-06 12:59PM EST2024-01-1956.0056.5065.000.00-123946.32%
PXD250117P002500002022-11-25 11:53AM EST2025-01-1760.3072.5082.000.00-33247.40%