New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
223.05+2.45 (+1.11%)
At close: 04:00PM EST
223.54 +0.49 (+0.22%)
After hours: 06:05PM EST
In the money
Show:ListStraddle
Strike:250.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231215C002500002023-12-08 3:35PM EST2023-12-150.050.050.100.00-281,30043.56%
PXD231222C002500002023-12-07 12:27PM EST2023-12-220.200.050.250.00-32334.57%
PXD231229C002500002023-12-07 10:37AM EST2023-12-290.200.002.050.00-13747.27%
PXD240105C002500002023-12-08 12:09PM EST2024-01-051.200.051.25+0.85+242.86%2434.89%
PXD240112C002500002023-12-08 1:43PM EST2024-01-120.420.151.40-0.22-34.38%1132.13%
PXD240119C002500002023-12-08 3:54PM EST2024-01-190.590.500.75-0.06-9.23%321,70224.68%
PXD240315C002500002023-12-08 2:13PM EST2024-03-153.202.003.30+0.30+10.34%947425.49%
PXD240621C002500002023-12-08 2:09PM EST2024-06-217.025.007.30+0.47+7.18%1656725.56%
PXD250117C002500002023-12-07 3:05PM EST2025-01-1713.0010.1019.700.00-217931.71%
PXD260116C002500002023-12-08 9:45AM EST2026-01-1623.6019.5029.00-0.17-0.72%12930.25%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231215P002500002023-12-06 2:22PM EST2023-12-1528.1022.5032.000.00-901652.73%
PXD231229P002500002023-11-30 9:47AM EST2023-12-2915.6024.2029.700.00--052.42%
PXD240119P002500002023-12-07 9:33AM EST2024-01-1924.7024.8029.300.00-2611834.61%
PXD240315P002500002023-11-29 10:10AM EST2024-03-1520.6025.0033.000.00-36433.09%
PXD240621P002500002023-12-06 10:43AM EST2024-06-2130.2029.1033.300.00-104723.89%
PXD250117P002500002023-11-29 3:30PM EST2025-01-1733.1032.9041.800.00-105726.44%
PXD260116P002500002023-11-24 11:06AM EST2026-01-1637.0039.0048.600.00-1624.58%