New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
262.50+2.50 (+0.96%)
At close: 04:00PM EDT
262.11 -0.39 (-0.15%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:255.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240405C002550002024-03-28 12:44PM EDT2024-04-057.395.6011.30+1.45+24.41%46745.24%
PXD240412C002550002024-03-28 10:54AM EDT2024-04-127.774.7010.00+3.47+80.70%2412726.04%
PXD240419C002550002024-03-28 9:37AM EDT2024-04-198.777.4013.20+1.85+26.73%135635.34%
PXD240426C002550002024-03-28 10:30AM EDT2024-04-269.709.3013.50+1.80+22.78%101831.87%
PXD240503C002550002024-03-27 10:11AM EDT2024-05-0310.408.0015.20+1.00+10.64%2134.09%
PXD240621C002550002024-03-28 3:54PM EDT2024-06-2115.8013.1015.80+2.60+19.70%449223.43%
PXD250117C002550002024-03-26 1:01PM EDT2025-01-1724.2022.3031.900.00-97030.25%
PXD260116C002550002024-03-18 3:50PM EDT2026-01-1633.0034.0044.000.00-141329.11%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240405P002550002024-03-28 2:32PM EDT2024-04-050.300.100.35-0.70-70.00%207316.31%
PXD240412P002550002024-03-26 12:16PM EDT2024-04-122.700.603.000.00-12628.78%
PXD240419P002550002024-03-28 3:38PM EDT2024-04-191.301.051.50-1.25-49.02%23716.71%
PXD240426P002550002024-03-25 3:53PM EDT2024-04-263.441.252.70-1.41-29.07%12519.53%
PXD240621P002550002024-03-25 3:53PM EDT2024-06-219.402.7010.400.00-1927.79%
PXD250117P002550002024-03-25 11:54AM EDT2025-01-1716.5010.0019.800.00-1325.24%
PXD260116P002550002024-01-23 4:16PM EDT2026-01-1648.7031.7049.000.00-4438.41%