New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
230.37-9.04 (-3.78%)
At close: 04:00PM EST
231.00 +0.63 (+0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:255.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002550002022-12-05 2:15PM EST2022-12-090.150.000.20-0.32-68.09%3720554.10%
PXD221216C002550002022-12-05 3:14PM EST2022-12-160.510.400.70-0.99-66.00%11985842.65%
PXD221223C002550002022-12-05 2:25PM EST2022-12-231.250.801.40-1.30-50.98%613440.41%
PXD221230C002550002022-12-05 1:04PM EST2022-12-301.810.852.50-1.89-51.08%214541.65%
PXD230106C002550002022-12-05 2:40PM EST2023-01-062.021.402.65-2.38-54.09%5437.62%
PXD230120C002550002022-12-05 3:40PM EST2023-01-203.953.704.10-2.85-41.91%4321337.37%
PXD230317C002550002022-12-05 3:03PM EST2023-03-179.007.8012.90-5.50-37.93%817645.40%
PXD230616C002550002022-12-05 1:07PM EST2023-06-1616.7011.0016.90-3.31-16.54%11239.19%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P002550002022-12-02 3:20PM EST2022-12-0915.1523.8024.900.00-11257.32%
PXD221216P002550002022-12-01 1:35PM EST2022-12-1617.0023.9025.600.00-416646.48%
PXD221223P002550002022-12-05 3:04PM EST2022-12-2326.0923.8026.30+12.65+94.12%1642.73%
PXD221230P002550002022-11-25 10:45AM EST2022-12-3013.9023.6027.000.00-2040.86%
PXD230120P002550002022-11-23 2:26PM EST2023-01-2018.1026.3028.300.00-621435.68%
PXD230317P002550002022-12-01 1:27PM EST2023-03-1729.4332.0040.500.00-204351.75%