New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
227.87+2.33 (+1.03%)
At close: 04:00PM EDT
228.83 +0.96 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230929C002600002023-09-13 12:27PM EDT2023-09-290.250.001.200.00-2896.04%
PXD231006C002600002023-09-22 12:18PM EDT2023-10-060.050.050.700.00-31454.49%
PXD231013C002600002023-09-12 9:54AM EDT2023-10-130.610.052.500.00-12259.75%
PXD231020C002600002023-09-26 3:11PM EDT2023-10-200.190.050.350.00-121830.32%
PXD231027C002600002023-09-20 11:24AM EDT2023-10-270.700.001.300.00-11336.22%
PXD231117C002600002023-09-26 9:30AM EDT2023-11-170.951.101.20+0.05+5.56%239527.36%
PXD231215C002600002023-09-26 10:27AM EDT2023-12-151.301.802.35-0.40-23.53%144926.98%
PXD240119C002600002023-09-26 3:44PM EDT2024-01-193.202.553.60+0.45+16.36%192,06926.17%
PXD240315C002600002023-09-21 10:48AM EDT2024-03-154.905.506.700.00-27427.84%
PXD240621C002600002023-09-25 9:32AM EDT2024-06-219.505.7015.000.00-15833.92%
PXD250117C002600002023-09-21 9:34AM EDT2025-01-1720.0014.5021.100.00-212131.45%
PXD260116C002600002023-09-25 11:00AM EDT2026-01-1626.0026.2033.900.00-6733.02%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230929P002600002023-09-05 11:27AM EDT2023-09-2916.7331.1033.200.00-22056.64%
PXD231020P002600002023-09-20 3:08PM EDT2023-10-2029.3030.8035.000.00-381052.75%
PXD231215P002600002023-09-08 11:50AM EDT2023-12-1523.6031.7037.200.00-1936.01%
PXD240119P002600002023-08-25 11:21AM EDT2024-01-1931.5836.2039.800.00-1312836.21%
PXD240621P002600002023-05-18 12:33PM EDT2024-06-2165.1353.0063.000.00-12554.61%
PXD250117P002600002023-09-11 12:51PM EDT2025-01-1740.6040.0047.800.00-43126.12%