New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.14-0.01 (-0.00%)
At close: 04:00PM EDT
217.99 +0.85 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812C002600002022-08-08 3:49PM EDT2022-08-120.030.000.000.00-10050.00%
PXD220819C002600002022-08-08 3:31PM EDT2022-08-190.350.000.000.00-2025.00%
PXD220826C002600002022-08-05 10:11AM EDT2022-08-260.400.000.000.00-1012.50%
PXD220902C002600002022-08-04 10:31AM EDT2022-09-020.600.000.000.00-1012.50%
PXD220909C002600002022-07-29 11:14AM EDT2022-09-094.540.000.000.00-5012.50%
PXD220916C002600002022-08-08 2:46PM EDT2022-09-160.700.000.000.00-19012.50%
PXD220923C002600002022-08-05 9:43AM EDT2022-09-231.850.000.000.00-1012.50%
PXD221216C002600002022-08-08 2:07PM EDT2022-12-164.900.000.000.00-106.25%
PXD230120C002600002022-08-08 10:58AM EDT2023-01-207.000.000.000.00-806.25%
PXD230616C002600002022-08-01 10:39AM EDT2023-06-1615.200.000.000.00-1003.13%
PXD240119C002600002022-08-03 2:59PM EDT2024-01-1917.000.000.000.00-103.13%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220819P002600002022-08-01 9:32AM EDT2022-08-1927.440.000.000.00-100.00%
PXD220916P002600002022-08-05 2:51PM EDT2022-09-1649.940.000.000.00-100.00%
PXD221216P002600002022-08-02 9:30AM EDT2022-12-1651.500.000.000.00-500.00%
PXD230120P002600002022-07-19 10:59AM EDT2023-01-2068.000.000.000.00-2000.00%
PXD240119P002600002022-06-14 10:27AM EDT2024-01-1960.8088.0096.000.00-13461.28%