New Zealand markets close in 4 hours 12 minutes

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
230.40 +0.03 (+0.01%)
After hours: 06:32PM EST
In the money
Show:ListStraddle
Strike:260.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002600002022-12-05 9:50AM EST2022-12-090.150.050.10-0.05-25.00%137449.90%
PXD221216C002600002022-12-05 3:43PM EST2022-12-160.300.250.60-0.65-68.42%2991,39344.87%
PXD221223C002600002022-12-05 2:19PM EST2022-12-230.550.401.15-1.21-68.75%1512741.96%
PXD221230C002600002022-12-05 3:12PM EST2022-12-300.800.601.00-1.65-67.35%606434.55%
PXD230106C002600002022-12-02 1:06PM EST2023-01-063.200.801.900.00-11736.91%
PXD230113C002600002022-12-01 12:10PM EST2023-01-134.201.652.850.00--838.47%
PXD230120C002600002022-12-05 3:50PM EST2023-01-202.802.403.10-2.30-45.10%444,50736.60%
PXD230317C002600002022-12-05 3:37PM EST2023-03-178.226.3011.50-2.78-25.27%19733345.17%
PXD230616C002600002022-12-05 2:11PM EST2023-06-1613.4112.8017.50-3.59-21.12%230842.30%
PXD240119C002600002022-12-02 12:25PM EST2024-01-1927.8018.5028.000.00-722739.96%
PXD250117C002600002022-11-29 11:19AM EST2025-01-1739.5027.5037.000.00-62835.82%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P002600002022-11-21 9:40AM EST2022-12-0920.7028.7032.400.00-2877.10%
PXD221216P002600002022-12-05 11:48AM EST2022-12-1625.2028.8031.10+3.20+14.55%282456.62%
PXD221223P002600002022-11-14 12:01AM EST2022-12-2318.1028.2031.900.00--551.59%
PXD221230P002600002022-11-14 10:15AM EST2022-12-3017.2028.1032.400.00-1747.24%
PXD230120P002600002022-12-05 10:34AM EST2023-01-2023.6730.4032.40-1.66-6.55%427335.14%
PXD230317P002600002022-11-22 9:49AM EST2023-03-1734.6035.2044.000.00-138351.43%
PXD230616P002600002022-11-23 3:42PM EST2023-06-1637.4042.5051.500.00-1115148.98%
PXD240119P002600002022-12-02 3:34PM EST2024-01-1953.3055.0064.000.00-411146.53%
PXD250117P002600002022-10-20 2:12PM EST2025-01-1766.5066.0075.000.00-12042.13%