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:265.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002650002022-12-05 3:57PM EST2022-12-090.060.050.15-0.05-45.45%7031163.09%
PXD221216C002650002022-12-05 3:54PM EST2022-12-160.400.200.35-0.14-25.93%162,00546.88%
PXD221223C002650002022-12-05 10:47AM EST2022-12-230.750.050.75-0.58-43.61%41743.07%
PXD221230C002650002022-12-05 11:54AM EST2022-12-301.300.101.30-0.50-27.78%111141.96%
PXD230106C002650002022-11-29 1:17PM EST2023-01-063.790.301.550.00-11538.94%
PXD230113C002650002022-12-05 1:05PM EST2023-01-131.761.102.35-1.32-42.86%1140.04%
PXD230120C002650002022-12-05 3:50PM EST2023-01-202.051.652.50-1.83-47.16%3733937.62%
PXD230317C002650002022-12-05 3:01PM EST2023-03-176.705.008.70-2.63-28.19%713041.83%
PXD230616C002650002022-11-30 12:42PM EST2023-06-1615.968.1016.900.00-4643.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P002650002022-12-02 2:34PM EST2022-12-0925.8133.6036.100.00-5571.48%
PXD221216P002650002022-12-01 11:40AM EST2022-12-1624.7433.7035.500.00-417957.08%
PXD221223P002650002022-11-03 2:36PM EST2022-12-2322.8624.7028.200.00--100.00%
PXD230120P002650002022-11-22 11:55AM EST2023-01-2026.0234.7036.800.00-14835.95%
PXD230317P002650002022-12-01 1:27PM EST2023-03-1736.1739.6046.600.00-2020249.34%
PXD230616P002650002022-11-29 12:01PM EST2023-06-1645.0046.0055.000.00-51549.05%