New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
214.00-7.28 (-3.29%)
At close: 04:00PM EST
214.00 0.00 (0.00%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Strike:270.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002700002022-12-06 12:33PM EST2022-12-090.050.002.150.00-14295.12%
PXD221216C002700002022-12-09 3:15PM EST2022-12-160.050.000.10-0.05-50.00%201,33963.67%
PXD221223C002700002022-12-07 11:39AM EST2022-12-230.200.001.500.00-212270.51%
PXD221230C002700002022-11-28 9:30AM EST2022-12-301.920.000.550.00-11154.79%
PXD230113C002700002022-12-08 10:34AM EST2023-01-130.900.002.050.00-20057.69%
PXD230120C002700002022-12-09 1:05PM EST2023-01-200.650.400.650.00-2176840.45%
PXD230317C002700002022-12-09 1:56PM EST2023-03-172.252.003.10-1.25-35.71%318339.17%
PXD230616C002700002022-12-09 2:49PM EST2023-06-167.004.808.70-3.00-30.00%3455840.98%
PXD240119C002700002022-12-09 2:36PM EST2024-01-1913.709.5017.90-5.90-30.10%2812039.48%
PXD250117C002700002022-11-11 11:42AM EST2025-01-1740.7019.0027.000.00-19936.27%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P002700002022-11-28 12:19PM EST2022-12-0929.0754.8057.200.00--0100.00%
PXD221216P002700002022-12-01 11:25AM EST2022-12-1628.6553.4057.000.00-226102.69%
PXD221223P002700002022-11-03 2:36PM EST2022-12-2326.1329.1032.300.00--100.00%
PXD221230P002700002022-12-01 1:53PM EST2022-12-3031.4053.6058.100.00--074.29%
PXD230120P002700002022-12-01 11:17AM EST2023-01-2030.8254.7057.000.00-208444.31%
PXD230317P002700002022-11-04 11:17AM EST2023-03-1734.3035.9044.700.00-3360.00%
PXD230616P002700002022-11-09 10:12AM EST2023-06-1640.5061.3067.200.00-65645.83%
PXD240119P002700002022-12-08 11:37AM EST2024-01-1968.0070.5079.000.00-12445.43%
PXD250117P002700002022-11-03 9:09AM EST2025-01-1775.1072.5082.000.00-1635.50%