New Zealand markets open in 6 hours 37 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
217.15+4.29 (+2.02%)
At close: 04:00PM EDT
218.00 +0.85 (+0.39%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220819C002700002022-08-04 12:48PM EDT2022-08-191.300.001.250.00-210369.24%
PXD220826C002700002022-07-26 9:42AM EDT2022-08-262.170.004.800.00-6077.00%
PXD220909C002700002022-08-02 9:31AM EDT2022-09-091.900.003.400.00--153.75%
PXD220916C002700002022-08-05 3:45PM EDT2022-09-160.610.550.75-0.04-6.15%1349540.45%
PXD221216C002700002022-08-04 12:47PM EDT2022-12-164.624.305.500.00-817339.30%
PXD230120C002700002022-08-05 1:17PM EDT2023-01-205.805.406.60+0.10+1.75%115737.46%
PXD230616C002700002022-06-16 3:46PM EDT2023-06-1622.203.5013.000.00-94136.81%
PXD240119C002700002022-07-19 10:17AM EDT2024-01-1913.309.5019.000.00-34034.49%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812P002700002022-07-15 2:08PM EDT2022-08-1263.3950.6055.000.00--0136.30%
PXD220819P002700002022-07-26 3:14PM EDT2022-08-1950.7050.8055.500.00-2060.55%
PXD220916P002700002022-08-02 9:45AM EDT2022-09-1650.5056.3063.100.00-103076.74%
PXD221216P002700002022-06-16 3:49PM EDT2022-12-1657.0073.0082.000.00-23080.44%
PXD230120P002700002022-07-29 11:02AM EDT2023-01-2055.0065.5073.700.00-23657.47%
PXD230616P002700002022-06-15 3:25PM EDT2023-06-1659.8883.5093.000.00--1965.67%
PXD240119P002700002022-07-11 10:20AM EDT2024-01-1996.0086.0095.500.00-1752.90%