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:280.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002800002022-11-22 10:50AM EST2022-12-090.600.002.150.00-90329.30%
PXD221216C002800002022-12-09 3:18PM EST2022-12-160.050.000.05-0.05-50.00%601,67767.19%
PXD221223C002800002022-12-08 2:41PM EST2022-12-230.100.000.100.00-11252.73%
PXD221230C002800002022-12-07 1:11PM EST2022-12-300.080.000.500.00-152053.81%
PXD230120C002800002022-12-09 3:17PM EST2023-01-200.350.200.40+0.10+40.00%23,70441.55%
PXD230317C002800002022-12-09 12:07PM EST2023-03-171.800.353.80-1.20-40.00%84345.87%
PXD230616C002800002022-12-09 2:32PM EST2023-06-165.403.006.50-0.93-14.69%3646339.66%
PXD240119C002800002022-12-09 9:55AM EST2024-01-1912.507.0015.80-1.70-11.97%510139.47%
PXD250117C002800002022-12-08 1:37PM EST2025-01-1724.0016.0025.500.00-1636.93%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216P002800002022-11-21 9:30AM EST2022-12-1640.0063.4067.000.00-216114.65%
PXD230120P002800002022-11-02 12:32PM EST2023-01-2035.7040.1043.300.00-1380.00%
PXD230616P002800002022-11-08 3:11PM EST2023-06-1646.3063.5072.000.00-76538.56%
PXD240119P002800002022-10-26 12:49PM EST2024-01-1959.4058.5068.000.00-32518.96%
PXD250117P002800002022-10-20 11:59AM EST2025-01-1779.0078.0087.000.00-4933.22%