New Zealand markets close in 4 hours 5 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time 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: 06:39PM EST
In the money
Show:ListStraddle
Strike:290.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002900002022-11-03 1:57PM EST2022-12-090.800.001.500.00-10119.43%
PXD221216C002900002022-12-05 12:24PM EST2022-12-160.070.050.30-0.13-65.00%2018960.06%
PXD221223C002900002022-11-28 10:43AM EST2022-12-230.300.001.600.00-2562.09%
PXD221230C002900002022-12-05 10:41AM EST2022-12-300.250.001.45-0.10-28.57%12552.00%
PXD230120C002900002022-12-05 9:42AM EST2023-01-200.900.300.70-0.05-5.26%11,04438.42%
PXD230317C002900002022-12-05 3:11PM EST2023-03-173.132.654.30-1.37-30.44%338841.36%
PXD230616C002900002022-12-05 2:28PM EST2023-06-166.603.808.00-1.60-19.51%1313337.80%
PXD240119C002900002022-12-05 1:41PM EST2024-01-1915.5010.5019.50-2.56-14.17%417839.38%
PXD250117C002900002022-11-21 12:36PM EST2025-01-1730.0019.5029.000.00-14536.01%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P002900002022-11-04 9:47AM EST2022-12-0937.3049.2052.400.00-200.00%
PXD221216P002900002022-11-29 1:59PM EST2022-12-1648.1558.3062.900.00-2081.37%
PXD230120P002900002022-10-31 2:28PM EST2023-01-2041.9951.9056.200.00-1230.00%
PXD230616P002900002022-11-29 1:59PM EST2023-06-1661.7065.1074.000.00-2349.05%
PXD240119P002900002022-10-26 12:49PM EST2024-01-1968.1065.0075.000.00-11734.85%
PXD250117P002900002022-11-14 3:37PM EST2025-01-1782.7091.00100.000.00-2244.59%