New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time 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: 05:37PM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C003000002022-12-06 1:24PM EST2022-12-090.200.001.800.00-12378.22%
PXD221216C003000002022-12-05 3:07PM EST2022-12-160.100.001.500.00-7700129.20%
PXD221223C003000002022-12-05 1:10PM EST2022-12-230.050.000.500.00-5078.81%
PXD221230C003000002022-11-11 3:55PM EST2022-12-301.080.001.150.00--174.27%
PXD230120C003000002022-12-09 1:54PM EST2023-01-200.270.050.35+0.07+35.00%443,08748.93%
PXD230317C003000002022-12-09 10:12AM EST2023-03-173.800.752.30+2.40+171.43%26846.68%
PXD230616C003000002022-12-08 11:23AM EST2023-06-164.001.104.500.00-21,87040.47%
PXD240119C003000002022-12-08 11:22AM EST2024-01-1910.984.0012.000.00-931039.06%
PXD250117C003000002022-11-11 10:43AM EST2025-01-1732.0013.0022.000.00-12837.40%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216P003000002022-11-11 1:39PM EST2022-12-1651.8183.5087.000.00-10136.52%
PXD230120P003000002022-12-01 9:36AM EST2023-01-2060.8084.5087.300.00-91562.18%
PXD230317P003000002022-08-12 8:31AM EST2023-03-1792.7070.0079.000.00--10.00%
PXD230616P003000002022-11-03 10:41AM EST2023-06-1666.5066.0075.000.00-11380.00%
PXD240119P003000002022-11-29 11:47AM EST2024-01-1981.7094.00103.000.00-101645.51%
PXD250117P003000002022-09-23 10:54AM EST2025-01-17120.8084.0093.500.00-14723.79%