New Zealand markets close in 1 minute

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed 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: 07:59PM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C003400002022-11-02 9:52AM EST2022-12-090.100.004.800.00--1255.22%
PXD221216C003400002022-10-24 1:35PM EST2022-12-160.900.000.750.00-4115108.59%
PXD221223C003400002022-11-09 12:06PM EST2022-12-230.250.000.500.00-11480.08%
PXD221230C003400002022-11-28 2:50PM EST2022-12-300.300.000.250.00--27462.11%
PXD230106C003400002022-11-28 2:53PM EST2023-01-060.200.004.000.00--7086.55%
PXD230120C003400002022-11-02 9:19AM EST2023-01-200.800.003.100.00-126868.31%
PXD230317C003400002022-10-31 9:59AM EST2023-03-171.450.451.400.00-711944.92%
PXD230616C003400002022-11-18 11:52AM EST2023-06-163.770.004.500.00-47943.16%
PXD240119C003400002022-11-30 11:13AM EST2024-01-199.602.0011.500.00-110340.17%
PXD250117C003400002022-12-02 10:16AM EST2025-01-1718.4010.0019.500.00-1436.32%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216P003400002022-10-07 12:40PM EST2022-12-1685.9088.3094.000.00-200.00%
PXD230120P003400002022-10-06 2:55PM EST2023-01-2090.0087.8092.000.00-130.00%
PXD230317P003400002022-08-09 8:37AM EST2023-03-17133.400.000.000.00-570.00%
PXD240119P003400002022-09-23 10:51AM EST2024-01-19142.3098.00106.500.00-630.00%
PXD250117P003400002022-09-16 8:31AM EST2025-01-17131.40126.00134.500.00--140.75%