Singapore markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
237.27+4.64 (+1.99%)
At close: 04:00PM EST
237.25 -0.02 (-0.01%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240308C002150002024-02-22 1:03PM EST215.0019.2419.2026.500.00-2054.83%
PXD240308C002200002024-02-22 1:32PM EST220.0014.5014.6021.500.00-15091.80%
PXD240308C002250002024-02-27 11:41AM EST225.0010.639.5017.000.00-11381.67%
PXD240308C002300002024-02-29 1:59PM EST230.008.527.5010.70+3.62+73.88%31353.74%
PXD240308C002325002024-03-01 3:33PM EST232.506.755.508.40+3.31+96.22%9647.46%
PXD240308C002350002024-03-01 2:43PM EST235.004.623.604.90+2.42+110.00%288830.25%
PXD240308C002375002024-03-01 3:41PM EST237.502.551.703.30+1.29+102.38%607628.11%
PXD240308C002400002024-03-01 3:57PM EST240.001.601.152.05+0.85+113.33%7510126.49%
PXD240308C002425002024-03-01 3:23PM EST242.501.000.501.00+0.75+300.00%625123.58%
PXD240308C002450002024-03-01 2:50PM EST245.000.600.200.65+0.20+50.00%261325.07%
PXD240308C002500002024-03-01 3:30PM EST250.000.150.054.400.00-3354.35%
PXD240308C002550002024-02-29 10:39AM EST255.000.470.003.900.00-2062.13%
PXD240308C003150002024-01-30 3:30PM EST315.000.980.004.300.00--1160.30%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240308P002075002024-02-23 3:24PM EST207.500.350.003.900.00-2196.61%
PXD240308P002100002024-02-23 3:24PM EST210.000.050.003.900.00-30030190.50%
PXD240308P002150002024-02-22 10:26AM EST215.000.250.003.900.00-11178.25%
PXD240308P002200002024-02-28 3:52PM EST220.000.400.004.300.00-1668.34%
PXD240308P002225002024-02-28 3:52PM EST222.500.550.003.900.00-1759.47%
PXD240308P002250002024-03-01 2:04PM EST225.000.150.054.40-0.58-79.45%53156.12%
PXD240308P002300002024-03-01 3:51PM EST230.000.450.050.65-1.75-79.55%311224.88%
PXD240308P002325002024-03-01 3:03PM EST232.500.750.401.45-2.25-75.00%731027.49%
PXD240308P002350002024-03-01 3:04PM EST235.001.451.352.95-2.55-63.75%2110332.98%