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
Strike:235.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240308C002350002024-03-01 2:43PM EST2024-03-084.623.604.90+2.42+110.00%288828.00%
PXD240315C002350002024-03-01 3:16PM EST2024-03-155.674.506.10+2.42+74.46%4575126.45%
PXD240322C002350002024-03-01 2:24PM EST2024-03-226.535.4010.60+3.33+104.06%23641.71%
PXD240328C002350002024-03-01 12:07PM EST2024-03-287.086.208.00+2.91+69.78%103826.56%
PXD240405C002350002024-02-29 11:30AM EST2024-04-055.906.809.300.00-1827.82%
PXD240621C002350002024-02-29 3:38PM EST2024-06-2114.9012.1017.800.00-213531.92%
PXD250117C002350002024-02-28 3:33PM EST2025-01-1721.7122.8028.800.00-12031.35%
PXD260116C002350002024-02-29 3:49PM EST2026-01-1632.9930.6039.00+0.19+0.58%717429.50%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240308P002350002024-03-01 3:04PM EST2024-03-081.451.352.95-2.55-63.75%2110330.53%
PXD240315P002350002024-03-01 3:58PM EST2024-03-152.501.854.30-2.60-50.98%4813329.05%
PXD240322P002350002024-03-01 2:45PM EST2024-03-223.130.155.10-5.47-63.60%2127.31%
PXD240328P002350002024-03-01 2:24PM EST2024-03-283.653.204.60-3.20-46.72%3522.11%
PXD240621P002350002024-02-29 3:08PM EST2024-06-2111.907.8013.500.00-15428.03%
PXD250117P002350002024-02-08 12:56PM EST2025-01-1722.1017.2020.800.00-12424.84%