Australia markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
262.50+2.50 (+0.96%)
At close: 04:00PM EDT
262.11 -0.39 (-0.15%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240405C002400002024-03-28 11:59AM EDT2024-04-0517.6020.4025.70+2.85+19.32%53274.00%
PXD240412C002400002024-03-25 9:51AM EDT2024-04-1218.5520.1025.300.00-32151.23%
PXD240419C002400002024-03-28 1:49PM EDT2024-04-1923.0021.6026.00+3.34+16.99%5650846.31%
PXD240426C002400002024-03-15 10:34AM EDT2024-04-2615.8019.9028.500.00--651.64%
PXD240517C002400002024-03-15 2:31PM EDT2024-05-1716.2020.4027.800.00-4437.01%
PXD240621C002400002024-03-28 3:40PM EDT2024-06-2127.0022.8030.40+3.21+13.49%244934.80%
PXD240920C002400002024-03-26 1:11PM EDT2024-09-2027.4227.0034.800.00-11231.28%
PXD250117C002400002024-03-28 1:06PM EDT2025-01-1735.8034.6041.50+5.24+17.15%458832.15%
PXD250620C002400002024-03-27 9:44AM EDT2025-06-2037.4737.0047.000.00-1331.28%
PXD260116C002400002024-03-01 3:54PM EDT2026-01-1633.2043.0052.000.00-22929.70%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240405P002400002024-03-18 10:28AM EDT2024-04-050.800.002.950.00-1555.91%
PXD240412P002400002024-03-28 11:18AM EDT2024-04-121.500.000.55+1.31+689.47%1631.06%
PXD240419P002400002024-03-28 1:25PM EDT2024-04-190.220.100.35-0.13-37.14%157623.15%
PXD240426P002400002024-03-25 11:43AM EDT2024-04-260.730.102.600.00-14535.82%
PXD240517P002400002024-03-28 3:41PM EDT2024-05-171.430.951.70-1.36-48.75%125423.43%
PXD240621P002400002024-03-28 10:23AM EDT2024-06-214.002.105.10+0.10+2.56%321,04127.88%
PXD240920P002400002024-03-18 10:37AM EDT2024-09-2010.002.4510.100.00-1427.80%
PXD250117P002400002024-03-21 9:49AM EDT2025-01-1710.005.0010.500.00-423321.97%
PXD260116P002400002023-12-21 1:02PM EDT2026-01-1637.3637.0047.000.00-11243.38%