Log in
NYSE:PXD

Pioneer Natural Resources Options Chain and Prices

$111.35
+6.85 (+6.56 %)
(As of 11/24/2020 12:00 AM ET)
Add
Compare
Today's Range
$107.65
Now: $111.35
$111.43
50-Day Range
$77.34
MA: $87.37
$104.50
52-Week Range
$48.62
Now: $111.35
$159.01
Volume2.86 million shs
Average Volume2.23 million shs
Market Capitalization$18.31 billion
P/E Ratio44.19
Dividend Yield2.11%
Beta1.84

Options Chain

Pioneer Natural Resources (NYSE:PXD) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/27/2020$130.00$0.000Call0000
(+0)
0.00.00
11/27/2020$125.00$0.550Call0000
(+0)
1.019490.1141330
11/27/2020$120.00$0.350Call4737100
(+0)
0.6602060.1112478
11/27/2020$115.00$0.750Call6029260
(+0)
0.5098
(-0.078897)
0.2499556
11/27/2020$110.00$2.375Call5242926
(+10)
0.40235
(-0.084606)
0.6378740
11/27/2020$109.00$2.925Call00012
(+12)
0.365975
(-0.045937)
0.7452510
11/27/2020$108.00$3.700Call70212
(+12)
0.365142
(-0.134303)
0.8262546
11/27/2020$107.00$4.550Call00045
(+40)
0.364317
(-0.077322)
0.8893660
11/27/2020$106.00$5.450Call42248
(+41)
0.358135
(-0.081645)
0.9373516
11/27/2020$105.00$6.450Call105287
(+54)
0.411392
(-0.009)
0.94443412
11/27/2020$104.00$7.300Call20049
(+42)
0.00.02
11/27/2020$103.00$8.250Call20256
(+52)
0.01.02
11/27/2020$102.00$9.400Call00010
(+5)
0.501318
(+0.062311)
0.9745650
11/27/2020$101.00$10.100Call601107
(+5)
0.01.08
11/27/2020$100.00$11.150Call30032
(-2)
0.01.04
11/27/2020$99.00$12.200Call101135
(+0)
0.01.02
11/27/2020$98.00$13.000Call0003
(+0)
0.01.00
11/27/2020$97.00$14.000Call0007
(+0)
0.01.00
11/27/2020$96.00$15.300Call1108
(+0)
0.00.02
11/27/2020$95.00$15.950Call0006
(+1)
0.01.00
11/27/2020$94.50$16.750Call0001
(+0)
0.00.00
11/27/2020$94.00$17.100Call00083
(+0)
0.01.00
11/27/2020$93.50$17.400Call20044
(+0)
0.01.02
11/27/2020$93.00$18.250Call0003
(+0)
0.00.00
11/27/2020$92.50$18.800Call0005
(+5)
0.00.00
11/27/2020$92.00$19.250Call0005
(+0)
0.00.00
11/27/2020$91.50$19.500Call0000
(+0)
0.01.00
11/27/2020$91.00$20.150Call00012
(+0)
0.01.00
11/27/2020$90.50$20.750Call0003
(+0)
0.00.00
11/27/2020$90.00$20.850Call8108110
(+0)
0.01.014
11/27/2020$89.50$21.750Call0000
(+0)
0.00.00
11/27/2020$89.00$22.250Call0000
(+0)
0.00.00
11/27/2020$88.50$22.700Call0004
(+0)
0.00.00
11/27/2020$88.00$23.250Call00011
(+0)
0.00.00
11/27/2020$87.50$23.700Call00030
(+0)
0.00.00
11/27/2020$87.00$24.250Call0000
(+0)
0.00.00
11/27/2020$86.50$24.400Call0000
(+0)
0.01.00
11/27/2020$86.00$25.250Call0001
(+0)
0.00.00
11/27/2020$85.50$25.750Call0000
(+0)
0.00.00
11/27/2020$85.00$26.250Call0007
(+0)
0.00.00
11/27/2020$84.50$26.750Call00020
(+0)
0.00.00
11/27/2020$84.00$27.250Call00015
(+0)
0.00.00
11/27/2020$83.50$27.750Call0000
(+0)
0.00.00
11/27/2020$83.00$28.250Call0001
(+0)
0.00.00
11/27/2020$82.50$28.750Call0000
(+0)
0.00.00
11/27/2020$82.00$29.200Call00019
(+0)
0.00.00
11/27/2020$81.00$29.900Call0000
(+0)
0.01.00
11/27/2020$80.00$31.250Call0005
(+0)
0.00.00
11/27/2020$79.00$32.250Call0000
(+0)
0.00.00
11/27/2020$78.50$32.550Call0001
(+0)
0.00.00
11/27/2020$78.00$33.150Call0000
(+0)
0.00.00
11/27/2020$77.50$33.650Call0000
(+0)
0.00.00
11/27/2020$77.00$34.200Call0000
(+0)
0.00.00
11/27/2020$76.50$34.550Call0000
(+0)
0.00.00
11/27/2020$76.00$35.250Call0004
(+0)
0.00.00
11/27/2020$75.00$36.250Call0006
(+0)
0.00.00
11/27/2020$74.00$37.150Call0000
(+0)
0.00.00
11/27/2020$73.00$38.050Call0000
(+0)
0.00.00
11/27/2020$72.00$39.150Call0000
(+0)
0.00.00
11/27/2020$71.00$40.100Call0000
(+0)
0.00.00
11/27/2020$70.00$41.200Call00010
(+0)
0.00.00
11/27/2020$65.00$46.050Call0000
(+0)
0.00.00
11/27/2020$60.00$51.050Call0000
(+0)
0.00.00
11/27/2020$55.00$56.100Call0000
(+0)
0.00.00
11/27/2020$50.00$61.150Call0000
(+0)
0.00.00
11/27/2020$45.00$66.250Call0000
(+0)
0.00.00
11/27/2020$40.00$71.050Call0000
(+0)
0.00.00
11/27/2020$130.00$19.250Put0000
(+0)
1.28247
(-0.127028)
-0.8993660
11/27/2020$125.00$14.150Put0000
(+0)
0.989787
(-0.219663)
-0.8935950
11/27/2020$120.00$9.100Put0001
(+0)
0.712635
(-0.376715)
-0.8719520
11/27/2020$115.00$4.350Put0000
(+0)
0.497852
(-0.169969)
-0.7584840
11/27/2020$110.00$1.225Put433370
(+0)
0.454102
(-0.031829)
-0.37489738
11/27/2020$109.00$0.850Put350340
(+0)
0.444636
(-0.12823)
-0.29171822
11/27/2020$108.00$0.550Put4130
(+0)
0.439141
(-0.16436)
-0.2134956
11/27/2020$107.00$0.000Put161140
(+0)
0.435911
(-0.081048)
0.016
11/27/2020$106.00$0.225Put182162
(+2)
0.437578
(-0.008083)
-0.10310712
11/27/2020$105.00$0.175Put8031
(+1)
0.468945
(-0.018549)
-0.0788626
11/27/2020$104.00$0.000Put0006
(+6)
0.00.00
11/27/2020$103.00$0.000Put0001
(+1)
0.00.00
11/27/2020$102.00$0.000Put0001
(+1)
0.00.00
11/27/2020$101.00$0.000Put50014
(+14)
0.645605
(+0.162444)
0.02
11/27/2020$100.00$0.000Put00014
(+14)
0.00.00
11/27/2020$99.00$0.025Put00026
(+26)
0.595109
(+0.118198)
-0.0118280
11/27/2020$98.00$0.000Put0008
(+8)
0.00.00
11/27/2020$97.00$0.025Put00039
(+39)
0.678125
(+0.195394)
-0.0100530
11/27/2020$96.00$0.000Put00074
(+54)
0.00.00
11/27/2020$95.00$0.075Put0007
(+0)
0.891406
(+0.356929)
-0.0214440
11/27/2020$94.50$0.000Put0000
(+0)
0.00.00
11/27/2020$94.00$0.000Put20217
(+5)
0.877549
(+0.271345)
0.02
11/27/2020$93.50$0.000Put0000
(+0)
0.00.00
11/27/2020$93.00$0.000Put00020
(+0)
0.00.00
11/27/2020$92.50$0.000Put0001
(+0)
0.00.00
11/27/2020$92.00$0.000Put0001
(+0)
0.00.00
11/27/2020$91.50$0.000Put0001
(+0)
0.00.00
11/27/2020$91.00$0.000Put0000
(+0)
0.00.00
11/27/2020$90.50$0.000Put0002
(+0)
0.00.00
11/27/2020$90.00$0.000Put00018
(-2)
0.00.00
11/27/2020$89.50$0.000Put0003
(+0)
0.00.00
11/27/2020$89.00$0.000Put0001
(+0)
0.00.00
11/27/2020$88.50$0.000Put0003
(+0)
0.00.00
11/27/2020$88.00$0.000Put0003
(+0)
0.00.00
11/27/2020$87.50$0.000Put0000
(+0)
0.00.00
11/27/2020$87.00$0.000Put0001
(+0)
0.00.00
11/27/2020$86.50$0.000Put0006
(+0)
0.00.00
11/27/2020$86.00$0.000Put0003
(+0)
0.00.00
11/27/2020$85.50$0.000Put0000
(-2)
0.00.00
11/27/2020$85.00$0.000Put00012
(+0)
0.00.00
11/27/2020$84.50$0.000Put0000
(+0)
0.00.00
11/27/2020$84.00$0.000Put0001
(+0)
0.00.00
11/27/2020$83.50$0.000Put0000
(+0)
0.00.00
11/27/2020$83.00$0.000Put0000
(+0)
0.00.00
11/27/2020$82.50$0.000Put0001
(+0)
0.00.00
11/27/2020$82.00$0.000Put0001
(+0)
0.00.00
11/27/2020$81.00$0.000Put0000
(+0)
0.00.00
11/27/2020$80.00$0.000Put0003
(+0)
0.00.00
11/27/2020$79.00$0.000Put0004
(+0)
0.00.00
11/27/2020$78.50$0.000Put0000
(+0)
0.00.00
11/27/2020$78.00$0.000Put0000
(+0)
0.00.00
11/27/2020$77.50$0.000Put0000
(+0)
0.00.00
11/27/2020$77.00$0.000Put0000
(+0)
0.00.00
11/27/2020$76.50$0.000Put0000
(+0)
0.00.00
11/27/2020$76.00$0.000Put0002
(+0)
0.00.00
11/27/2020$75.00$0.000Put0003
(+0)
0.00.00
11/27/2020$74.00$0.000Put0003
(+0)
0.00.00
11/27/2020$73.00$0.000Put0000
(+0)
0.00.00
11/27/2020$72.00$0.000Put0002
(+0)
0.00.00
11/27/2020$71.00$0.000Put0000
(+0)
0.00.00
11/27/2020$70.00$0.000Put00032
(+0)
0.00.00
11/27/2020$65.00$0.000Put0004
(+0)
0.00.00
11/27/2020$60.00$0.050Put00011
(+0)
2.82109-0.0049490
11/27/2020$55.00$0.000Put0000
(+0)
0.00.00
11/27/2020$50.00$0.000Put0000
(+0)
0.00.00
11/27/2020$45.00$0.000Put0000
(+0)
0.00.00
11/27/2020$40.00$0.000Put0000
(+0)
0.00.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.