S&P 500   2,995.68 (+1.00%)
DOW   27,024.80 (+0.89%)
QQQ   193.52 (+1.27%)
AAPL   235.32 (-0.23%)
FB   188.89 (+3.06%)
MSFT   141.58 (+1.45%)
GOOGL   1,242.24 (+2.01%)
AMZN   1,767.38 (+1.78%)
CGC   20.10 (+6.57%)
NVDA   196.37 (+5.28%)
MU   46.46 (+3.54%)
BABA   175.29 (+2.41%)
GE   8.89 (+1.95%)
TSLA   257.89 (+0.36%)
AMD   30.72 (+0.62%)
T   37.90 (+1.15%)
F   9.07 (+2.83%)
ACB   3.76 (+7.12%)
PRI   123.67 (+1.81%)
NFLX   284.25 (-0.45%)
BAC   29.73 (+2.02%)
GILD   65.30 (+1.22%)
DIS   129.76 (+0.05%)
S&P 500   2,995.68 (+1.00%)
DOW   27,024.80 (+0.89%)
QQQ   193.52 (+1.27%)
AAPL   235.32 (-0.23%)
FB   188.89 (+3.06%)
MSFT   141.58 (+1.45%)
GOOGL   1,242.24 (+2.01%)
AMZN   1,767.38 (+1.78%)
CGC   20.10 (+6.57%)
NVDA   196.37 (+5.28%)
MU   46.46 (+3.54%)
BABA   175.29 (+2.41%)
GE   8.89 (+1.95%)
TSLA   257.89 (+0.36%)
AMD   30.72 (+0.62%)
T   37.90 (+1.15%)
F   9.07 (+2.83%)
ACB   3.76 (+7.12%)
PRI   123.67 (+1.81%)
NFLX   284.25 (-0.45%)
BAC   29.73 (+2.02%)
GILD   65.30 (+1.22%)
DIS   129.76 (+0.05%)
Log in

Pioneer Natural Resources Options Chain (NYSE:PXD)

$130.41
+0.52 (+0.40 %)
(As of 10/15/2019 04:00 PM ET)
Today's Range
$128.71
Now: $130.41
$131.80
50-Day Range
$118.65
MA: $128.63
$143.95
52-Week Range
$114.79
Now: $130.41
$178.22
Volume811,481 shs
Average Volume1.77 million shs
Market Capitalization$21.80 billion
P/E Ratio20.67
Dividend Yield0.68%
Beta1.14

Options Chain

Pioneer Natural Resources (NYSE:PXD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$185.00$0.050Call021.38359 (+0.400005)0.00893
10/18/2019$180.00$0.050Call001.27944 (+0.318623)0.00894
10/18/2019$175.00$0.050Call001.18363 (+0.298578)0.009568
10/18/2019$170.00$0.050Call021.08385 (+0.319245)0.010333
10/18/2019$165.00$0.050Call070.979646 (+0.294468)0.011288
10/18/2019$160.00$0.050Call0360.870521 (+0.233997)0.012517
10/18/2019$155.00$0.050Call06120.755805 (+0.210834)0.014166
10/18/2019$152.50$0.050Call000.696089 (+0.175804)0.015227
10/18/2019$150.00$0.050Call03770.634581 (+0.165339)0.01651
10/18/2019$149.00$0.050Call000.609446 (+0.18189)0.017104
10/18/2019$148.00$0.050Call000.583993 (+0.176953)0.017756
10/18/2019$147.00$0.075Call020.593639 (+0.207425)0.025103
10/18/2019$146.00$0.075Call000.566268 (+0.182645)0.02615
10/18/2019$145.00$0.050Call101,6130.505513 (+0.102708)0.020146
10/18/2019$144.00$0.075Call555 (+53)0.510296 (+0.131927)0.028619
10/18/2019$143.00$0.100Call09 (+7)0.506271 (+0.152834)0.037087
10/18/2019$142.00$0.150Call05 (+5)0.514562 (+0.167024)0.052014
10/18/2019$141.00$0.100Call000.445296 (+0.092789)0.041396
10/18/2019$140.00$0.075Call61,973 (+84)0.39255 (+0.055848)0.035891
10/18/2019$139.00$0.100Call53 (+2)0.381881 (+0.046592)0.047202
10/18/2019$138.00$0.150Call522 (+9)0.380421 (+0.019632)0.067082
10/18/2019$137.00$0.225Call1536 (+3)0.380736 (+0.036627)0.0944
10/18/2019$136.00$0.325Call545 (+4)0.379423 (+0.025297)0.128317
10/18/2019$135.00$0.425Call35406 (+75)0.367654 (+0.037971)0.163495
10/18/2019$134.00$0.650Call718 (+2)0.379207 (+0.037674)0.223076
10/18/2019$133.00$0.900Call561 (+2)0.38138 (+0.037095)0.284455
10/18/2019$132.00$1.175Call1246 (+16)0.375736 (+0.040764)0.349402
10/18/2019$131.00$1.550Call219 (+2)0.376498 (+0.010819)0.423429
10/18/2019$130.00$2.025Call2368 (-4)0.381813 (+0.040038)0.500729
10/18/2019$129.00$2.625Call036 (+9)0.396244 (+0.042974)0.575112
10/18/2019$128.00$3.250Call025 (+8)0.402127 (+0.036074)0.645094
10/18/2019$127.00$3.950Call082 (+4)0.409956 (+0.047833)0.70835
10/18/2019$126.00$4.750Call2920.427945 (+0.014798)0.759225
10/18/2019$125.00$5.550Call9960.435424 (+0.039817)0.807113
10/18/2019$124.00$6.350Call0300.429629 (-0.148274)0.85474
10/18/2019$123.00$7.300Call0350.46186 (-0.093733)0.87574
10/18/2019$122.00$8.100Call000.422402 (-0.172968)0.925353
10/18/2019$121.00$9.300Call000.557118 (-0.052713)0.893775
10/18/2019$120.00$9.900Call09001
10/18/2019$119.00$10.750Call0001
10/18/2019$118.00$12.050Call000.554196 (-0.125832)0.954089
10/18/2019$117.00$12.900Call0001
10/18/2019$116.00$14.100Call000.671859 (-0.097466)0.950005
10/18/2019$115.00$14.850Call0001
10/18/2019$114.00$16.000Call000.661167 (-0.16492)0.972675
10/18/2019$113.00$16.750Call0001
10/18/2019$112.00$18.050Call000.791754 (-0.048176)0.966434
10/18/2019$111.00$18.850Call0001
10/18/2019$110.00$19.900Call0001
10/18/2019$109.00$20.850Call0001
10/18/2019$108.00$21.800Call0001
10/18/2019$107.00$22.800Call0001
10/18/2019$105.00$24.900Call00
10/18/2019$100.00$30.250Call001.49451 (+0.317464)0.959988
10/18/2019$95.00$35.000Call001.40677 (-0.02126)0.986045
10/18/2019$90.00$40.150Call001.90042 (+0.27642)0.974064
10/18/2019$85.00$44.950Call001.69721 (-0.169279)0.993359
10/18/2019$80.00$49.950Call001.92538 (-0.129277)0.993894
10/18/2019$75.00$55.150Call002.67604 (+0.349793)0.982177
10/18/2019$70.00$60.150Call002.97069 (+0.483804)0.983973
10/18/2019$65.00$65.200Call003.37339 (+0.73225)0.983714
10/18/2019$185.00$54.700Put00
10/18/2019$180.00$49.750Put00
10/18/2019$175.00$44.650Put00
10/18/2019$170.00$40.050Put00
10/18/2019$165.00$35.000Put00
10/18/2019$160.00$29.800Put00
10/18/2019$155.00$24.950Put00
10/18/2019$152.50$22.300Put00
10/18/2019$150.00$19.800Put023
10/18/2019$149.00$18.850Put00
10/18/2019$148.00$18.000Put00
10/18/2019$147.00$17.000Put00
10/18/2019$146.00$16.050Put00
10/18/2019$145.00$14.800Put05
10/18/2019$144.00$14.000Put00
10/18/2019$143.00$12.950Put00
10/18/2019$142.00$11.950Put01
10/18/2019$141.00$10.900Put00
10/18/2019$140.00$9.400Put0336
10/18/2019$139.00$9.150Put000.338646 (+0.043829)-0.97364
10/18/2019$138.00$7.850Put00
10/18/2019$137.00$7.150Put000.279687 (+0.008484)-0.968913
10/18/2019$136.00$6.100Put00
10/18/2019$135.00$5.450Put03300.347203 (+0.034765)-0.85447
10/18/2019$134.00$4.800Put130.394434 (+0.081153)-0.770721
10/18/2019$133.00$4.100Put121 (+10)0.400684 (+0.086817)-0.705533
10/18/2019$132.00$3.200Put469 (+4)0.361621 (+0.036621)-0.657763
10/18/2019$131.00$2.600Put25290.365381 (+0.028662)-0.579617
10/18/2019$130.00$2.050Put21206 (+11)0.370641 (+0.034179)-0.5
10/18/2019$129.00$1.625Put3848 (+25)0.375293 (+0.035059)-0.422029
10/18/2019$128.00$1.250Put63950.38623 (+0.038039)-0.348228
10/18/2019$127.00$0.950Put111730.386572 (+0.028865)-0.281674
10/18/2019$126.00$0.725Put1044 (+1)0.402295 (+0.036703)-0.224949
10/18/2019$125.00$0.525Put38609 (+10)0.399547 (+0.01621)-0.173471
10/18/2019$124.00$0.375Put320.4099 (+0.017267)-0.13105
10/18/2019$123.00$0.275Put1200.414258 (+0.004004)-0.099671
10/18/2019$122.00$0.225Put000.437583 (+0.025843)-0.080519
10/18/2019$121.00$0.150Put000.439927 (+0.024281)-0.057006
10/18/2019$120.00$0.125Put26204 (-1)0.459956 (+0.028963)-0.046577
10/18/2019$119.00$0.100Put000.480552 (+0.034437)-0.037148
10/18/2019$118.00$0.000Put000
10/18/2019$117.00$0.125Put000.577989 (+0.072079)-0.038048
10/18/2019$116.00$0.100Put000.598301 (+0.061923)-0.030443
10/18/2019$115.00$0.125Put09790.65852 (+0.091732)-0.034006
10/18/2019$114.00$0.075Put000.638926 (+0.068173)-0.02239
10/18/2019$113.00$0.075Put000.673301 (+0.105673)-0.021092
10/18/2019$112.00$0.075Put000.710801 (+0.115048)-0.020279
10/18/2019$111.00$0.075Put000.745176 (+0.12286)-0.019107
10/18/2019$110.00$0.050Put52,0880.74375 (+0.062891)-0.013488
10/18/2019$109.00$0.050Put000.779551 (+0.099856)-0.012783
10/18/2019$108.00$0.050Put000.817676 (+0.109903)-0.012374
10/18/2019$107.00$0.050Put000.855176 (+0.119278)-0.011884
10/18/2019$105.00$0.050Put01,1060.929688 (+0.136718)-0.010846
10/18/2019$100.00$0.050Put081.11563 (+0.224219)-0.009419
10/18/2019$95.00$0.050Put031.29609 (+0.262504)-0.007943
10/18/2019$90.00$0.050Put041.49297 (+0.311719)-0.006962
10/18/2019$85.00$0.050Put031.70078 (+0.366401)-0.006153
10/18/2019$80.00$0.050Put001.91953 (+0.415621)-0.005443
10/18/2019$75.00$0.050Put002.15469 (+0.475777)-0.00488
10/18/2019$70.00$0.050Put002.40625 (+0.53594)-0.004393
10/18/2019$65.00$0.050Put002.67756 (+0.604451)-0.003977
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/15/2019 by MarketBeat.com Staff

Featured Article: Institutional Investors

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.

Yahoo Gemini Pixel