Bulletin
Investor Alert

Pioneer Natural Resources Co.

NYS: PXD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 18, 2019, 5:42 p.m.

PXD
/zigman2/quotes/206736173/composite

$

133.70

Change

+0.50 +0.38%

Volume

Volume 116,251

Quotes are delayed by 20 min

/zigman2/quotes/206736173/composite

Today's close

$ 134.28

$ 133.20

Change

-1.08 -0.80%

Day low

Day high

$131.60

$133.36

Open

52 week low

52 week high

$114.79

$178.22

Open

OPTION CHAIN FOR PIONEER NATURAL RESOURCES CO.

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 22, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 41.40 45.00 90.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 36.00 40.10 95.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 30.90 35.10 100.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 27.90 32.00 103.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 26.90 31.10 104.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 26.40 30.20 105.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 25.40 29.00 106.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 24.20 28.10 107.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 23.00 27.10 108.00 quote 2.10 0.00 0.00 0.00 0.45 3.00
quote 17.90 0.00 0.00 21.90 26.20 11.00 109.00 quote 0.05 0.00 0.00 0.00 0.40 4.00
quote 0.00 0.00 0.00 21.30 25.00 110.00 quote 0.05 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 19.90 24.00 111.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 19.00 23.10 112.00 quote 0.05 0.00 2.00 0.00 0.45 2.00
quote 0.00 0.00 0.00 18.30 22.20 113.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 16.90 21.00 114.00 quote 0.10 0.00 0.00 0.00 0.05 22.00
quote 13.20 0.00 0.00 16.40 20.00 11.00 115.00 quote 0.25 0.00 0.00 0.00 0.10 2.00
quote 12.10 0.00 0.00 15.40 18.60 116.00 quote 0.05 0.00 1.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 14.90 17.80 117.00 quote 0.00 0.00 0.00 0.00 1.25
quote 11.10 0.00 0.00 14.60 16.30 11.00 118.00 quote 0.32 0.00 0.00 0.00 0.15 5.00
quote 10.50 0.00 0.00 13.20 15.70 11.00 119.00 quote 0.05 -0.75 2.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 12.40 14.30 120.00 quote 0.20 0.00 0.00 0.00 0.25 20.00
quote 0.00 0.00 0.00 11.00 13.40 121.00 quote 0.15 0.00 4.00 0.00 0.30 21.00
quote 15.50 0.00 0.00 10.20 12.40 9.00 122.00 quote 0.20 0.00 5.00 0.05 0.30 17.00
quote 5.50 0.00 0.00 9.40 11.20 1.00 123.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 8.10 10.50 124.00 quote 0.47 0.00 0.00 0.00 0.15 10.00
quote 7.60 -2.75 4.00 7.80 9.20 14.00 125.00 quote 0.28 0.00 5.00 0.05 0.20 36.00
quote 6.32 -0.43 6.00 6.90 8.20 22.00 126.00 quote 0.49 0.00 0.00 0.10 0.25 8.00
quote 5.35 -2.20 5.00 5.90 6.90 21.00 127.00 quote 0.43 -0.11 10.00 0.15 0.30 8.00
quote 4.78 -1.12 7.00 5.00 6.00 36.00 128.00 quote 0.58 0.08 20.00 0.25 0.45 30.00
quote 3.80 -7.03 3.00 4.50 5.10 3.00 129.00 quote 0.90 -0.50 10.00 0.40 0.65 9.00
quote 3.92 -0.98 14.00 3.80 4.20 12.00 130.00 quote 1.15 0.05 10.00 0.65 0.80 12.00
quote 2.76 -0.84 2.00 3.00 3.60 7.00 131.00 quote 1.50 -0.50 5.00 0.85 1.15 9.00
quote 2.25 -0.95 5.00 2.50 2.70 22.00 132.00 quote 1.85 0.51 4.00 1.15 1.50 8.00
quote 1.80 -0.40 3.00 1.90 2.20 41.00 133.00 quote 2.25 0.00 0.00 1.60 1.95 29.00
133.20 Current price as of 11/18/2019 06:30:00 PM
quote 1.34 -0.61 20.00 1.50 1.65 27.00 134.00 quote 3.00 0.25 5.00 2.15 2.45 5.00
quote 0.85 -1.05 73.00 1.15 1.25 58.00 135.00 quote 3.00 0.03 11.00 2.80 3.20 47.00
quote 0.63 -0.77 48.00 0.85 0.95 59.00 136.00 quote 2.85 0.00 0.00 3.40 3.90 12.00
quote 0.61 -0.77 5.00 0.55 0.80 88.00 137.00 quote 4.80 0.00 0.00 4.00 4.60 20.00
quote 0.42 -0.13 11.00 0.40 0.55 13.00 138.00 quote 5.50 -0.15 2.00 4.90 5.60 3.00
quote 0.28 -0.27 17.00 0.25 0.40 58.00 139.00 quote 10.60 0.00 0.00 5.70 6.40 9.00
quote 0.45 0.00 10.00 0.20 0.30 82.00 140.00 quote 6.76 0.00 1.00 6.60 7.40 2.00
quote 0.35 0.00 25.00 0.10 0.25 46.00 141.00 quote 8.60 0.00 0.00 7.40 9.20 6.00
quote 0.20 0.00 9.00 0.10 0.20 48.00 142.00 quote 0.00 0.00 0.00 8.10 10.00
quote 0.15 0.00 6.00 0.05 0.15 10.00 143.00 quote 0.00 0.00 0.00 9.10 11.20
quote 0.15 0.00 8.00 0.05 0.20 7.00 144.00 quote 0.00 0.00 0.00 10.10 12.10
quote 0.13 0.00 4.00 0.05 0.15 206.00 145.00 quote 13.21 1.93 1.00 10.70 13.10 6.00
quote 0.10 0.00 0.00 0.00 0.25 495.00 150.00 quote 0.00 0.00 0.00 15.70 18.20
quote 0.10 0.00 0.00 0.00 0.30 26.00 155.00 quote 0.00 0.00 0.00 20.20 24.20
quote 0.00 0.00 0.00 0.00 0.45 160.00 quote 0.00 0.00 0.00 25.20 29.20
quote 0.00 0.00 0.00 0.00 0.40 165.00 quote 0.00 0.00 0.00 30.20 34.20
CALLS PUTS
Expires November 29, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 41.50 44.90 90.00 quote 0.10 0.00 0.00 0.00 1.15 1.00
quote 0.00 0.00 0.00 36.00 39.90 95.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 30.90 34.90 100.00 quote 0.27 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 26.50 29.90 105.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 23.00 27.10 108.00 quote 0.05 0.00 2.00 0.00 0.60 2.00
quote 0.00 0.00 0.00 22.30 26.20 109.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 21.80 24.60 110.00 quote 0.05 0.00 3.00 0.00 0.45 2.00
quote 0.00 0.00 0.00 20.80 23.50 111.00 quote 0.13 0.00 0.00 0.00 0.40 11.00
quote 0.00 0.00 0.00 20.20 22.50 112.00 quote 0.05 -0.75 1.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 18.80 21.50 113.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 18.30 20.50 114.00 quote 2.25 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 17.00 19.60 115.00 quote 0.70 0.00 0.00 0.05 0.30 4.00
quote 0.00 0.00 0.00 15.70 18.40 116.00 quote 2.16 0.00 0.00 0.00 0.35 3.00
quote 0.00 0.00 0.00 15.10 17.70 117.00 quote 0.00 0.00 0.00 0.00 0.35
quote 8.10 0.00 0.00 13.90 16.40 118.00 quote 0.90 0.00 0.00 0.05 0.35 5.00
quote 0.00 0.00 0.00 13.40 15.70 119.00 quote 0.00 0.00 0.00 0.00 2.15
quote 9.90 0.00 0.00 12.20 14.40 2.00 120.00 quote 0.21 -0.07 1.00 0.05 0.25 11.00
quote 0.00 0.00 0.00 11.30 13.30 121.00 quote 0.45 0.00 0.00 0.05 0.25 4.00
quote 0.00 0.00 0.00 10.50 12.10 122.00 quote 0.00 0.00 0.00 0.15 0.25
quote 13.37 0.00 0.00 9.80 11.20 1.00 123.00 quote 0.72 0.00 0.00 0.10 0.35 6.00
quote 11.10 0.00 0.00 8.60 10.20 1.00 124.00 quote 0.30 -0.20 1.00 0.30 0.40 28.00
quote 4.50 0.00 0.00 8.40 9.00 71.00 125.00 quote 0.65 0.10 3.00 0.35 0.50 6.00
quote 7.40 0.00 1.00 7.50 8.20 2.00 126.00 quote 0.80 -3.70 1.00 0.50 0.65 76.00
quote 8.60 0.00 0.00 6.70 7.30 8.00 127.00 quote 0.00 0.00 0.00 0.65 0.80
quote 8.90 0.00 0.00 5.90 6.50 1.00 128.00 quote 2.80 0.00 0.00 0.85 1.00 1.00
quote 4.55 0.00 3.00 5.20 5.80 129.00 quote 1.90 0.00 0.00 1.05 1.25 4.00
quote 4.69 -1.31 8.00 4.50 4.90 9.00 130.00 quote 1.40 0.00 8.00 1.35 1.50 6.00
quote 3.50 -1.40 2.00 3.80 4.20 57.00 131.00 quote 2.60 0.00 0.00 1.65 1.85 4.00
quote 3.31 -0.39 22.00 3.30 3.60 6.00 132.00 quote 2.20 -0.55 28.00 2.10 2.25 13.00
quote 2.65 -0.29 3.00 2.80 3.20 7.00 133.00 quote 2.85 0.00 0.00 2.50 2.75 28.00
133.20 Current price as of 11/18/2019 06:30:00 PM
quote 2.70 0.00 5.00 2.35 2.55 5.00 134.00 quote 3.15 0.20 6.00 3.00 3.30 7.00
quote 2.25 0.00 8.00 1.90 2.10 27.00 135.00 quote 4.40 0.90 1.00 3.60 3.80 17.00
quote 1.45 -0.61 1.00 1.55 1.80 1.00 136.00 quote 5.10 0.37 8.00 4.20 4.60 20.00
quote 1.10 -0.50 1.00 1.25 1.45 17.00 137.00 quote 0.00 0.00 0.00 4.80 5.30
quote 1.86 0.00 0.00 0.95 1.20 5.00 138.00 quote 0.00 0.00 0.00 5.40 6.00
quote 1.07 0.00 2.00 0.75 1.00 8.00 139.00 quote 0.00 0.00 0.00 6.20 6.90
quote 0.85 0.00 41.00 0.60 0.80 63.00 140.00 quote 0.00 0.00 0.00 7.10 7.70
quote 3.67 0.00 0.00 0.45 0.65 2.00 141.00 quote 0.00 0.00 0.00 7.90 8.50
quote 0.55 0.00 51.00 0.35 0.55 51.00 142.00 quote 0.00 0.00 0.00 8.90 9.50
quote 3.05 0.00 0.00 0.25 0.45 6.00 143.00 quote 0.00 0.00 0.00 9.60 10.70
quote 0.80 0.00 0.00 0.20 0.35 1.00 144.00 quote 0.00 0.00 0.00 10.30 12.10
quote 0.25 -0.39 3.00 0.15 0.30 30.00 145.00 quote 11.90 0.00 0.00 11.30 12.90 8.00
quote 0.25 0.00 40.00 0.05 0.15 51.00 150.00 quote 0.00 0.00 0.00 15.90 17.90
quote 1.10 0.00 0.00 0.00 1.25 10.00 155.00 quote 15.70 0.00 0.00 20.60 23.10
quote 0.00 0.00 0.00 0.00 0.25 160.00 quote 0.00 0.00 0.00 25.30 28.90
quote 0.00 0.00 0.00 0.00 0.40 165.00 quote 0.00 0.00 0.00 29.70 34.00

December, 2019 Options

Show

January, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.