Stocks Options

LAST PRICE
269.3200
TODAY'S CHANGE (%)
Trending Down-4.2800 (-1.5643%)

Bid / Lots
269.0000/ 1
Ask / Lots
269.3200/ 1
Open / Previous Close
273.2800 / 273.6000
Day Range
Low 268.9600
High 274.3100
52 Week Range
Low 196.7450
High 278.8300
Volume
2,086,465
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.599

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PXDIn the Money	$125.10In the Money	$134.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$120.10In the Money	$129.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$115.20In the Money	$124.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$110.20In the Money	$119.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$105.20In the Money	$114.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$100.20In the Money	$109.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$95.30In the Money	$104.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$90.30In the Money	$99.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$85.30In the Money	$94.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$80.40In the Money	$89.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$75.40In the Money	$84.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$70.50In the Money	$79.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	PXDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$65.50In the Money	$74.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	PXDOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$60.60In the Money	$69.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	PXDOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$55.60In the Money	$64.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	PXDOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$50.80In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	PXDOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$45.90In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	PXDOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$41.20In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	PXDOut of the Money	$0.00Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$36.10In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	PXDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$31.40In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	PXDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$26.50In the Money	$35.70In the Money	$32.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	PXDOut of the Money	$0.05Out of the Money	$5.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$21.80In the Money	$31.00In the Money	$33.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$245.00	PXDOut of the Money	$0.15Out of the Money	$5.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PXDIn the Money	$17.60In the Money	$26.20In the Money	$29.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$250.00	PXDOut of the Money	$0.85Out of the Money	$2.50Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
PXDIn the Money	$13.50In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	PXDOut of the Money	$0.10Out of the Money	$6.00Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PXDIn the Money	$9.80In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	PXDOut of the Money	$0.05Out of the Money	$6.70Out of the Money	$3.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PXDUnderlying issue's last price	$6.30Underlying issue's last price	$13.90Underlying issue's last price	$13.14Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$265.00Underlying issue's last price	PXDUnderlying issue's last price	$0.20Underlying issue's last price	$8.30Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
PXDNear the Money	$4.00Near the Money	$11.30Near the Money	$8.60Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$270.00	PXDIn the Money	$2.85In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$3.50Out of the Money	$6.00Out of the Money	$3.60Out of the Money	$-4.40Out of the Money	2Out of the Money	25Out of the Money	Filter Table By Strike Price of$275.00	PXDIn the Money	$5.80In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.10Out of the Money	$5.40Out of the Money	$4.55Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$280.00	PXDIn the Money	$9.10In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.20Out of the Money	$6.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	PXDIn the Money	$12.50In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.10Out of the Money	$5.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	PXDIn the Money	$16.80In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.10Out of the Money	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	PXDIn the Money	$21.30In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.05Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	PXDIn the Money	$26.60In the Money	$35.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.05Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	PXDIn the Money	$31.00In the Money	$40.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	PXDIn the Money	$36.70In the Money	$45.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	PXDIn the Money	$41.70In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	PXDIn the Money	$46.70In the Money	$55.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	PXDIn the Money	$51.70In the Money	$60.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	PXDIn the Money	$56.70In the Money	$65.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	PXDIn the Money	$61.70In the Money	$70.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	PXDIn the Money	$66.70In the Money	$75.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	PXDIn the Money	$71.70In the Money	$80.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	PXDIn the Money	$76.70In the Money	$85.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PXDOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	PXDIn the Money	$86.70In the Money	$95.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Pioneer Natural Resources Co
NYSE:PXDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)