PD – Precision Drilling Corporation
Last update: August 16, 2024 at 4:37 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 96.650
- Ask price: 97.250
- 30-day historical volatility: 42.76%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 1,594
Volume: 0
|
Open interest: 1,134
Volume: 0
|
||||||||||||
August 16, 2024 | 0 | 0 | 25.50 | 0 | 0 | 0 | 72.00 | 0 | 0 | 0.33 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 23.50 | 0 | 0 | 0 | 74.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 21.45 | 0 | 0 | 0 | 76.00 | 0 | 0 | 0.33 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 19.50 | 0 | 0 | 0 | 78.00 | 0 | 0 | 0.33 | 0 | 6 | 0 |
August 16, 2024 | 0 | 0 | 17.50 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.33 | 0 | 24 | 0 |
August 16, 2024 | 0 | 0 | 15.45 | 0 | 0 | 0 | 82.00 | 0 | 0 | 0.33 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 13.50 | 0 | 0 | 0 | 84.00 | 0 | 0 | 0.33 | 0 | 12 | 0 |
August 16, 2024 | 0 | 0 | 11.50 | 0 | 0 | 0 | 86.00 | 0 | 0 | 0.35 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 9.50 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0.23 | 0 | 35 | 0 |
August 16, 2024 | 0 | 0 | 7.50 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.23 | 0 | 56 | 0 |
August 16, 2024 | 0 | 0 | 5.50 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.35 | 0 | 39 | 0 |
August 16, 2024 | 0 | 0 | 3.60 | 0 | 12 | 0 | 94.00 | 0 | 0 | 0.50 | 0 | 12 | 0 |
August 16, 2024 | 0 | 0 | 5.00 | 0 | 3 | 0 | 96.00 | 0 | 0 | 0.70 | 0 | 14 | 0 |
August 16, 2024 | 0 | 0 | 0.50 | 0 | 13 | 0 | 98.00 | 0 | 0 | 5.00 | 0 | 1 | 0 |
August 16, 2024 | 0 | 0 | 0.30 | 0 | 18 | 0 | 100.00 | 0 | 0 | 3.25 | 0 | 23 | 0 |
August 16, 2024 | 0 | 0 | 0.33 | 0 | 75 | 0 | 105.00 | 0 | 0 | 8.20 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 0.28 | 0 | 90 | 0 | 110.00 | 0 | 0 | 13.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.28 | 0 | 15 | 0 | 115.00 | 0 | 0 | 18.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.28 | 0 | 6 | 0 | 120.00 | 0 | 0 | 23.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.28 | 0 | 0 | 0 | 130.00 | 0 | 0 | 33.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 48.55 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.35 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0 | 38.55 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.40 | 0 | 156 | 0 |
September 20, 2024 | 0 | 0 | 33.65 | 0 | 0 | 0 | 65.00 | 0 | 0 | 0.45 | 0 | 10 | 0 |
September 20, 2024 | 0 | 45.00 | 28.65 | 0 | 98 | 0 | 70.00 | 0 | 0 | 0.50 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 26.65 | 0 | 0 | 0 | 72.00 | 0 | 0 | 0.50 | 0 | 7 | 0 |
September 20, 2024 | 0 | 0 | 23.75 | 0 | 7 | 0 | 75.00 | 0 | 0 | 0.50 | 0 | 31 | 0 |
September 20, 2024 | 0 | 0 | 22.45 | 0 | 4 | 0 | 76.00 | 0 | 0 | 0.50 | 0 | 4 | 0 |
September 20, 2024 | 0 | 0 | 20.45 | 0 | 0 | 0 | 78.00 | 0 | 0 | 0.50 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 18.55 | 0 | 10 | 0 | 80.00 | 0 | 0 | 0.50 | 0 | 36 | 0 |
September 20, 2024 | 0 | 0 | 16.65 | 0 | 0 | 0 | 82.00 | 0 | 0 | 0.60 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 14.75 | 0 | 0 | 0 | 84.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 13.85 | 0 | 7 | 0 | 85.00 | 0 | 0 | 0.90 | 0 | 40 | 0 |
September 20, 2024 | 0 | 0 | 12.50 | 0 | 0 | 0 | 86.00 | 0 | 0 | 1.30 | 0 | 27 | 0 |
September 20, 2024 | 0 | 0 | 10.70 | 0 | 5 | 0 | 88.00 | 0 | 1.90 | 1.55 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 9.50 | 0 | 6 | 0 | 90.00 | 0 | 0 | 1.60 | 0 | 31 | 0 |
September 20, 2024 | 0 | 0 | 8.00 | 0 | 5 | 0 | 92.00 | 0 | 0 | 2.10 | 0 | 27 | 0 |
September 20, 2024 | 0 | 0 | 6.50 | 0 | 1 | 0 | 94.00 | 0 | 0 | 2.75 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 5.85 | 0 | 44 | 0 | 95.00 | 0 | 0 | 3.30 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 5.05 | 0 | 14 | 0 | 96.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.50 | 0 | 1 | 0 | 98.00 | 0 | 0 | 4.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.25 | 0 | 7 | 0 | 100.00 | 0 | 0 | 5.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.20 | 0 | 76 | 0 | 105.00 | 0 | 0 | 9.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.60 | 0 | 10 | 0 | 110.00 | 0 | 0 | 14.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.50 | 0 | 43 | 0 | 115.00 | 0 | 0 | 18.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.50 | 0 | 23 | 0 | 120.00 | 0 | 0 | 23.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.40 | 0 | 10 | 0 | 130.00 | 0 | 0 | 33.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.35 | 0 | 5 | 0 | 140.00 | 0 | 0 | 43.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 19.30 | 0 | 0 | 0 | 80.00 | 0 | 0 | 1.00 | 0 | 5 | 0 |
October 18, 2024 | 0 | 0 | 15.20 | 0 | 0 | 0 | 84.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 13.60 | 0 | 0 | 0 | 86.00 | 0 | 0 | 4.35 | 0 | 4 | 0 |
October 18, 2024 | 0 | 0 | 14.55 | 0 | 0 | 0 | 88.00 | 0 | 0 | 4.75 | 0 | 1 | 0 |
October 18, 2024 | 0 | 0 | 12.75 | 0 | 0 | 0 | 90.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 11.35 | 0 | 0 | 0 | 92.00 | 0 | 0 | 5.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 7.70 | 0 | 10 | 0 | 94.00 | 0 | 0 | 6.45 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 9.00 | 0 | 2 | 0 | 96.00 | 0 | 0 | 7.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.05 | 0 | 11 | 0 | 98.00 | 0 | 0 | 8.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.35 | 0 | 3 | 0 | 100.00 | 0 | 0 | 9.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.10 | 0 | 23 | 0 | 105.00 | 0 | 0 | 12.45 | 0 | 30 | 0 |
October 18, 2024 | 0 | 0 | 3.95 | 0 | 10 | 0 | 110.00 | 0 | 0 | 16.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.00 | 0 | 10 | 0 | 115.00 | 0 | 0 | 19.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.60 | 0 | 1 | 0 | 120.00 | 0 | 0 | 23.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 130.00 | 0 | 0 | 33.75 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 19.70 | 0 | 0 | 0 | 80.00 | 0 | 0 | 1.70 | 0 | 22 | 0 |
November 15, 2024 | 0 | 0 | 16.50 | 0 | 0 | 0 | 84.00 | 0 | 0 | 6.50 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 15.00 | 0 | 0 | 0 | 86.00 | 0 | 0 | 6.90 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 13.50 | 0 | 0 | 0 | 88.00 | 0 | 0 | 7.40 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 12.10 | 0 | 1 | 0 | 90.00 | 0 | 0 | 4.10 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 10.80 | 0 | 0 | 0 | 92.00 | 0 | 0 | 4.75 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 13.35 | 0 | 0 | 0 | 94.00 | 0 | 0 | 5.55 | 0 | 0 | 0 |
November 15, 2024 | 0.05 | 0 | 8.20 | 0 | 2 | 0 | 96.00 | 0 | 0 | 6.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 7.20 | 0 | 0 | 0 | 98.00 | 0 | 0 | 7.55 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 6.30 | 0 | 38 | 0 | 100.00 | 0 | 0 | 8.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 8.15 | 0 | 2 | 0 | 105.00 | 0 | 0 | 12.25 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 6.75 | 0 | 1 | 0 | 110.00 | 0 | 0 | 17.15 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 5.70 | 0 | 0 | 0 | 115.00 | 0 | 0 | 21.40 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 5.15 | 0 | 0 | 0 | 120.00 | 0 | 0 | 24.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 130.00 | 0 | 0 | 34.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 48.95 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.50 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 39.35 | 0 | 90 | 0 | 60.00 | 0 | 0 | 0.60 | 0 | 20 | 0 |
December 20, 2024 | 0 | 0 | 34.70 | 0 | 0 | 0 | 65.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 30.10 | 0 | 0 | 0 | 70.00 | 0 | 0 | 1.10 | 0 | 8 | 0 |
December 20, 2024 | 0 | 0 | 25.65 | 0 | 1 | 0 | 75.00 | 0 | 0 | 5.30 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0 | 20.60 | 0 | 7 | 0 | 80.00 | 0 | 0 | 6.00 | 0 | 16 | 0 |
December 20, 2024 | 0 | 0 | 17.50 | 0 | 0 | 0 | 84.00 | 0 | 0 | 3.20 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 16.70 | 0 | 51 | 0 | 85.00 | 0 | 0 | 7.05 | 0 | 7 | 0 |
December 20, 2024 | 0 | 0 | 16.00 | 0 | 0 | 0 | 86.00 | 0 | 0 | 7.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 14.60 | 0 | 0 | 0 | 88.00 | 0 | 0 | 7.85 | 0 | 1 | 0 |
December 20, 2024 | 0 | 0 | 13.30 | 0 | 9 | 0 | 90.00 | 0 | 0 | 8.45 | 0 | 3 | 0 |
December 20, 2024 | 0 | 0 | 12.10 | 0 | 0 | 0 | 92.00 | 0 | 0 | 5.75 | 0 | 35 | 0 |
December 20, 2024 | 0 | 0 | 10.70 | 0 | 0 | 0 | 94.00 | 0 | 0 | 6.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 22.00 | 10.10 | 0 | 366 | 0 | 95.00 | 0 | 0 | 7.20 | 0 | 70 | 0 |
December 20, 2024 | 0 | 0 | 9.60 | 0 | 0 | 0 | 96.00 | 0 | 0 | 7.60 | 0 | 35 | 0 |
December 20, 2024 | 0 | 0 | 12.30 | 0 | 0 | 0 | 98.00 | 0 | 0 | 8.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 7.70 | 0 | 81 | 0 | 100.00 | 0 | 0 | 9.65 | 0 | 6 | 0 |
December 20, 2024 | 0 | 0 | 5.50 | 0 | 3 | 0 | 105.00 | 0 | 0 | 15.65 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.00 | 0 | 28 | 0 | 110.00 | 0 | 0 | 16.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.90 | 0 | 10 | 0 | 115.00 | 0 | 0 | 21.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 5.70 | 0 | 20 | 0 | 120.00 | 0 | 0 | 25.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.00 | 0 | 2 | 0 | 130.00 | 0 | 0 | 34.15 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.60 | 0 | 6 | 0 | 140.00 | 0 | 0 | 44.15 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 18.30 | 0 | 0 | 0 | 84.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 16.90 | 0 | 0 | 0 | 86.00 | 0 | 0 | 4.30 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 15.60 | 0 | 0 | 0 | 88.00 | 0 | 0 | 4.90 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 14.10 | 0 | 0 | 0 | 90.00 | 0 | 0 | 5.60 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 12.80 | 0 | 0 | 0 | 92.00 | 0 | 0 | 6.50 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 12.10 | 0 | 0 | 0 | 94.00 | 0 | 0 | 7.30 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 10.40 | 0 | 10 | 0 | 96.00 | 0 | 0 | 11.50 | 0 | 20 | 0 |
January 17, 2025 | 0 | 0 | 9.60 | 0 | 0 | 0 | 98.00 | 0 | 0 | 12.45 | 0 | 20 | 0 |
January 17, 2025 | 0 | 0 | 8.30 | 0 | 0 | 0 | 100.00 | 0 | 0 | 10.25 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 6.30 | 0 | 10 | 0 | 105.00 | 0 | 0 | 13.70 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 8.45 | 0 | 20 | 0 | 110.00 | 0 | 0 | 17.20 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 7.20 | 0 | 0 | 0 | 115.00 | 0 | 0 | 21.10 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 2.40 | 0 | 0 | 0 | 120.00 | 0 | 0 | 27.60 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.30 | 0 | 0 | 0 | 130.00 | 0 | 0 | 34.30 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 16.60 | 0 | 0 | 0 | 88.00 | 0 | 0 | 5.80 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 15.40 | 0 | 0 | 0 | 90.00 | 0 | 0 | 10.15 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 14.20 | 0 | 0 | 0 | 92.00 | 0 | 0 | 7.45 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 13.10 | 0 | 0 | 0 | 94.00 | 0 | 0 | 11.80 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 12.05 | 0 | 0 | 0 | 96.00 | 0 | 0 | 11.10 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 12.60 | 0 | 0 | 0 | 98.00 | 0 | 0 | 10.10 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 13.60 | 0 | 0 | 0 | 100.00 | 0 | 0 | 14.50 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 9.65 | 0 | 0 | 0 | 105.00 | 0 | 0 | 14.55 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 5.80 | 0 | 0 | 0 | 110.00 | 0 | 0 | 17.95 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 31.80 | 0 | 0 | 0 | 70.00 | 0 | 0 | 2.00 | 0 | 22 | 0 |
March 21, 2025 | 0 | 0 | 27.10 | 0 | 0 | 0 | 75.00 | 0 | 0 | 6.75 | 0 | 3 | 0 |
March 21, 2025 | 0 | 0 | 23.30 | 0 | 0 | 0 | 80.00 | 0 | 0 | 3.90 | 0 | 34 | 0 |
March 21, 2025 | 0 | 0 | 19.70 | 0 | 0 | 0 | 85.00 | 0 | 0 | 5.30 | 0 | 36 | 0 |
March 21, 2025 | 0 | 0 | 16.00 | 0 | 1 | 0 | 90.00 | 0 | 0 | 10.80 | 0 | 21 | 0 |
March 21, 2025 | 0 | 0 | 13.20 | 0 | 20 | 0 | 95.00 | 0 | 0 | 9.30 | 0 | 23 | 0 |
March 21, 2025 | 0 | 0 | 10.30 | 0 | 30 | 0 | 100.00 | 0 | 0 | 12.15 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 10.65 | 0 | 14 | 0 | 110.00 | 0 | 0 | 18.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.00 | 0 | 58 | 0 | 120.00 | 0 | 0 | 26.60 | 0 | 9 | 0 |
March 21, 2025 | 0 | 0 | 2.40 | 0 | 12 | 0 | 130.00 | 0 | 0 | 34.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.50 | 0 | 3 | 0 | 140.00 | 0 | 0 | 44.40 | 0 | 0 | 0 |
June 20, 2025 | 0 | 59.00 | 32.70 | 0 | 5 | 0 | 70.00 | 0 | 3.90 | 3.10 | 0 | 4 | 0 |
June 20, 2025 | 0 | 0 | 25.20 | 0 | 0 | 0 | 80.00 | 0 | 0 | 5.30 | 0 | 5 | 0 |
June 20, 2025 | 0 | 0 | 21.40 | 0 | 0 | 0 | 85.00 | 0 | 0 | 7.10 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 18.30 | 0 | 0 | 0 | 90.00 | 0 | 0 | 8.90 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 15.60 | 0 | 0 | 0 | 95.00 | 0 | 0 | 11.00 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 13.40 | 0 | 3 | 0 | 100.00 | 0 | 0 | 13.80 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 9.85 | 0 | 1 | 0 | 110.00 | 0 | 0 | 19.70 | 0 | 10 | 0 |
June 20, 2025 | 0 | 0 | 6.30 | 0 | 10 | 0 | 120.00 | 0 | 0 | 27.30 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 5.05 | 0 | 0 | 0 | 130.00 | 0 | 0 | 35.50 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 2.90 | 0 | 1 | 0 | 140.00 | 0 | 0 | 44.50 | 0 | 0 | 0 |