Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

PD – Precision Drilling Corporation

Last update: September 7, 2025 at 2:34 p.m.   (Real-time)

  • Last price: 78.510
  • Net change: -1.840
  • Bid price: 78.150
  • Ask price: 79.020
  • 30-day historical volatility: 33.96%
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: 1,500
Volume: 36
Open interest: 1,437
Volume: 10
September 19, 2025 33.35 34.05 33.95 0 0 0 45.00 0 0.21 0.21 0 0 0
September 19, 2025 32.40 32.95 32.95 0 0 0 46.00 0 0.21 0.21 0 0 0
September 19, 2025 31.40 31.95 31.95 0 0 0 47.00 0 0.21 0.21 0 0 0
September 19, 2025 30.40 30.95 30.95 0 0 0 48.00 0 0.21 0.21 0 0 0
September 19, 2025 29.40 29.95 29.95 0 0 0 49.00 0 0.21 0.21 0 0 0
September 19, 2025 28.40 28.95 28.95 0 0 0 50.00 0 0.21 0.21 0 18 0
September 19, 2025 26.40 26.95 26.95 0 0 0 52.00 0 0.21 0.21 0 0 0
September 19, 2025 24.40 24.95 24.95 0 0 0 54.00 0 0.21 0.21 0 15 0
September 19, 2025 23.40 23.95 23.95 0 0 0 55.00 0 0.21 0.21 0 50 0
September 19, 2025 22.40 22.95 22.95 0 0 0 56.00 0 0.21 0.21 0 5 0
September 19, 2025 20.40 20.95 20.95 0 0 0 58.00 0 0.21 0.21 0 20 0
September 19, 2025 18.40 18.95 18.95 0 41 0 60.00 0 0.21 0.21 0 14 0
September 19, 2025 16.45 17.10 16.95 0 0 0 62.00 0 0.21 0.21 0 0 0
September 19, 2025 14.45 15.05 14.95 0 0 0 64.00 0 0.21 0.21 0 0 0
September 19, 2025 13.45 14.10 13.95 0 0 0 65.00 0 0.23 0.23 0 2 0
September 19, 2025 12.50 13.05 13.05 0 0 0 66.00 0 0.23 0.23 0 0 0
September 19, 2025 10.50 11.00 11.00 0 20 0 68.00 0.01 0.26 0.26 0 2 0
September 19, 2025 8.60 9.15 9.15 0 23 0 70.00 0.02 0.31 0.31 0 52 0
September 19, 2025 6.65 7.25 7.25 0 1 0 72.00 0.11 0.42 0.42 0 43 0
September 19, 2025 4.95 5.40 5.40 0 7 0 74.00 0.31 0.60 0.60 0 23 0
September 19, 2025 4.05 4.55 4.55 0 20 0 75.00 0.46 0.75 0.75 0 4 0
September 19, 2025 3.25 3.80 3.80 0 135 0 76.00 0.65 1.00 1.00 0 0 0
September 19, 2025 1.75 2.35 2.35 -1.35 125 20 78.00 1.00 1.60 1.60 0 70 0
September 19, 2025 0.90 1.40 1.40 0 279 0 80.00 2.10 2.70 2.70 0 36 0
September 19, 2025 0.30 0.70 0.70 0 0 0 82.00 3.50 4.10 4.10 0 0 0
September 19, 2025 0.01 0.38 0.38 0 13 0 84.00 5.10 5.90 5.90 0 0 0
September 19, 2025 0.01 0.34 0.34 0 13 0 85.00 5.85 6.85 6.85 0 10 0
September 19, 2025 0.01 0.29 0.29 0 0 0 86.00 7.05 7.80 7.80 0 0 0
September 19, 2025 0 0.22 0.22 0 0 0 88.00 9.00 9.75 9.75 0 0 0
September 19, 2025 0 0.21 0.21 0 13 0 90.00 10.85 11.75 11.75 0 0 0
September 19, 2025 0 0.21 0.21 0 60 0 95.00 15.85 16.75 16.75 0 10 0
September 19, 2025 0 0.21 0.21 0 18 0 100.00 20.85 21.75 21.75 0 0 0
September 19, 2025 0 0.21 0.21 0 1 0 110.00 30.85 31.70 31.70 0 0 0
September 19, 2025 0 0.21 0.21 0 2 0 120.00 40.85 41.70 41.70 0 0 0
October 17, 2025 32.50 33.05 33.05 0 0 0 46.00 0 0.23 0.23 0 4 0
October 17, 2025 31.50 32.05 32.05 0 0 0 47.00 0 0.23 0.23 0 0 0
October 17, 2025 30.50 31.05 31.05 0 0 0 48.00 0 0.24 0.24 0 0 0
October 17, 2025 29.50 30.20 30.05 0 0 0 49.00 0 0.24 0.24 0 2 0
October 17, 2025 28.50 29.25 29.05 0 0 0 50.00 0 0.24 0.24 0 0 0
October 17, 2025 26.55 27.15 27.15 0 0 0 52.00 0 0.26 0.26 0 0 0
October 17, 2025 24.55 25.20 25.10 0 0 0 54.00 0.01 0.29 0.29 0 0 0
October 17, 2025 22.60 23.15 23.15 0 0 0 56.00 0.01 0.32 0.32 0 0 0
October 17, 2025 20.65 21.20 21.20 0 0 0 58.00 0.01 0.35 0.35 0 3 0
October 17, 2025 18.75 19.45 19.25 0 0 0 60.00 0.01 0.41 0.41 0 0 0
October 17, 2025 16.80 17.35 17.35 0 0 0 62.00 0.10 0.49 0.49 0 0 0
October 17, 2025 14.90 15.45 15.45 0 6 0 64.00 0.12 0.55 0.55 0 0 0
October 17, 2025 13.00 13.60 13.60 0 0 0 66.00 0.25 0.70 0.70 0 0 0
October 17, 2025 11.20 11.70 11.70 0 0 0 68.00 0.40 0.85 0.85 0 2 0
October 17, 2025 9.10 9.90 9.90 0 10 0 70.00 0.60 1.05 1.05 0 2 0
October 17, 2025 7.40 8.20 8.20 0 0 0 72.00 0.90 1.30 1.30 -0.05 0 10
October 17, 2025 5.75 6.60 6.60 0 71 0 74.00 1.25 1.75 1.75 0 0 0
October 17, 2025 4.50 5.10 5.10 0 4 0 76.00 1.75 2.10 2.10 0 0 0
October 17, 2025 3.25 3.80 3.80 0 1 0 78.00 2.35 2.90 2.90 0 13 0
October 17, 2025 2.20 2.80 2.80 0 17 0 80.00 3.35 3.90 3.90 0 2 0
October 17, 2025 1.45 1.95 1.95 0 11 0 82.00 4.50 5.10 5.10 0 0 0
October 17, 2025 0.85 1.20 1.20 -0.95 50 16 84.00 5.75 6.55 6.55 0 0 0
October 17, 2025 0.40 0.80 0.80 0 0 0 86.00 7.35 8.20 8.20 0 0 0
October 17, 2025 0.11 0.49 0.49 0 2 0 88.00 8.95 10.00 10.00 0 0 0
November 21, 2025 30.65 31.40 31.40 0 0 0 48.00 0.10 0.45 0.45 0 0 0
November 21, 2025 26.80 27.50 27.50 0 0 0 52.00 0.20 0.49 0.49 0 0 0
November 21, 2025 24.90 25.65 25.65 0 0 0 54.00 0.20 0.50 0.50 0 0 0
November 21, 2025 23.00 23.75 23.70 0 0 0 56.00 0.30 0.60 0.60 0 0 0
November 21, 2025 21.05 21.90 21.90 0 0 0 58.00 0.25 0.70 0.70 0 0 0
November 21, 2025 19.25 20.00 20.00 0 0 0 60.00 0.38 0.80 0.80 0 2 0
November 21, 2025 17.40 18.20 18.20 0 0 0 62.00 0.55 0.95 0.95 0 0 0
November 21, 2025 15.60 16.35 16.35 0 0 0 64.00 0.75 1.10 1.10 0 12 0
November 21, 2025 13.80 14.55 14.55 0 12 0 66.00 0.95 1.35 1.35 0 2 0
November 21, 2025 12.10 12.90 12.90 0 2 0 68.00 1.25 1.65 1.65 0 3 0
November 21, 2025 10.35 11.05 11.05 0 2 0 70.00 1.55 1.95 1.95 0 1 0
November 21, 2025 8.80 9.50 9.50 0 1 0 72.00 2.00 2.50 2.50 0 0 0
November 21, 2025 7.45 8.10 8.10 0 15 0 74.00 2.45 3.10 3.10 0 0 0
November 21, 2025 6.10 6.80 6.80 0 5 0 76.00 3.15 3.70 3.70 0 0 0
November 21, 2025 4.95 5.60 5.60 0 1 0 78.00 3.95 4.60 4.60 0 0 0
November 21, 2025 3.85 4.50 4.50 0 14 0 80.00 4.90 5.50 5.50 0 0 0
November 21, 2025 3.00 3.60 3.60 0 0 0 82.00 6.00 6.60 6.60 0 0 0
November 21, 2025 2.25 2.85 2.85 0 7 0 84.00 7.20 7.90 7.90 0 0 0
November 21, 2025 1.70 2.20 2.20 0 0 0 86.00 8.45 9.20 9.20 0 0 0
November 21, 2025 1.15 1.65 1.65 0 20 0 88.00 9.95 10.75 10.75 0 0 0
December 19, 2025 33.70 34.70 34.70 0 0 0 45.00 0.20 0.49 0.49 0 100 0
December 19, 2025 32.70 33.75 33.55 0 0 0 46.00 0.20 0.49 0.49 0 0 0
December 19, 2025 30.80 31.80 31.80 0 0 0 48.00 0.20 0.55 0.55 0 30 0
December 19, 2025 28.85 29.75 29.70 0 15 0 50.00 0.30 0.60 0.60 0 15 0
December 19, 2025 24.20 25.10 25.10 0 0 0 55.00 0.31 0.75 0.75 0 0 0
December 19, 2025 23.25 24.10 24.10 0 0 0 56.00 0.38 0.80 0.80 0 0 0
December 19, 2025 21.40 22.25 22.25 0 0 0 58.00 0.47 0.90 0.90 0 0 0
December 19, 2025 19.55 20.40 20.40 0 0 0 60.00 0.60 1.05 1.05 0 13 0
December 19, 2025 17.75 18.60 18.60 0 0 0 62.00 0.80 1.25 1.25 0 0 0
December 19, 2025 15.75 16.80 16.80 0 0 0 64.00 1.00 1.45 1.45 0 50 0
December 19, 2025 15.05 16.05 16.05 0 0 0 65.00 1.15 1.60 1.60 0 55 0
December 19, 2025 14.05 15.20 15.20 0 0 0 66.00 1.30 1.75 1.75 0 0 0
December 19, 2025 12.55 13.55 13.55 0 0 0 68.00 1.65 2.10 2.15 0 0 0
December 19, 2025 10.95 11.95 11.95 0 20 0 70.00 2.00 2.55 2.55 0 12 0
December 19, 2025 9.45 10.40 10.40 0 10 0 72.00 2.40 3.10 3.10 0 0 0
December 19, 2025 8.20 8.90 8.90 0 10 0 74.00 3.05 3.70 3.70 0 0 0
December 19, 2025 7.50 8.40 8.40 0 4 0 75.00 3.40 4.10 4.10 0 1 0
December 19, 2025 6.65 7.60 7.60 0 0 0 76.00 3.75 4.40 4.40 0 0 0
December 19, 2025 5.70 6.40 6.40 0 0 0 78.00 4.55 5.30 5.30 0 0 0
December 19, 2025 4.65 5.40 5.40 0 21 0 80.00 5.35 6.20 6.20 0 1 0
December 19, 2025 3.90 4.50 4.50 0 4 0 82.00 6.55 7.30 7.30 0 0 0
December 19, 2025 3.00 3.65 3.65 0 30 0 84.00 7.70 8.50 8.50 0 0 0
December 19, 2025 2.70 3.30 3.30 0 37 0 85.00 8.40 9.10 9.10 0 0 0
December 19, 2025 2.30 2.95 2.95 0 0 0 86.00 9.10 9.80 9.80 0 0 0
December 19, 2025 1.70 2.30 2.30 0 3 0 88.00 10.35 11.25 11.25 0 0 0
December 19, 2025 1.25 1.85 1.85 0 108 0 90.00 11.55 12.80 12.80 0 0 0
December 19, 2025 0.50 1.00 1.00 0 5 0 95.00 15.65 17.10 17.10 0 0 0
December 19, 2025 0.12 0.55 0.55 0 5 0 100.00 20.60 21.85 21.85 0 0 0
December 19, 2025 0 0.20 0.20 0 7 0 110.00 30.25 31.80 31.80 0 0 0
December 19, 2025 0 0.13 0.13 0 3 0 120.00 40.25 41.70 41.70 0 0 0
January 16, 2026 19.90 20.80 20.80 0 0 0 60.00 0.85 1.30 1.30 0 0 0
January 16, 2026 18.10 19.00 19.00 0 0 0 62.00 1.05 1.55 1.55 0 0 0
January 16, 2026 16.15 17.35 17.35 0 0 0 64.00 1.30 1.80 1.80 0 0 0
January 16, 2026 14.25 15.70 15.70 0 2 0 66.00 1.60 2.10 2.10 0 0 0
January 16, 2026 12.85 14.10 14.10 0 0 0 68.00 2.00 2.50 2.50 0 0 0
January 16, 2026 11.45 12.30 12.30 0 0 0 70.00 2.30 3.00 3.00 0 0 0
January 16, 2026 10.05 10.90 10.90 0 0 0 72.00 2.90 3.60 3.60 0 0 0
January 16, 2026 8.70 9.50 9.50 0 0 0 74.00 3.50 4.25 4.25 0 0 0
January 16, 2026 7.30 8.30 8.30 0 0 0 76.00 4.20 5.00 5.00 0 0 0
January 16, 2026 6.30 7.10 7.10 0 0 0 78.00 5.05 5.70 5.70 0 0 0
January 16, 2026 5.30 6.10 6.10 0 20 0 80.00 5.95 6.80 6.80 0 0 0
January 16, 2026 4.40 5.10 5.10 0 0 0 82.00 7.00 7.90 7.90 0 0 0
January 16, 2026 3.55 4.20 4.20 0 1 0 84.00 8.15 9.00 9.00 0 0 0
January 16, 2026 2.90 3.50 3.50 0 3 0 86.00 9.40 10.30 10.30 0 0 0
January 16, 2026 2.20 2.90 2.90 0 0 0 88.00 10.40 11.70 11.70 0 0 0
February 20, 2026 15.50 16.60 16.60 0 0 0 66.00 2.30 2.75 2.75 0 0 0
February 20, 2026 14.00 15.10 15.10 0 0 0 68.00 2.80 3.25 3.25 0 0 0
February 20, 2026 12.60 13.55 13.55 0 0 0 70.00 3.30 3.80 3.80 0 0 0
February 20, 2026 11.00 12.05 12.05 0 0 0 72.00 3.65 4.40 4.40 0 0 0
February 20, 2026 9.70 10.60 10.60 0 0 0 74.00 4.30 5.00 5.00 0 0 0
February 20, 2026 8.50 9.30 9.30 0 0 0 76.00 5.10 5.80 5.80 0 0 0
February 20, 2026 7.35 8.20 8.20 0 0 0 78.00 5.90 6.80 6.80 0 0 0
February 20, 2026 6.35 7.20 7.20 0 3 0 80.00 6.90 7.70 7.70 0 0 0
February 20, 2026 5.40 6.30 6.25 0 0 0 82.00 8.00 8.80 8.80 0 0 0
February 20, 2026 4.60 5.20 5.20 0 0 0 84.00 9.10 9.80 9.80 0 0 0
February 20, 2026 3.80 4.60 4.60 0 0 0 86.00 10.25 11.10 11.10 0 0 0
February 20, 2026 3.20 3.90 3.90 0 0 0 88.00 11.60 12.55 12.55 0 0 0
March 20, 2026 34.25 35.35 35.35 0 0 0 45.00 0.60 0.80 0.80 0 15 0
March 20, 2026 33.35 34.45 34.45 0 0 0 46.00 0.36 0.85 0.85 0 2 0
March 20, 2026 31.50 32.55 32.55 0 0 0 48.00 0.45 0.95 0.95 0 0 0
March 20, 2026 29.65 30.75 30.75 0 0 0 50.00 0.70 1.05 1.05 0 0 0
March 20, 2026 24.90 26.15 25.95 0 0 0 55.00 0.90 1.45 1.45 0 153 0
March 20, 2026 20.65 21.70 21.70 0 7 0 60.00 1.45 2.00 2.00 0 150 0
March 20, 2026 16.65 17.65 17.65 0 5 0 65.00 2.25 2.90 2.90 0 150 0
March 20, 2026 12.95 14.00 14.00 0 1 0 70.00 3.45 3.90 3.90 0 55 0
March 20, 2026 9.70 10.60 10.60 0 1 0 75.00 5.15 6.00 6.00 0 20 0
March 20, 2026 7.00 7.85 7.85 0 68 0 80.00 7.40 8.20 8.20 0 150 0
March 20, 2026 4.80 5.60 5.60 0 0 0 85.00 10.10 10.90 10.90 0 0 0
March 20, 2026 3.10 3.90 3.90 0 33 0 90.00 13.40 14.40 14.40 0 0 0
March 20, 2026 1.05 1.80 1.80 0 4 0 100.00 21.40 22.30 22.30 0 0 0
June 19, 2026 30.35 31.75 31.75 0 0 0 50.00 0.60 1.60 1.60 0 9 0
June 19, 2026 26.10 27.50 27.50 0 0 0 55.00 1.25 2.40 2.40 0 2 0
June 19, 2026 22.10 23.40 23.40 0 0 0 60.00 2.15 3.25 3.25 0 2 0
June 19, 2026 17.90 19.10 19.05 0 2 0 65.00 3.10 4.20 4.20 0 0 0
June 19, 2026 14.40 15.70 15.70 0 5 0 70.00 4.55 5.70 5.70 0 15 0
June 19, 2026 11.30 12.60 12.60 0 4 0 75.00 6.40 7.55 7.55 0 15 0
June 19, 2026 8.80 9.95 9.95 0 15 0 80.00 8.70 9.60 9.60 0 0 0
June 19, 2026 6.50 7.70 7.70 0 0 0 85.00 11.35 12.50 12.50 0 0 0
June 19, 2026 4.70 5.85 5.85 0 22 0 90.00 14.50 15.90 15.90 0 0 0
June 19, 2026 2.10 3.25 3.25 0 0 0 100.00 22.10 23.30 23.30 0 0 0