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: July 12, 2025 at 1:28 a.m.   (Real-time)

  • Last price: 69.370
  • Net change: -0.620
  • Bid price: 69.160
  • Ask price: 70.150
  • 30-day historical volatility: 39.63%
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: 1,061
Volume: 35
Open interest: 1,153
Volume: 0
July 18, 2025 23.10 23.75 23.75 0 0 0 46.00 0 0.20 0.20 0 0 0
July 18, 2025 22.10 22.80 22.80 0 0 0 47.00 0 0.20 0.20 0 0 0
July 18, 2025 21.10 21.80 21.80 0 0 0 48.00 0 0.20 0.20 0 0 0
July 18, 2025 20.10 20.80 20.80 0 0 0 49.00 0 0.20 0.20 0 0 0
July 18, 2025 19.10 19.80 19.80 0 0 0 50.00 0 0.20 0.20 0 5 0
July 18, 2025 17.10 17.80 17.80 0 0 0 52.00 0 0.20 0.20 0 0 0
July 18, 2025 15.05 15.80 15.80 0 0 0 54.00 0 0.20 0.20 0 0 0
July 18, 2025 13.05 13.80 13.80 0 0 0 56.00 0 0.20 0.20 0 0 0
July 18, 2025 11.05 11.80 11.80 0 0 0 58.00 0 0.21 0.21 0 48 0
July 18, 2025 9.15 9.80 9.80 0 0 0 60.00 0 0.21 0.21 0 10 0
July 18, 2025 7.10 7.75 7.80 0 24 0 62.00 0.01 0.25 0.25 0 2 0
July 18, 2025 5.25 5.80 5.90 0 24 0 64.00 0.02 0.33 0.33 0 42 0
July 18, 2025 3.45 4.00 4.00 0 33 0 66.00 0.14 0.50 0.50 0 5 0
July 18, 2025 1.80 2.40 2.40 0 17 0 68.00 0.46 0.95 0.95 0 0 0
July 18, 2025 0.60 1.20 1.20 0 111 0 70.00 1.20 1.70 1.70 0 0 0
July 18, 2025 0.05 0.50 0.50 0 40 0 72.00 2.45 3.20 3.20 0 5 0
July 18, 2025 0.01 0.40 0.40 0 27 0 74.00 4.35 4.95 4.95 0 0 0
July 18, 2025 0 0.29 0.29 0 166 0 76.00 6.25 6.95 6.95 0 0 0
July 18, 2025 0 0.26 0.26 0 0 0 78.00 8.20 8.95 8.95 0 0 0
July 18, 2025 0 0.25 0.25 0 7 0 80.00 10.25 10.95 10.95 0 0 0
July 18, 2025 0 0.25 0.25 0 0 0 82.00 12.25 12.95 12.95 0 0 0
July 18, 2025 0 0.25 0.25 0 0 0 84.00 14.20 14.95 14.95 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 86.00 16.25 16.95 16.95 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 88.00 18.25 18.95 18.95 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 90.00 20.25 20.95 20.95 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 92.00 22.25 22.95 22.95 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 94.00 24.20 24.95 24.95 0 0 0
July 18, 2025 0 0.20 0.20 0 5 0 96.00 26.25 26.95 26.95 0 0 0
July 18, 2025 0 0.20 0.20 0 18 0 98.00 28.25 28.95 28.95 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 100.00 30.25 30.95 30.95 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 105.00 35.25 35.95 35.95 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 110.00 40.20 40.95 40.95 0 0 0
August 15, 2025 22.95 24.35 24.35 0 0 0 46.00 0 0.49 0.49 0 0 0
August 15, 2025 21.95 23.40 23.40 0 0 0 47.00 0 0.49 0.49 0 0 0
August 15, 2025 21.00 22.30 22.30 0 0 0 48.00 0 0.49 0.49 0 0 0
August 15, 2025 20.00 21.40 21.40 0 0 0 49.00 0.01 0.49 0.49 0 2 0
August 15, 2025 19.05 20.40 20.40 0 0 0 50.00 0.01 0.50 0.50 0 0 0
August 15, 2025 17.10 18.45 18.45 0 0 0 52.00 0.02 0.50 0.50 0 0 0
August 15, 2025 15.15 16.55 16.55 0 0 0 54.00 0.10 0.50 0.50 0 0 0
August 15, 2025 13.30 14.60 14.60 0 0 0 56.00 0.13 0.60 0.60 0 10 0
August 15, 2025 11.45 12.80 12.80 0 0 0 58.00 0.23 0.65 0.65 0 0 0
August 15, 2025 9.80 10.75 10.75 0 10 0 60.00 0.41 0.90 0.90 0 0 0
August 15, 2025 8.05 9.05 9.05 0 0 0 62.00 0.70 1.15 1.15 0 15 0
August 15, 2025 6.45 7.35 7.35 0 4 0 64.00 1.05 1.50 1.50 0 3 0
August 15, 2025 5.05 5.60 5.60 0 9 0 66.00 1.55 2.05 2.05 0 20 0
August 15, 2025 3.70 4.25 4.25 0 11 0 68.00 2.10 2.90 2.90 0 1 0
August 15, 2025 2.55 3.35 3.35 0 30 0 70.00 2.95 3.45 3.45 0 5 0
August 15, 2025 1.75 2.35 2.35 0 10 0 72.00 4.10 4.55 4.55 0 1 0
August 15, 2025 1.10 1.35 1.35 0 10 0 74.00 5.25 6.30 6.30 0 0 0
August 15, 2025 0.60 0.85 0.85 0 5 0 76.00 6.80 7.65 7.65 0 0 0
August 15, 2025 0.31 0.75 0.75 0 4 0 78.00 8.40 9.35 9.35 0 0 0
August 15, 2025 0.11 0.49 0.49 0 5 0 80.00 10.10 11.50 11.50 0 0 0
August 15, 2025 0.01 0.50 0.50 0 0 0 82.00 11.75 13.45 13.45 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 84.00 13.70 15.40 15.40 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 88.00 17.80 19.40 19.40 0 0 0
September 19, 2025 24.45 25.20 25.20 0 0 0 45.00 0.01 0.45 0.45 0 0 0
September 19, 2025 23.45 24.25 24.25 0 0 0 46.00 0.10 0.49 0.49 0 0 0
September 19, 2025 22.45 23.30 23.30 0 0 0 47.00 0.10 0.49 0.49 0 0 0
September 19, 2025 21.50 22.35 22.35 0 0 0 48.00 0.05 0.50 0.50 0 0 0
September 19, 2025 20.55 21.40 21.40 0 0 0 49.00 0.08 0.50 0.50 0 0 0
September 19, 2025 19.70 20.35 20.35 0 0 0 50.00 0.13 0.55 0.55 0 18 0
September 19, 2025 17.80 18.65 18.65 0 0 0 52.00 0.31 0.65 0.65 0 0 0
September 19, 2025 15.90 16.80 16.80 0 0 0 54.00 0.44 0.75 0.75 0 15 0
September 19, 2025 15.00 15.75 15.75 0 0 0 55.00 0.50 0.85 0.85 0 50 0
September 19, 2025 14.20 15.05 15.05 0 0 0 56.00 0.60 0.90 0.90 0 5 0
September 19, 2025 12.15 13.30 13.30 0 0 0 58.00 0.75 1.15 1.15 0 0 0
September 19, 2025 10.40 11.60 11.60 0 41 0 60.00 1.00 1.40 1.40 0 4 0
September 19, 2025 8.90 9.90 9.90 0 0 0 62.00 1.40 1.70 1.70 0 0 0
September 19, 2025 7.35 8.15 8.15 0 0 0 64.00 1.85 2.20 2.20 0 0 0
September 19, 2025 6.65 7.45 7.45 0 0 0 65.00 2.05 2.40 2.40 0 2 0
September 19, 2025 5.95 6.65 6.65 0 0 0 66.00 2.25 2.90 2.90 0 0 0
September 19, 2025 4.80 5.25 5.25 0 20 0 68.00 3.05 3.70 3.70 0 0 0
September 19, 2025 3.65 4.10 4.10 0 19 0 70.00 3.95 4.40 4.40 0 9 0
September 19, 2025 2.75 3.20 3.20 0 6 0 72.00 4.95 5.60 5.60 0 0 0
September 19, 2025 2.10 2.60 2.60 0 7 0 74.00 6.00 6.80 6.80 0 0 0
September 19, 2025 1.70 2.25 2.25 0 22 0 75.00 6.65 7.75 7.75 0 4 0
September 19, 2025 1.40 1.70 1.70 0 14 0 76.00 7.40 8.45 8.45 0 0 0
September 19, 2025 0.60 1.05 1.05 0 26 0 80.00 10.50 11.50 11.50 0 6 0
September 19, 2025 0.15 0.48 0.48 0 1 0 85.00 15.25 16.20 16.20 0 0 0
September 19, 2025 0.01 0.43 0.43 0 13 0 90.00 19.70 21.40 21.40 0 0 0
September 19, 2025 0.01 0.33 0.33 0 60 0 95.00 25.10 25.75 25.75 0 10 0
September 19, 2025 0 0.30 0.30 0 18 0 100.00 30.10 31.10 31.10 0 0 0
September 19, 2025 0 0.28 0.28 0 1 0 110.00 40.10 41.10 41.10 0 0 0
September 19, 2025 0 0.28 0.28 0 2 0 120.00 50.10 51.10 51.10 0 0 0
October 17, 2025 23.65 24.55 24.55 0 0 0 46.00 0.13 0.60 0.60 0 4 0
October 17, 2025 22.75 23.65 23.65 0 0 0 47.00 0.17 0.65 0.65 0 0 0
October 17, 2025 21.85 22.70 22.70 0 0 0 48.00 0.21 0.70 0.70 0 0 0
October 17, 2025 20.90 21.80 21.80 0 0 0 49.00 0.26 0.75 0.75 0 2 0
October 17, 2025 19.95 20.80 20.80 0 0 0 50.00 0.35 0.80 0.80 0 0 0
October 17, 2025 18.15 19.10 19.10 0 0 0 52.00 0.50 0.90 0.90 0 0 0
October 17, 2025 16.40 17.30 17.30 0 0 0 54.00 0.70 1.10 1.10 0 0 0
October 17, 2025 14.30 15.60 15.60 0 0 0 56.00 0.90 1.30 1.30 0 0 0
October 17, 2025 12.55 13.70 13.70 0 0 0 58.00 1.10 1.60 1.60 0 0 0
October 17, 2025 10.90 12.20 12.20 0 0 0 60.00 1.45 1.90 1.90 0 0 0
October 17, 2025 9.55 10.35 10.35 0 0 0 62.00 1.85 2.35 2.35 0 0 0
October 17, 2025 8.05 8.85 8.85 0 6 0 64.00 2.20 2.85 2.85 0 0 0
October 17, 2025 6.65 7.45 7.45 0 0 0 66.00 2.85 3.40 3.40 0 0 0
October 17, 2025 5.45 6.25 6.25 0 0 0 68.00 3.65 4.40 4.40 0 0 0
October 17, 2025 4.40 4.90 4.90 0 0 0 70.00 4.55 5.30 5.30 0 0 0
October 17, 2025 3.45 3.90 3.90 0 0 0 72.00 5.40 6.25 6.25 0 0 0
October 17, 2025 2.65 3.10 3.10 0 1 0 74.00 6.55 7.50 7.50 0 0 0
October 17, 2025 2.00 2.65 2.65 0 0 0 76.00 7.85 8.80 8.80 0 0 0
October 17, 2025 1.05 1.60 1.60 0 0 0 80.00 10.85 12.10 12.10 0 0 0
November 21, 2025 22.20 23.10 23.10 0 0 0 48.00 0.50 0.95 0.95 0 0 0
November 21, 2025 18.60 19.65 19.65 0 0 0 52.00 0.85 1.30 1.30 0 0 0
November 21, 2025 16.90 17.90 17.90 0 0 0 54.00 1.10 1.55 1.55 0 0 0
November 21, 2025 15.20 16.20 16.20 0 0 0 56.00 1.40 1.85 1.85 0 0 0
November 21, 2025 13.60 14.60 14.60 0 0 0 58.00 1.75 2.20 2.20 0 0 0
November 21, 2025 12.00 13.05 13.05 0 0 0 60.00 2.15 2.65 2.65 0 2 0
November 21, 2025 10.50 11.45 11.45 0 0 0 62.00 2.65 3.20 3.20 0 0 0
November 21, 2025 9.10 9.95 9.95 0 0 0 64.00 3.25 3.70 3.70 0 0 0
November 21, 2025 7.85 8.55 8.55 0 12 0 66.00 3.95 4.30 4.30 0 2 0
November 21, 2025 6.70 7.30 7.30 0 2 0 68.00 4.75 5.35 5.35 0 0 0
November 21, 2025 5.65 6.25 6.25 0 2 0 70.00 5.55 6.25 6.25 0 0 0
November 21, 2025 4.70 5.10 5.10 0 1 0 72.00 6.55 7.20 7.20 0 0 0
November 21, 2025 3.85 4.20 4.20 0 0 0 74.00 7.70 8.30 8.30 0 0 0
November 21, 2025 3.10 3.50 3.50 0 0 0 76.00 9.00 9.75 9.75 0 0 0
November 21, 2025 1.95 2.50 2.50 0 0 0 80.00 11.80 12.70 12.70 0 0 0
December 19, 2025 25.20 26.25 26.25 0 0 0 45.00 0.45 0.95 0.95 0 20 0
December 19, 2025 24.30 25.40 25.40 0 0 0 46.00 0.50 1.00 1.00 0 0 0
December 19, 2025 22.40 23.60 23.60 0 0 0 48.00 0.65 1.15 1.15 0 30 0
December 19, 2025 20.70 21.85 21.85 0 15 0 50.00 0.85 1.35 1.35 0 15 0
December 19, 2025 15.95 17.60 17.60 0 0 0 55.00 1.50 1.95 1.95 0 0 0
December 19, 2025 15.20 16.70 16.70 0 0 0 56.00 1.65 2.15 2.15 0 0 0
December 19, 2025 13.65 15.20 15.20 0 0 0 58.00 2.00 2.50 2.50 0 0 0
December 19, 2025 12.05 13.60 13.60 0 0 0 60.00 2.30 3.05 3.05 0 11 0
December 19, 2025 10.65 12.20 12.20 0 0 0 62.00 2.80 3.60 3.60 0 0 0
December 19, 2025 9.50 10.45 10.45 0 0 0 64.00 3.45 4.20 4.20 0 50 0
December 19, 2025 8.85 9.70 9.70 0 0 0 65.00 3.80 4.60 4.55 0 55 0
December 19, 2025 8.20 9.10 9.10 0 0 0 66.00 4.15 4.95 4.95 0 0 0
December 19, 2025 7.00 7.95 7.95 0 0 0 68.00 4.95 5.75 5.75 0 0 0
December 19, 2025 6.00 6.80 6.80 0 15 0 70.00 5.70 6.60 6.60 0 12 0
December 19, 2025 5.05 5.70 5.70 0 10 0 72.00 6.65 7.80 7.80 0 0 0
December 19, 2025 4.20 5.00 5.00 0 0 0 74.00 7.85 8.95 8.95 0 0 0
December 19, 2025 3.75 4.60 4.60 0 2 0 75.00 8.45 9.50 9.50 0 1 0
December 19, 2025 3.40 4.25 4.25 0 0 0 76.00 9.10 10.25 10.25 0 0 0
December 19, 2025 2.20 2.95 2.95 0 13 0 80.00 11.65 13.15 13.15 0 1 0
December 19, 2025 1.20 1.85 1.85 0 34 0 85.00 15.55 17.05 17.05 0 0 0
December 19, 2025 0.65 1.15 1.15 0 11 0 90.00 19.90 21.55 21.55 0 0 0
December 19, 2025 0.32 0.80 0.80 0 3 0 95.00 25.10 26.35 26.35 0 0 0
December 19, 2025 0.10 0.55 0.55 0 5 0 100.00 29.95 31.25 31.25 0 0 0
December 19, 2025 0.01 0.49 0.49 0 7 0 110.00 39.95 41.25 41.25 0 0 0
December 19, 2025 0.01 0.43 0.43 0 3 0 120.00 49.95 51.25 51.25 0 0 0
March 20, 2026 26.00 27.15 27.15 0 0 0 45.00 0.95 1.50 1.50 0 15 0
March 20, 2026 25.10 26.50 26.50 0 0 0 46.00 1.10 1.60 1.60 0 2 0
March 20, 2026 23.50 24.60 24.60 0 0 0 48.00 1.35 1.85 1.85 0 0 0
March 20, 2026 21.80 23.10 23.10 0 0 0 50.00 1.55 2.15 2.15 0 0 0
March 20, 2026 17.80 19.10 19.10 0 0 0 55.00 2.45 3.10 3.10 0 154 0
March 20, 2026 14.00 15.15 15.15 0 7 0 60.00 3.70 4.20 4.20 0 150 0
March 20, 2026 10.80 11.65 11.65 0 5 0 65.00 5.40 5.80 5.80 0 150 0
March 20, 2026 8.20 8.70 8.70 0 1 0 70.00 7.65 8.35 8.35 0 10 0
March 20, 2026 5.80 6.40 6.40 0 1 0 75.00 10.00 11.05 11.05 0 20 0
March 20, 2026 4.10 4.40 4.40 0 38 0 80.00 13.45 14.30 14.25 0 150 0
March 20, 2026 1.70 2.40 2.40 -0.40 34 35 90.00 21.20 22.30 22.30 0 0 0
June 19, 2026 22.65 24.05 24.05 0 0 0 50.00 2.20 2.90 2.90 0 0 0
June 19, 2026 18.80 20.20 20.20 0 0 0 55.00 3.25 4.10 4.10 0 0 0
June 19, 2026 15.30 16.75 16.75 0 0 0 60.00 4.70 5.60 5.60 0 0 0
June 19, 2026 12.25 13.25 13.25 0 2 0 65.00 6.55 7.45 7.45 0 0 0
June 19, 2026 9.50 10.30 10.30 0 5 0 70.00 8.60 9.65 9.65 0 0 0
June 19, 2026 7.30 8.00 8.00 0 0 0 75.00 11.05 12.30 12.30 0 0 0
June 19, 2026 5.45 6.30 6.30 0 0 0 80.00 14.30 15.40 15.40 0 0 0
June 19, 2026 2.80 3.30 3.30 0 6 0 90.00 21.70 22.95 22.95 0 0 0