PEY – Peyto Exploration & Development Corp.
Last update: September 18, 2024 at 7:52 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 14.760
- Ask price: 14.760
- 30-day historical volatility: 22.01%
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: 20,681
Volume: 0
|
Open interest: 7,074
Volume: 0
|
||||||||||||
September 20, 2024 | 0 | 0 | 5.85 | 0 | 0 | 0 | 9.00 | 0 | 0 | 0.03 | 0 | 17 | 0 |
September 20, 2024 | 0 | 0 | 5.35 | 0 | 0 | 0 | 9.50 | 0 | 0 | 0.03 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.85 | 0 | 0 | 0 | 10.00 | 0 | 0 | 0.03 | 0 | 72 | 0 |
September 20, 2024 | 0 | 0 | 3.85 | 0 | 0 | 0 | 11.00 | 0 | 0 | 0.03 | 0 | 37 | 0 |
September 20, 2024 | 0 | 0 | 2.85 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.03 | 0 | 136 | 0 |
September 20, 2024 | 0 | 0 | 2.35 | 0 | 0 | 0 | 12.50 | 0 | 0 | 0.03 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 13.00 | 0 | 0 | 0.03 | 0 | 53 | 0 |
September 20, 2024 | 0 | 0 | 1.35 | 0 | 5 | 0 | 13.50 | 0 | 0 | 0.03 | 0 | 1,059 | 0 |
September 20, 2024 | 0 | 0 | 0.95 | 0 | 121 | 0 | 14.00 | 0 | 0 | 0.03 | 0 | 2,007 | 0 |
September 20, 2024 | 0 | 0 | 0.43 | 0 | 876 | 0 | 14.50 | 0 | 0 | 0.08 | 0 | 155 | 0 |
September 20, 2024 | 0 | 0.13 | 0.09 | 0 | 1,403 | 0 | 15.00 | 0 | 0 | 0.30 | 0 | 114 | 0 |
September 20, 2024 | 0 | 0 | 0.03 | 0 | 1,073 | 0 | 15.50 | 0 | 0 | 0.75 | 0 | 30 | 0 |
September 20, 2024 | 0 | 0 | 0.04 | 0 | 350 | 0 | 16.00 | 0 | 0 | 1.25 | 0 | 95 | 0 |
September 20, 2024 | 0 | 0 | 0.04 | 0 | 3 | 0 | 16.50 | 0 | 0 | 1.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.03 | 0 | 241 | 0 | 17.00 | 0 | 0 | 2.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.03 | 0 | 0 | 0 | 17.50 | 0 | 0 | 2.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 3.00 | 0.04 | 0 | 55 | 0 | 18.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.90 | 0 | 0 | 0 | 11.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.89 | 0 | 0 | 0 | 12.00 | 0 | 0.15 | 0.04 | 0 | 15 | 0 |
October 18, 2024 | 0 | 0 | 2.39 | 0 | 0 | 0 | 12.50 | 0 | 0 | 0.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.90 | 0 | 0 | 0 | 13.00 | 0 | 0 | 0.07 | 0 | 14 | 0 |
October 18, 2024 | 0 | 0 | 1.43 | 0 | 5 | 0 | 13.50 | 0 | 0 | 0.10 | 0 | 51 | 0 |
October 18, 2024 | 0 | 0 | 0.97 | 0 | 88 | 0 | 14.00 | 0 | 0 | 0.17 | 0 | 125 | 0 |
October 18, 2024 | 0 | 0 | 0.56 | 0 | 208 | 0 | 14.50 | 0 | 0 | 0.32 | 0 | 42 | 0 |
October 18, 2024 | 0 | 0.40 | 0.30 | 0 | 3,291 | 0 | 15.00 | 0 | 0 | 0.56 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0.45 | 0.14 | 0 | 404 | 0 | 15.50 | 0 | 0 | 0.92 | 0 | 5 | 0 |
October 18, 2024 | 0 | 0 | 0.07 | 0 | 376 | 0 | 16.00 | 0 | 0 | 1.39 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.05 | 0 | 4 | 0 | 16.50 | 0 | 0 | 1.86 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.04 | 0 | 240 | 0 | 17.00 | 0 | 0 | 2.35 | 0 | 2 | 0 |
October 18, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 17.50 | 0 | 0 | 2.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 18.00 | 0 | 0 | 3.35 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 3.90 | 0 | 0 | 0 | 11.00 | 0 | 0 | 0.06 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 2.89 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.07 | 0 | 200 | 0 |
November 15, 2024 | 0 | 0 | 2.40 | 0 | 2 | 0 | 12.50 | 0 | 0 | 0.09 | 0 | 30 | 0 |
November 15, 2024 | 0 | 0 | 1.97 | 0 | 16 | 0 | 13.00 | 0 | 0 | 0.14 | 0 | 23 | 0 |
November 15, 2024 | 0 | 0 | 1.49 | 0 | 16 | 0 | 13.50 | 0 | 0 | 0.21 | 0 | 23 | 0 |
November 15, 2024 | 0 | 0 | 1.04 | 0 | 20 | 0 | 14.00 | 0 | 0 | 0.33 | 0 | 2 | 0 |
November 15, 2024 | 0 | 0 | 0.71 | 0 | 112 | 0 | 14.50 | 0 | 0 | 0.52 | 0 | 54 | 0 |
November 15, 2024 | 0 | 0 | 0.45 | 0 | 107 | 0 | 15.00 | 0 | 0 | 0.77 | 0 | 1 | 0 |
November 15, 2024 | 0 | 0 | 0.27 | 0 | 639 | 0 | 15.50 | 0 | 0 | 1.10 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.16 | 0 | 415 | 0 | 16.00 | 0 | 0 | 1.49 | 0 | 7 | 0 |
November 15, 2024 | 0 | 0 | 0.09 | 0 | 195 | 0 | 16.50 | 0 | 0 | 1.96 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.07 | 0 | 0 | 0 | 17.00 | 0 | 0 | 2.43 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.05 | 0 | 160 | 0 | 17.50 | 0 | 0 | 2.91 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 18.00 | 0 | 0 | 3.40 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 5.90 | 0 | 0 | 0 | 9.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 5.40 | 0 | 0 | 0 | 9.50 | 0 | 0 | 0.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.90 | 0 | 0 | 0 | 10.00 | 0 | 0 | 0.05 | 0 | 35 | 0 |
December 20, 2024 | 0 | 0 | 3.90 | 0 | 0 | 0 | 11.00 | 0 | 0 | 0.07 | 0 | 200 | 0 |
December 20, 2024 | 0 | 0 | 2.93 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.12 | 0 | 8 | 0 |
December 20, 2024 | 0 | 0 | 2.45 | 0 | 0 | 0 | 12.50 | 0 | 0 | 0.17 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.96 | 0 | 169 | 0 | 13.00 | 0.10 | 0 | 0.24 | 0 | 90 | 0 |
December 20, 2024 | 0 | 0 | 1.54 | 0 | 5 | 0 | 13.50 | 0 | 0 | 0.34 | 0 | 49 | 0 |
December 20, 2024 | 0 | 0 | 1.14 | 0 | 187 | 0 | 14.00 | 0 | 0 | 0.49 | 0 | 67 | 0 |
December 20, 2024 | 0 | 0 | 0.83 | 0 | 24 | 0 | 14.50 | 0 | 0 | 0.69 | 0 | 81 | 0 |
December 20, 2024 | 0 | 0 | 0.59 | 0 | 283 | 0 | 15.00 | 0 | 0 | 0.95 | 0 | 83 | 0 |
December 20, 2024 | 0 | 0 | 0.40 | 0 | 292 | 0 | 15.50 | 0 | 0 | 1.27 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.25 | 0 | 444 | 0 | 16.00 | 0 | 0 | 1.65 | 0 | 20 | 0 |
December 20, 2024 | 0 | 0 | 0.18 | 0 | 5 | 0 | 16.50 | 0 | 0 | 2.07 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.12 | 0 | 185 | 0 | 17.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.08 | 0 | 42 | 0 | 18.00 | 0 | 0 | 3.50 | 0 | 20 | 0 |
December 20, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 20.00 | 0 | 0 | 5.45 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 6.90 | 0 | 0 | 0 | 8.00 | 0 | 0 | 0.04 | 0 | 176 | 0 |
January 17, 2025 | 0 | 0 | 5.90 | 0 | 0 | 0 | 9.00 | 0 | 0 | 0.05 | 0 | 67 | 0 |
January 17, 2025 | 0 | 5.70 | 4.85 | 0 | 12 | 0 | 10.00 | 0 | 0 | 0.08 | 0 | 94 | 0 |
January 17, 2025 | 0 | 0 | 3.95 | 0 | 0 | 0 | 11.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
January 17, 2025 | 0 | 3.90 | 2.94 | 0 | 262 | 0 | 12.00 | 0 | 0 | 0.17 | 0 | 182 | 0 |
January 17, 2025 | 0 | 0 | 2.48 | 0 | 0 | 0 | 12.50 | 0 | 0 | 0.23 | 0 | 20 | 0 |
January 17, 2025 | 0 | 0 | 2.02 | 0 | 0 | 0 | 13.00 | 0 | 0 | 0.32 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.56 | 0 | 0 | 0 | 13.50 | 0 | 0 | 0.43 | 0 | 0 | 0 |
January 17, 2025 | 0.43 | 0 | 1.20 | 0 | 1,217 | 0 | 14.00 | 0 | 0 | 0.60 | 0 | 427 | 0 |
January 17, 2025 | 0 | 0 | 0.91 | 0 | 20 | 0 | 14.50 | 0 | 0 | 0.81 | 0 | 17 | 0 |
January 17, 2025 | 0 | 0 | 0.66 | 0 | 80 | 0 | 15.00 | 0 | 0 | 1.07 | 0 | 48 | 0 |
January 17, 2025 | 0 | 0 | 0.47 | 0 | 548 | 0 | 15.50 | 0 | 0 | 1.39 | 0 | 10 | 0 |
January 17, 2025 | 0 | 0 | 0.33 | 0 | 1,495 | 0 | 16.00 | 0 | 0 | 1.76 | 0 | 115 | 0 |
January 17, 2025 | 0 | 0 | 0.23 | 0 | 36 | 0 | 16.50 | 0 | 0 | 2.17 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.17 | 0 | 100 | 0 | 17.00 | 0 | 0 | 2.64 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.07 | 0 | 1,245 | 0 | 18.00 | 0 | 0 | 3.60 | 0 | 24 | 0 |
January 17, 2025 | 0 | 0.45 | 0.03 | 0 | 783 | 0 | 20.00 | 0 | 0 | 5.50 | 0 | 8 | 0 |
February 21, 2025 | 0 | 0 | 2.97 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.23 | 0 | 20 | 0 |
February 21, 2025 | 0 | 0 | 2.52 | 0 | 0 | 0 | 12.50 | 0 | 0 | 0.32 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 2.05 | 0 | 0 | 0 | 13.00 | 0 | 0 | 0.42 | 0 | 30 | 0 |
February 21, 2025 | 0 | 0 | 1.63 | 0 | 0 | 0 | 13.50 | 0 | 0.60 | 0.56 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.28 | 0 | 0 | 0 | 14.00 | 0 | 0 | 0.73 | 0 | 10 | 0 |
February 21, 2025 | 0 | 0 | 1.00 | 0 | 8 | 0 | 14.50 | 0 | 0 | 0.95 | 0 | 40 | 0 |
February 21, 2025 | 0 | 0 | 0.76 | 0 | 39 | 0 | 15.00 | 0 | 0 | 1.22 | 0 | 5 | 0 |
February 21, 2025 | 0 | 0 | 0.57 | 0 | 20 | 0 | 15.50 | 0 | 0 | 1.53 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.41 | 0 | 2 | 0 | 16.00 | 0 | 0 | 1.89 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.30 | 0 | 0 | 0 | 16.50 | 0 | 0 | 2.29 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.22 | 0 | 5 | 0 | 17.00 | 0 | 0 | 2.72 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.95 | 0 | 400 | 0 | 10.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.00 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.30 | 0 | 11 | 0 |
March 21, 2025 | 0 | 0 | 2.09 | 0 | 135 | 0 | 13.00 | 0 | 0 | 0.51 | 0 | 133 | 0 |
March 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 13.50 | 0 | 0 | 0 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.34 | 0 | 290 | 0 | 14.00 | 0 | 0 | 0.84 | 0 | 158 | 0 |
March 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 14.50 | 0 | 0 | 0 | 0 | 0 | 0 |
March 21, 2025 | 0.50 | 0 | 0.83 | 0 | 247 | 0 | 15.00 | 0 | 0 | 1.34 | 0 | 77 | 0 |
March 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 15.50 | 0 | 0 | 0 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.49 | 0 | 394 | 0 | 16.00 | 0 | 0 | 2.01 | 0 | 50 | 0 |
March 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 16.50 | 0 | 0 | 0 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.28 | 0 | 390 | 0 | 17.00 | 0 | 0 | 2.81 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.55 | 0.16 | 0 | 46 | 0 | 18.00 | 0 | 0 | 3.75 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 0.08 | 0 | 37 | 0 | 20.00 | 0 | 0 | 5.65 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 4.95 | 0 | 26 | 0 | 10.00 | 0 | 2.50 | 0.19 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 2.94 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.47 | 0 | 50 | 0 |
June 20, 2025 | 0 | 0 | 2.12 | 0 | 12 | 0 | 13.00 | 0 | 0.72 | 0.74 | 0 | 76 | 0 |
June 20, 2025 | 0.20 | 0 | 1.46 | 0 | 20 | 0 | 14.00 | 0.20 | 0 | 1.13 | 0 | 118 | 0 |
June 20, 2025 | 0 | 0 | 0.97 | 0 | 352 | 0 | 15.00 | 0 | 0 | 1.66 | 0 | 34 | 0 |
June 20, 2025 | 0.45 | 0.75 | 0.64 | 0 | 212 | 0 | 16.00 | 0 | 0 | 2.32 | 0 | 24 | 0 |
June 20, 2025 | 0 | 1.11 | 0.41 | 0 | 187 | 0 | 17.00 | 0 | 0 | 3.10 | 0 | 7 | 0 |
June 20, 2025 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 18.00 | 0 | 0 | 3.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 13.00 | 0 | 0 | 0 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 14.00 | 0 | 0 | 0 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 15.00 | 0 | 0 | 0 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 16.00 | 0 | 0 | 0 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 17.00 | 0 | 0 | 0 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0 | 0 | 0 | 0 |