Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
PEY – Peyto Exploration & Development Corp.
Last update: March 28, 2024 at 2:10 p.m. (Real-time)
- Last price: 14.950
- Net change: 0.040
- Bid price: 14.950
- Ask price: 14.960
- 30-day historical volatility: 25.88%
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: 27,187
Volume: 71
|
Open interest: 3,919
Volume: 24
|
||||||||||||
April 19, 2024 | 5.40 | 5.55 | 5.55 | 0 | 0 | 0 | 9.50 | 0 | 0.04 | 0.03 | 0 | 0 | 0 |
April 19, 2024 | 4.90 | 5.05 | 5.05 | 0 | 0 | 0 | 10.00 | 0 | 0.04 | 0.03 | 0 | 0 | 0 |
April 19, 2024 | 4.40 | 4.55 | 4.55 | 0 | 0 | 0 | 10.50 | 0 | 0.04 | 0.03 | 0 | 7 | 0 |
April 19, 2024 | 3.90 | 4.05 | 4.05 | 0 | 0 | 0 | 11.00 | 0 | 0.05 | 0.05 | 0 | 20 | 0 |
April 19, 2024 | 3.40 | 3.55 | 3.55 | 0 | 0 | 0 | 11.50 | 0 | 0.04 | 0.04 | 0 | 1 | 0 |
April 19, 2024 | 2.92 | 3.05 | 3.05 | 0 | 0 | 0 | 12.00 | 0 | 0.05 | 0.05 | 0 | 12 | 0 |
April 19, 2024 | 2.41 | 2.58 | 2.55 | 0 | 0 | 0 | 12.50 | 0 | 0.05 | 0.03 | 0 | 40 | 0 |
April 19, 2024 | 1.91 | 2.08 | 2.07 | 0 | 0 | 0 | 13.00 | 0 | 0.05 | 0.04 | 0 | 54 | 0 |
April 19, 2024 | 1.42 | 1.59 | 1.58 | 0 | 3 | 0 | 13.50 | 0 | 0.05 | 0.05 | 0 | 15 | 0 |
April 19, 2024 | 0.94 | 1.12 | 1.07 | 0 | 421 | 0 | 14.00 | 0.01 | 0.05 | 0.06 | 0 | 90 | 0 |
April 19, 2024 | 0.53 | 0.61 | 0.59 | 0 | 2,022 | 0 | 14.50 | 0.05 | 0.10 | 0.12 | 0 | 75 | 0 |
April 19, 2024 | 0.19 | 0.26 | 0.18 | -0.08 | 411 | 5 | 15.00 | 0.19 | 0.26 | 0.29 | 0 | 53 | 0 |
April 19, 2024 | 0.03 | 0.08 | 0.08 | 0 | 152 | 0 | 15.50 | 0.54 | 0.60 | 0.63 | 0 | 20 | 0 |
April 19, 2024 | 0.01 | 0.05 | 0 | 0 | 0 | 0 | 16.00 | 0.96 | 1.14 | 0 | 0 | 8 | 0 |
April 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 16.50 | 1.46 | 1.64 | 1.67 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 17.00 | 1.96 | 2.14 | 2.17 | 0 | 8 | 0 |
May 17, 2024 | 5.40 | 5.60 | 5.60 | 0 | 0 | 0 | 9.50 | 0 | 0.05 | 0.04 | 0 | 0 | 0 |
May 17, 2024 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 | 10.00 | 0 | 0.05 | 0.04 | 0 | 0 | 0 |
May 17, 2024 | 4.40 | 4.60 | 4.60 | 0 | 5 | 0 | 10.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 | 11.00 | 0 | 0.05 | 0.02 | 0 | 30 | 0 |
May 17, 2024 | 3.40 | 3.60 | 3.55 | 0 | 0 | 0 | 11.50 | 0 | 0.05 | 0.05 | 0 | 14 | 0 |
May 17, 2024 | 2.93 | 3.15 | 3.15 | 0 | 0 | 0 | 12.00 | 0 | 0.06 | 0.06 | 0 | 30 | 0 |
May 17, 2024 | 2.44 | 2.62 | 2.65 | 0 | 0 | 0 | 12.50 | 0.01 | 0.07 | 0.07 | 0 | 82 | 0 |
May 17, 2024 | 1.94 | 2.14 | 2.17 | 0 | 0 | 0 | 13.00 | 0.02 | 0.08 | 0.09 | 0 | 36 | 0 |
May 17, 2024 | 1.45 | 1.66 | 1.69 | 0 | 136 | 0 | 13.50 | 0.04 | 0.08 | 0.09 | 0 | 22 | 0 |
May 17, 2024 | 1.05 | 1.11 | 1.20 | 0 | 8,738 | 0 | 14.00 | 0.09 | 0.13 | 0.14 | 0 | 41 | 0 |
May 17, 2024 | 0.64 | 0.69 | 0 | 0 | 4,147 | 0 | 14.50 | 0.18 | 0.23 | 0.25 | 0 | 34 | 0 |
May 17, 2024 | 0.33 | 0.39 | 0.38 | 0 | 195 | 0 | 15.00 | 0.38 | 0.43 | 0.47 | 0 | 253 | 0 |
May 17, 2024 | 0.14 | 0.18 | 0 | 0 | 271 | 0 | 15.50 | 0.69 | 0.75 | 0 | 0 | 20 | 0 |
May 17, 2024 | 0.05 | 0.09 | 0.09 | 0 | 164 | 0 | 16.00 | 1.03 | 1.25 | 1.22 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.07 | 0.05 | 0 | 0 | 0 | 16.50 | 1.51 | 1.72 | 1.74 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 | 17.00 | 2.00 | 2.20 | 2.23 | 0 | 0 | 0 |
June 21, 2024 | 5.90 | 6.10 | 6.05 | 0 | 0 | 0 | 9.00 | 0 | 0.05 | 0.05 | 0 | 20 | 0 |
June 21, 2024 | 5.40 | 5.60 | 5.60 | 0 | 0 | 0 | 9.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
June 21, 2024 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 | 10.00 | 0 | 0.05 | 0.05 | 0 | 60 | 0 |
June 21, 2024 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 | 10.50 | 0 | 0.05 | 0.05 | 0 | 100 | 0 |
June 21, 2024 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 | 11.00 | 0 | 0.05 | 0.05 | 0 | 132 | 0 |
June 21, 2024 | 3.40 | 3.65 | 3.60 | 0 | 0 | 0 | 11.50 | 0 | 0.05 | 0.07 | 0 | 8 | 0 |
June 21, 2024 | 2.91 | 3.15 | 3.10 | 0 | 1 | 0 | 12.00 | 0 | 0.07 | 0.07 | 0 | 138 | 0 |
June 21, 2024 | 2.42 | 2.66 | 0 | 0 | 0 | 0 | 12.50 | 0.02 | 0.10 | 0 | 0 | 40 | 0 |
June 21, 2024 | 1.94 | 2.11 | 2.09 | 0 | 41 | 0 | 13.00 | 0.07 | 0.10 | 0.11 | 0 | 64 | 0 |
June 21, 2024 | 1.46 | 1.68 | 1.65 | 0 | 71 | 0 | 13.50 | 0.11 | 0.15 | 0.16 | 0 | 0 | 0 |
June 21, 2024 | 1.12 | 1.18 | 1.17 | 0 | 591 | 0 | 14.00 | 0.19 | 0.24 | 0.26 | 0 | 366 | 0 |
June 21, 2024 | 0.74 | 0.81 | 0.80 | 0 | 315 | 0 | 14.50 | 0.32 | 0.38 | 0.41 | 0 | 33 | 0 |
June 21, 2024 | 0.44 | 0.51 | 0.51 | 0 | 443 | 0 | 15.00 | 0.53 | 0.60 | 0 | 0 | 31 | 0 |
June 21, 2024 | 0.24 | 0.30 | 0.31 | 0 | 451 | 0 | 15.50 | 0.84 | 0.90 | 0.91 | -0.04 | 0 | 10 |
June 21, 2024 | 0.12 | 0.17 | 0.17 | 0 | 228 | 0 | 16.00 | 1.22 | 1.28 | 1.32 | 0 | 0 | 0 |
June 21, 2024 | 0.06 | 0.10 | 0.11 | 0 | 0 | 0 | 16.50 | 1.62 | 1.82 | 1.78 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.06 | 0.06 | 0 | 0 | 0 | 17.00 | 2.05 | 2.28 | 2.30 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.06 | 0.05 | 0 | 0 | 0 | 18.00 | 3.05 | 3.25 | 3.30 | 0 | 0 | 0 |
July 19, 2024 | 4.90 | 5.15 | 5.10 | 0 | 0 | 0 | 10.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 19, 2024 | 3.90 | 4.15 | 4.10 | 0 | 0 | 0 | 11.00 | 0.01 | 0.06 | 0.07 | 0 | 0 | 0 |
July 19, 2024 | 3.40 | 3.65 | 3.60 | 0 | 0 | 0 | 11.50 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
July 19, 2024 | 2.91 | 3.15 | 3.15 | 0 | 15 | 0 | 12.00 | 0.03 | 0.09 | 0.10 | 0 | 0 | 0 |
July 19, 2024 | 2.42 | 2.67 | 2.68 | 0 | 0 | 0 | 12.50 | 0.06 | 0.11 | 0.12 | 0 | 0 | 0 |
July 19, 2024 | 1.94 | 2.19 | 2.19 | 0 | 0 | 0 | 13.00 | 0.10 | 0.15 | 0.16 | 0 | 0 | 0 |
July 19, 2024 | 1.54 | 1.66 | 1.74 | 0 | 4 | 0 | 13.50 | 0.16 | 0.21 | 0.23 | 0 | 0 | 0 |
July 19, 2024 | 1.14 | 1.23 | 1.22 | 0 | 33 | 0 | 14.00 | 0.26 | 0.33 | 0.35 | 0 | 128 | 0 |
July 19, 2024 | 0.79 | 0.87 | 0.86 | 0 | 0 | 0 | 14.50 | 0.41 | 0.49 | 0.51 | 0 | 100 | 0 |
July 19, 2024 | 0.51 | 0.59 | 0 | 0 | 421 | 0 | 15.00 | 0.63 | 0.71 | 0 | 0 | 0 | 0 |
July 19, 2024 | 0.29 | 0.37 | 0.37 | 0 | 566 | 0 | 15.50 | 0.94 | 1.01 | 1.05 | 0 | 0 | 0 |
July 19, 2024 | 0.17 | 0.23 | 0.24 | 0 | 0 | 0 | 16.00 | 1.30 | 1.39 | 1.43 | 0 | 0 | 0 |
July 19, 2024 | 0.10 | 0.14 | 0.15 | 0 | 0 | 0 | 16.50 | 1.70 | 1.83 | 1.87 | 0 | 0 | 0 |
July 19, 2024 | 0.05 | 0.10 | 0.10 | 0 | 0 | 0 | 17.00 | 2.08 | 2.36 | 2.40 | 0 | 0 | 0 |
August 16, 2024 | 4.85 | 5.15 | 5.10 | 0 | 0 | 0 | 10.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
August 16, 2024 | 3.90 | 4.15 | 4.15 | 0 | 0 | 0 | 11.00 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
August 16, 2024 | 3.40 | 3.65 | 3.65 | 0 | 0 | 0 | 11.50 | 0.03 | 0.10 | 0.11 | 0 | 13 | 0 |
August 16, 2024 | 2.90 | 3.20 | 3.15 | 0 | 0 | 0 | 12.00 | 0.07 | 0.12 | 0.13 | 0 | 0 | 0 |
August 16, 2024 | 2.42 | 2.69 | 2.71 | 0 | 1 | 0 | 12.50 | 0.10 | 0.16 | 0.17 | 0 | 20 | 0 |
August 16, 2024 | 1.96 | 2.23 | 2.19 | 0 | 1 | 0 | 13.00 | 0.16 | 0.18 | 0.18 | -0.05 | 10 | 14 |
August 16, 2024 | 1.60 | 1.69 | 1.79 | 0 | 0 | 0 | 13.50 | 0.24 | 0.31 | 0.32 | 0 | 1 | 0 |
August 16, 2024 | 1.21 | 1.29 | 1.28 | 0 | 7 | 0 | 14.00 | 0.36 | 0.44 | 0.46 | 0 | 0 | 0 |
August 16, 2024 | 0.87 | 0.96 | 0.96 | 0 | 21 | 0 | 14.50 | 0.53 | 0.62 | 0.65 | 0 | 0 | 0 |
August 16, 2024 | 0.60 | 0.68 | 0.69 | 0 | 133 | 0 | 15.00 | 0.76 | 0.86 | 0.89 | 0 | 0 | 0 |
August 16, 2024 | 0.40 | 0.48 | 0.48 | 0 | 107 | 0 | 15.50 | 1.06 | 1.15 | 1.19 | 0 | 0 | 0 |
August 16, 2024 | 0.25 | 0.33 | 0.33 | 0 | 49 | 0 | 16.00 | 1.41 | 1.51 | 1.54 | 0 | 0 | 0 |
August 16, 2024 | 0.16 | 0.22 | 0.23 | 0 | 0 | 0 | 16.50 | 1.82 | 1.91 | 1.94 | 0 | 0 | 0 |
August 16, 2024 | 0.10 | 0.15 | 0.15 | 0 | 0 | 0 | 17.00 | 2.18 | 2.45 | 2.41 | 0 | 0 | 0 |
September 20, 2024 | 5.85 | 6.15 | 6.10 | 0 | 0 | 0 | 9.00 | 0 | 0.06 | 0.06 | 0 | 17 | 0 |
September 20, 2024 | 5.35 | 5.65 | 5.60 | 0 | 0 | 0 | 9.50 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
September 20, 2024 | 4.85 | 5.15 | 5.15 | 0 | 0 | 0 | 10.00 | 0.02 | 0.07 | 0.08 | 0 | 72 | 0 |
September 20, 2024 | 3.85 | 4.15 | 4.15 | 0 | 0 | 0 | 11.00 | 0.03 | 0.11 | 0.12 | 0 | 37 | 0 |
September 20, 2024 | 2.88 | 3.20 | 3.20 | 0 | 16 | 0 | 12.00 | 0.11 | 0.17 | 0.18 | 0 | 138 | 0 |
September 20, 2024 | 2.42 | 2.72 | 2.74 | 0 | 0 | 0 | 12.50 | 0.16 | 0.22 | 0.23 | 0 | 0 | 0 |
September 20, 2024 | 2.02 | 2.18 | 2.19 | 0 | 285 | 0 | 13.00 | 0.23 | 0.30 | 0.32 | 0 | 33 | 0 |
September 20, 2024 | 1.64 | 1.74 | 1.79 | 0 | 12 | 0 | 13.50 | 0.33 | 0.41 | 0.43 | 0 | 2 | 0 |
September 20, 2024 | 1.27 | 1.37 | 1.35 | 0 | 220 | 0 | 14.00 | 0.47 | 0.56 | 0.59 | 0 | 24 | 0 |
September 20, 2024 | 0.95 | 1.05 | 1.04 | 0 | 21 | 0 | 14.50 | 0.65 | 0.75 | 0.78 | 0 | 0 | 0 |
September 20, 2024 | 0.69 | 0.79 | 0.78 | 0 | 235 | 0 | 15.00 | 0.89 | 1.00 | 1.03 | 0 | 14 | 0 |
September 20, 2024 | 0.48 | 0.58 | 0.59 | 0 | 18 | 0 | 15.50 | 1.18 | 1.29 | 1.32 | 0 | 0 | 0 |
September 20, 2024 | 0.33 | 0.42 | 0.43 | 0 | 86 | 0 | 16.00 | 1.53 | 1.63 | 1.66 | 0 | 14 | 0 |
September 20, 2024 | 0.23 | 0.31 | 0.31 | 0 | 0 | 0 | 16.50 | 1.91 | 2.02 | 2.06 | 0 | 0 | 0 |
September 20, 2024 | 0.16 | 0.22 | 0.23 | 0 | 51 | 0 | 17.00 | 2.30 | 2.46 | 2.50 | 0 | 0 | 0 |
September 20, 2024 | 0.07 | 0.13 | 0.13 | 0 | 35 | 0 | 18.00 | 3.20 | 3.45 | 3.50 | 0 | 0 | 0 |
December 20, 2024 | 5.85 | 6.20 | 6.15 | 0 | 0 | 0 | 9.00 | 0.02 | 0.10 | 0.11 | 0 | 0 | 0 |
December 20, 2024 | 5.35 | 5.70 | 5.65 | 0 | 0 | 0 | 9.50 | 0.02 | 0.12 | 0.13 | 0 | 0 | 0 |
December 20, 2024 | 4.85 | 5.20 | 5.15 | 0 | 0 | 0 | 10.00 | 0.05 | 0.15 | 0.15 | 0 | 35 | 0 |
December 20, 2024 | 3.85 | 4.20 | 4.00 | 0 | 33 | 3 | 11.00 | 0.13 | 0.21 | 0.22 | 0 | 3 | 0 |
December 20, 2024 | 2.89 | 3.25 | 3.25 | 0 | 11 | 0 | 12.00 | 0.24 | 0.33 | 0.35 | 0 | 8 | 0 |
December 20, 2024 | 2.12 | 2.26 | 2.29 | 0 | 164 | 0 | 13.00 | 0.46 | 0.55 | 0.57 | 0 | 60 | 0 |
December 20, 2024 | 1.41 | 1.55 | 1.55 | 0 | 166 | 0 | 14.00 | 0.74 | 0.88 | 0.89 | 0 | 36 | 0 |
December 20, 2024 | 0.88 | 1.03 | 0.95 | 0 | 209 | 0 | 15.00 | 1.22 | 1.35 | 1.39 | 0 | 20 | 0 |
December 20, 2024 | 0.52 | 0.60 | 0.60 | 0 | 180 | 0 | 16.00 | 1.83 | 1.97 | 2.00 | 0 | 10 | 0 |
December 20, 2024 | 0.30 | 0.42 | 0.35 | -0.03 | 45 | 45 | 17.00 | 2.57 | 2.73 | 2.77 | 0 | 0 | 0 |
December 20, 2024 | 0.18 | 0.27 | 0.28 | 0 | 17 | 0 | 18.00 | 3.40 | 3.60 | 3.60 | 0 | 20 | 0 |
January 17, 2025 | 6.85 | 7.20 | 7.15 | 0 | 0 | 0 | 8.00 | 0.02 | 0.11 | 0 | 0 | 176 | 0 |
January 17, 2025 | 5.85 | 6.05 | 6.05 | 0 | 26 | 0 | 9.00 | 0.02 | 0.16 | 0.15 | 0 | 67 | 0 |
January 17, 2025 | 4.90 | 5.20 | 5.00 | 0 | 67 | 0 | 10.00 | 0.09 | 0.23 | 0.22 | 0 | 104 | 0 |
January 17, 2025 | 2.91 | 3.25 | 2.90 | -0.35 | 125 | 15 | 12.00 | 0.26 | 0.45 | 0.46 | 0 | 210 | 0 |
January 17, 2025 | 1.38 | 1.69 | 1.59 | 0 | 757 | 3 | 14.00 | 0.79 | 1.05 | 1.01 | 0 | 457 | 0 |
January 17, 2025 | 0.50 | 0.79 | 0.69 | 0 | 1,705 | 0 | 16.00 | 1.83 | 2.16 | 2.19 | 0 | 91 | 0 |
January 17, 2025 | 0.17 | 0.27 | 0.27 | 0 | 1,421 | 0 | 18.00 | 3.50 | 3.65 | 3.75 | 0 | 24 | 0 |
January 17, 2025 | 0.04 | 0.22 | 0.11 | 0 | 855 | 0 | 20.00 | 5.30 | 5.50 | 5.55 | 0 | 18 | 0 |
March 21, 2025 | 4.85 | 5.20 | 5.20 | 0 | 0 | 0 | 10.00 | 0.15 | 0.26 | 0.26 | 0 | 0 | 0 |
March 21, 2025 | 2.91 | 3.30 | 3.30 | 0 | 0 | 0 | 12.00 | 0.42 | 0.55 | 0.57 | 0 | 0 | 0 |
March 21, 2025 | 2.17 | 2.39 | 2.39 | 0 | 0 | 0 | 13.00 | 0.69 | 0.83 | 0.85 | 0 | 0 | 0 |
March 21, 2025 | 1.54 | 1.76 | 1.76 | 0 | 10 | 0 | 14.00 | 1.03 | 1.21 | 1.24 | 0 | 0 | 0 |
March 21, 2025 | 1.03 | 1.10 | 1.20 | 0 | 93 | 0 | 15.00 | 1.48 | 1.71 | 0 | 0 | 0 | 0 |
March 21, 2025 | 0.67 | 0.90 | 0.75 | 0 | 140 | 0 | 16.00 | 2.09 | 2.33 | 2.37 | 0 | 0 | 0 |
March 21, 2025 | 0.44 | 0.50 | 0.61 | 0 | 10 | 0 | 17.00 | 2.80 | 3.10 | 3.10 | 0 | 0 | 0 |
March 21, 2025 | 0.29 | 0.46 | 0.44 | 0 | 10 | 0 | 18.00 | 3.60 | 3.85 | 3.90 | 0 | 0 | 0 |