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 4, 2025 at 1:39 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 34.84%
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: 0
Open interest: 1,427
Volume: 0
September 19, 2025 0 0 34.75 0 0 0 45.00 0 0 0.21 0 0 0
September 19, 2025 0 0 33.75 0 0 0 46.00 0 0 0.21 0 0 0
September 19, 2025 0 0 32.75 0 0 0 47.00 0 0 0.21 0 0 0
September 19, 2025 0 0 31.75 0 0 0 48.00 0 0 0.21 0 0 0
September 19, 2025 0 0 30.70 0 0 0 49.00 0 0 0.21 0 0 0
September 19, 2025 0 0 29.55 0 0 0 50.00 0 0 0.21 0 18 0
September 19, 2025 0 0 27.75 0 0 0 52.00 0 0 0.21 0 0 0
September 19, 2025 0 0 25.60 0 0 0 54.00 0 0 0.21 0 15 0
September 19, 2025 0 0 24.75 0 0 0 55.00 0 0 0.21 0 50 0
September 19, 2025 0 0 23.80 0 0 0 56.00 0 0 0.21 0 5 0
September 19, 2025 0 0 21.75 0 0 0 58.00 0 0 0.21 0 20 0
September 19, 2025 0 0 19.60 0 41 0 60.00 0 0 0.22 0 14 0
September 19, 2025 0 0 17.65 0 0 0 62.00 0 0 0.22 0 0 0
September 19, 2025 0 0 15.65 0 0 0 64.00 0 0 0.23 0 0 0
September 19, 2025 0 0 14.65 0 0 0 65.00 0 0 0.25 0 2 0
September 19, 2025 0 0 13.65 0 0 0 66.00 0 0 0.27 0 0 0
September 19, 2025 0 0 11.70 0 20 0 68.00 0 0 0.29 0 2 0
September 19, 2025 0 0 9.75 0 23 0 70.00 0 0 0.35 0 52 0
September 19, 2025 0 0 7.85 0 1 0 72.00 0 0 0.50 0 43 0
September 19, 2025 0 0 6.10 0 7 0 74.00 0 0 0.70 0 23 0
September 19, 2025 0 0 5.30 0 20 0 75.00 0 0 0.85 0 4 0
September 19, 2025 0 0 4.50 0 135 0 76.00 0 0 1.05 0 0 0
September 19, 2025 0.15 0 3.00 0 125 0 78.00 0 0 1.65 0 70 0
September 19, 2025 0 0 1.90 0 279 0 80.00 0 0 2.50 0 36 0
September 19, 2025 0 0 1.10 0 0 0 82.00 0 0 3.80 0 0 0
September 19, 2025 0 0 0.55 0 13 0 84.00 0 0 5.30 0 0 0
September 19, 2025 0 0 0.45 0 13 0 85.00 0 0 6.30 0 10 0
September 19, 2025 0 0 0.35 0 0 0 86.00 0 0 7.20 0 0 0
September 19, 2025 0 0 0.35 0 0 0 88.00 0 0 9.10 0 0 0
September 19, 2025 0 0 0.23 0 13 0 90.00 0 0 11.10 0 0 0
September 19, 2025 0 0 0.21 0 60 0 95.00 0 0 16.05 0 10 0
September 19, 2025 0 0 0.21 0 18 0 100.00 0 0 21.10 0 0 0
September 19, 2025 0 0 0.21 0 1 0 110.00 0 0 31.10 0 0 0
September 19, 2025 0 0 0.21 0 2 0 120.00 0 0 41.10 0 0 0
October 17, 2025 0 0 33.90 0 0 0 46.00 0 0 0.25 0 4 0
October 17, 2025 0 0 32.70 0 0 0 47.00 0 0 0.26 0 0 0
October 17, 2025 0 0 31.90 0 0 0 48.00 0 0 0.26 0 0 0
October 17, 2025 0 0 30.95 0 0 0 49.00 0 0 0.26 0 2 0
October 17, 2025 0 0 29.75 0 0 0 50.00 0 0 0.27 0 0 0
October 17, 2025 0 0 27.75 0 0 0 52.00 0 0 0.30 0 0 0
October 17, 2025 0 0 25.80 0 0 0 54.00 0 0 0.32 0 0 0
October 17, 2025 0 0 23.85 0 0 0 56.00 0 0 0.34 0 0 0
October 17, 2025 0 0 22.10 0 0 0 58.00 0 0 0.38 0 3 0
October 17, 2025 0 0 20.15 0 0 0 60.00 0 0 0.46 0 0 0
October 17, 2025 0 0 18.20 0 0 0 62.00 0 0 0.55 0 0 0
October 17, 2025 0 0 16.30 0 6 0 64.00 0 0 0.60 0 0 0
October 17, 2025 0 0 14.35 0 0 0 66.00 0 0 0.70 0 0 0
October 17, 2025 0 0 12.55 0 0 0 68.00 0 0 0.80 0 2 0
October 17, 2025 0 0 10.75 0 10 0 70.00 0 0 1.00 0 2 0
October 17, 2025 0 0 9.05 0 0 0 72.00 0 0 1.30 0 0 0
October 17, 2025 0 0 7.35 0 71 0 74.00 0 0 1.60 0 0 0
October 17, 2025 0 0 5.75 0 4 0 76.00 0 0 2.20 0 0 0
October 17, 2025 0 0 4.40 0 1 0 78.00 0 0 2.90 0 3 0
October 17, 2025 0 0 3.25 0 17 0 80.00 0 0 3.80 0 2 0
October 17, 2025 0 0 2.30 0 11 0 82.00 0 0 4.80 0 0 0
October 17, 2025 0 0 1.60 0 50 0 84.00 0 0 6.20 0 0 0
October 17, 2025 0 0 1.05 0 0 0 86.00 0 0 7.70 0 0 0
October 17, 2025 0 0 0.65 0 2 0 88.00 0 0 9.40 0 0 0
November 21, 2025 0 0 32.20 0 0 0 48.00 0 0 0.48 0 0 0
November 21, 2025 0 0 28.35 0 0 0 52.00 0 0 0.50 0 0 0
November 21, 2025 0 0 26.45 0 0 0 54.00 0 0 0.55 0 0 0
November 21, 2025 0 0 24.50 0 0 0 56.00 0 0 0.65 0 0 0
November 21, 2025 0 0 22.65 0 0 0 58.00 0 0 0.70 0 0 0
November 21, 2025 0 0 20.80 0 0 0 60.00 0 0 0.80 0 2 0
November 21, 2025 0 0 18.95 0 0 0 62.00 0 0 0.95 0 0 0
November 21, 2025 0 0 17.15 0 0 0 64.00 0 0 1.10 0 12 0
November 21, 2025 0 0 15.45 0 12 0 66.00 0 0 1.35 0 2 0
November 21, 2025 0 0 13.75 0 2 0 68.00 0 0 1.60 0 3 0
November 21, 2025 0 0 11.65 0 2 0 70.00 0 0 2.00 0 1 0
November 21, 2025 0 0 10.25 0 1 0 72.00 0 0 2.45 0 0 0
November 21, 2025 0 0 8.75 0 15 0 74.00 0 0 3.00 0 0 0
November 21, 2025 0 0 7.30 0 5 0 76.00 0 0 3.65 0 0 0
November 21, 2025 0 0 6.05 0 1 0 78.00 0 0 4.40 0 0 0
November 21, 2025 0 0 4.95 0 14 0 80.00 0 0 5.30 0 0 0
November 21, 2025 0 0 4.05 0 0 0 82.00 0 0 6.35 0 0 0
November 21, 2025 0 0 3.20 0 7 0 84.00 0 0 7.55 0 0 0
November 21, 2025 0 0 2.50 0 0 0 86.00 0 0 8.85 0 0 0
November 21, 2025 0 0 1.90 0 20 0 88.00 0 0 10.30 0 0 0
December 19, 2025 0 0 35.30 0 0 0 45.00 0 0.60 0.50 0 100 0
December 19, 2025 0 0 34.35 0 0 0 46.00 0 0 0.50 0 0 0
December 19, 2025 0 0 32.25 0 0 0 48.00 0 0 0.55 0 30 0
December 19, 2025 0 0 30.50 0 15 0 50.00 0 0 0.60 0 15 0
December 19, 2025 0 0 25.80 0 0 0 55.00 0 0 0.75 0 0 0
December 19, 2025 0 0 24.90 0 0 0 56.00 0 0 0.80 0 0 0
December 19, 2025 0 0 23.05 0 0 0 58.00 0 0 0.90 0 0 0
December 19, 2025 0 0 21.25 0 0 0 60.00 0 0 1.05 0 13 0
December 19, 2025 0 0 19.45 0 0 0 62.00 0 0 1.20 0 0 0
December 19, 2025 0 0 17.70 0 0 0 64.00 0 0 1.45 0 50 0
December 19, 2025 0 0 16.85 0 0 0 65.00 0 0 1.55 0 55 0
December 19, 2025 0 0 16.00 0 0 0 66.00 0 0 1.70 0 0 0
December 19, 2025 0 0 14.35 0 0 0 68.00 0 0 2.05 0 0 0
December 19, 2025 0 0 12.80 0 20 0 70.00 0 0 2.50 0 12 0
December 19, 2025 0 0 11.05 0 10 0 72.00 0 0 3.05 0 0 0
December 19, 2025 0 0 9.60 0 10 0 74.00 0 0 3.60 0 0 0
December 19, 2025 0 0 9.00 0 4 0 75.00 0 0 3.95 0 1 0
December 19, 2025 0 0 8.25 0 0 0 76.00 0 0 4.30 0 0 0
December 19, 2025 0 0 7.05 0 0 0 78.00 0 0 5.10 0 0 0
December 19, 2025 0 0 5.80 0 21 0 80.00 0 0 6.05 0 1 0
December 19, 2025 0 0 4.85 0 4 0 82.00 0 0 7.10 0 0 0
December 19, 2025 0 0 4.00 0 30 0 84.00 0 0 8.25 0 0 0
December 19, 2025 0 0 3.60 0 37 0 85.00 0 0 8.85 0 0 0
December 19, 2025 0 0 3.25 0 0 0 86.00 0 0 9.50 0 0 0
December 19, 2025 0 0 2.60 0 3 0 88.00 0 0 10.90 0 0 0
December 19, 2025 0 2.35 2.05 0 108 0 90.00 0 0 12.40 0 0 0
December 19, 2025 0 0 1.15 0 5 0 95.00 0 0 16.55 0 0 0
December 19, 2025 0 0 0.65 0 5 0 100.00 0 0 21.20 0 0 0
December 19, 2025 0 0 0.44 0 7 0 110.00 0 0 31.05 0 0 0
December 19, 2025 0 0 0.36 0 3 0 120.00 0 0 41.05 0 0 0
January 16, 2026 0 0 21.60 0 0 0 60.00 0 0 1.30 0 0 0
January 16, 2026 0 0 19.85 0 0 0 62.00 0 0 1.50 0 0 0
January 16, 2026 0 0 18.10 0 0 0 64.00 0 0 1.75 0 0 0
January 16, 2026 0 0 16.30 0 2 0 66.00 0 0 2.05 0 0 0
January 16, 2026 0 0 14.85 0 0 0 68.00 0 0 2.45 0 0 0
January 16, 2026 0 0 13.20 0 0 0 70.00 0 0 2.95 0 0 0
January 16, 2026 0 0 11.60 0 0 0 72.00 0 0 3.50 0 0 0
January 16, 2026 0 0 10.15 0 0 0 74.00 0 0 4.10 0 0 0
January 16, 2026 0 0 8.75 0 0 0 76.00 0 0 4.80 0 0 0
January 16, 2026 0 0 7.60 0 0 0 78.00 0 0 5.65 0 0 0
January 16, 2026 0 0 6.50 0 20 0 80.00 0 0 6.60 0 0 0
January 16, 2026 0 0 5.50 0 0 0 82.00 0 0 7.65 0 0 0
January 16, 2026 0 0 4.65 0 1 0 84.00 0 0 8.75 0 0 0
January 16, 2026 0 0 3.90 0 3 0 86.00 0 0 10.00 0 0 0
January 16, 2026 0 3.55 3.20 0 0 0 88.00 0 0 11.35 0 0 0
February 20, 2026 0 0 17.15 0 0 0 66.00 0 0 2.70 0 0 0
February 20, 2026 0 0 15.60 0 0 0 68.00 0 0 3.20 0 0 0
February 20, 2026 0 0 14.20 0 0 0 70.00 0 0 3.70 0 0 0
February 20, 2026 0 0 12.50 0 0 0 72.00 0 0 4.30 0 0 0
February 20, 2026 0 0 11.20 0 0 0 74.00 0 0 5.00 0 0 0
February 20, 2026 0 0 9.85 0 0 0 76.00 0 0 5.60 0 0 0
February 20, 2026 0 0 8.85 0 0 0 78.00 0 0 6.60 0 0 0
February 20, 2026 0 0 7.65 0 3 0 80.00 0 0 7.50 0 0 0
February 20, 2026 0 0 6.65 0 0 0 82.00 0 0 8.50 0 0 0
February 20, 2026 0 0 5.75 0 0 0 84.00 0 0 9.60 0 0 0
February 20, 2026 0 0 4.80 0 0 0 86.00 0 0 10.80 0 0 0
February 20, 2026 0 0 4.10 0 0 0 88.00 0 0 12.30 0 0 0
March 20, 2026 0 0 36.20 0 0 0 45.00 0.60 1.10 0.80 0 15 0
March 20, 2026 0 0 35.25 0 0 0 46.00 0 0 0.85 0 2 0
March 20, 2026 0 0 33.40 0 0 0 48.00 0 0 0.95 0 0 0
March 20, 2026 0 0 31.45 0 0 0 50.00 0 0 1.05 0 0 0
March 20, 2026 0 0 26.70 0 0 0 55.00 0 0 1.45 0 153 0
March 20, 2026 0 0 22.45 0 7 0 60.00 0 0 2.00 0 150 0
March 20, 2026 0 0 18.40 0 5 0 65.00 0 0 2.90 0 150 0
March 20, 2026 0 0 14.75 0 1 0 70.00 0 0 4.15 0 55 0
March 20, 2026 0 0 11.15 0 1 0 75.00 0 0 5.70 0 20 0
March 20, 2026 0 0 8.30 0 68 0 80.00 0 0 7.90 0 150 0
March 20, 2026 0 0 5.80 0 0 0 85.00 0 0 10.60 0 0 0
March 20, 2026 0 0 4.20 0 33 0 90.00 0 0 14.00 0 0 0
March 20, 2026 0 0 1.95 0 4 0 100.00 0 0 22.00 0 0 0
June 19, 2026 0 0 32.55 0 0 0 50.00 0 1.65 1.60 0 9 0
June 19, 2026 0 0 28.30 0 0 0 55.00 0 0 2.35 0 2 0
June 19, 2026 0 0 24.00 0 0 0 60.00 0 0 3.20 0 2 0
June 19, 2026 0 0 19.85 0 2 0 65.00 0 0 4.15 0 0 0
June 19, 2026 0 0 16.35 0 5 0 70.00 0 0 5.65 0 15 0
June 19, 2026 0 0 13.25 0 4 0 75.00 0 0 7.30 0 15 0
June 19, 2026 0 0 10.25 0 15 0 80.00 0 0 9.40 0 0 0
June 19, 2026 0 0 7.95 0 0 0 85.00 0 0 12.35 0 0 0
June 19, 2026 0 0 5.80 0 22 0 90.00 0 0 15.40 0 0 0
June 19, 2026 0 0 3.50 0 0 0 100.00 0 0 22.90 0 0 0