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: November 28, 2022 at 9:56 a.m.   (Real-time)

  • Last price: 104.990
  • Net change: -3.180
  • Bid price: 104.870
  • Ask price: 105.230
  • 30-day historical volatility: 49.45%
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: 695
Volume: 8
Open interest: 1,843
Volume: 0
December 16, 2022 69.25 70.70 74.90 0 1 0 35.00 0 0.32 0.47 0 15 0
December 16, 2022 68.25 69.70 73.90 0 0 0 36.00 0 0.32 0.47 0 20 0
December 16, 2022 66.25 67.75 71.90 0 0 0 38.00 0 0.32 0.47 0 50 0
December 16, 2022 64.25 65.75 70.05 0 2 0 40.00 0 0.32 0.47 0 50 0
December 16, 2022 62.25 63.75 67.90 0 0 0 42.00 0 0.32 0.47 0 100 0
December 16, 2022 60.25 61.75 65.95 0 0 0 44.00 0 0.32 0.47 0 67 0
December 16, 2022 59.30 60.75 64.95 0 0 0 45.00 0 0.32 0.47 0 44 0
December 16, 2022 58.25 59.75 63.95 0 0 0 46.00 0 0.32 0.47 0 107 0
December 16, 2022 56.25 57.75 61.95 0 0 0 48.00 0 0.32 0.47 0 88 0
December 16, 2022 54.25 55.75 59.95 0 10 0 50.00 0 0.32 0.47 0 40 0
December 16, 2022 49.30 50.75 54.95 0 12 0 55.00 0 0.32 0.47 0 10 0
December 16, 2022 48.30 49.75 53.70 0 0 0 56.00 0 0.32 0.47 0 40 0
December 16, 2022 44.30 45.80 49.25 0 31 0 60.00 0 0.32 0.47 0 30 0
December 16, 2022 42.30 43.80 47.25 0 0 0 62.00 0 0.37 0.39 0 36 0
December 16, 2022 40.30 41.80 45.25 0 10 0 64.00 0 0.37 0.39 0 1 0
December 16, 2022 39.30 40.80 44.25 0 10 0 65.00 0 0.37 0.39 0 50 0
December 16, 2022 38.30 39.80 43.25 0 0 0 66.00 0 0.37 0.39 0 1 0
December 16, 2022 36.30 37.80 41.25 0 0 0 68.00 0 0.37 0.39 0 6 0
December 16, 2022 34.50 35.85 39.25 0 4 0 70.00 0 0.39 0.39 0 7 0
December 16, 2022 32.50 33.85 37.25 0 2 0 72.00 0 0.39 0.39 0 0 0
December 16, 2022 30.60 31.90 35.25 0 0 0 74.00 0 0.40 0.39 0 0 0
December 16, 2022 29.55 30.90 34.25 0 10 0 75.00 0 0.42 0.41 0 0 0
December 16, 2022 28.60 29.90 33.25 0 2 0 76.00 0 0.42 0.41 0 0 0
December 16, 2022 26.50 27.95 31.25 0 0 0 78.00 0 0.35 0.43 0 0 0
December 16, 2022 24.70 26.00 28.95 0 14 0 80.00 0 0.15 0.47 0 29 0
December 16, 2022 22.80 24.05 27.35 0 0 0 82.00 0.01 0.15 0.15 0 140 0
December 16, 2022 20.85 22.15 25.35 0 10 0 84.00 0.05 0.25 0.15 0 60 0
December 16, 2022 19.90 21.20 24.35 0 13 0 85.00 0.05 0.30 0.20 0 83 0
December 16, 2022 18.95 20.25 23.45 0 4 0 86.00 0.05 0.35 0.20 0 0 0
December 16, 2022 17.00 18.40 21.10 0 0 0 88.00 0.15 0.50 0.30 0 2 0
December 16, 2022 15.20 16.60 19.20 0 43 0 90.00 0.25 0.70 0.45 0 113 0
December 16, 2022 13.40 14.75 17.45 0 6 0 92.00 0.43 0.90 0.60 0 10 0
December 16, 2022 11.80 13.05 15.65 0 25 0 94.00 0.70 1.20 0.80 0 35 0
December 16, 2022 11.00 12.25 14.75 0 10 0 95.00 0.90 1.40 0.90 0 9 0
December 16, 2022 10.15 11.10 13.85 0 2 0 96.00 1.10 1.60 1.10 0 10 0
December 16, 2022 8.60 9.60 12.20 0 0 0 98.00 1.60 2.10 1.40 0 35 0
December 16, 2022 7.20 8.20 10.40 0 2 0 100.00 2.10 2.85 1.90 0 5 0
December 16, 2022 4.30 5.10 7.05 0 0 0 105.00 4.20 4.85 3.70 0 20 0
December 16, 2022 2.20 2.90 4.30 0 32 0 110.00 6.95 7.95 6.25 0 10 0
December 16, 2022 1.05 1.40 2.30 0 3 0 115.00 10.60 11.85 9.45 0 0 0
December 16, 2022 0.43 0.80 1.20 0 25 0 120.00 14.90 16.20 13.70 0 10 0
December 16, 2022 0.06 0.35 0.70 0 0 0 125.00 19.50 20.90 18.10 0 0 0
December 16, 2022 0.01 0.20 0.30 0 18 0 130.00 24.35 25.75 22.85 0 0 0
December 16, 2022 0 0.44 0.37 0 39 0 140.00 34.30 35.65 33.05 0 0 0
January 20, 2023 48.45 50.05 54.20 0 10 0 56.00 0 0.37 0.37 0 10 0
January 20, 2023 44.50 46.10 49.45 0 10 0 60.00 0 0.38 0.39 0 15 0
January 20, 2023 42.55 44.15 47.45 0 0 0 62.00 0 0.41 0.39 0 30 0
January 20, 2023 40.55 42.15 45.55 0 0 0 64.00 0 0.44 0.43 0 0 0
January 20, 2023 38.65 40.20 43.55 0 0 0 66.00 0 0.15 0.45 0 0 0
January 20, 2023 36.70 38.25 41.55 0 0 0 68.00 0.05 0.20 0.15 0 9 0
January 20, 2023 34.80 36.30 39.65 0 0 0 70.00 0.05 0.25 0.20 0 6 0
January 20, 2023 33.15 34.55 37.35 0 0 0 72.00 0.10 0.35 0.25 0 13 0
January 20, 2023 31.10 32.75 35.45 0 6 0 74.00 0.15 0.40 0.30 0 0 0
January 20, 2023 29.40 30.85 33.85 0 10 0 76.00 0.25 0.55 0.40 0 5 0
January 20, 2023 27.45 29.00 32.05 0 0 0 78.00 0.30 0.70 0.55 0 2 0
January 20, 2023 25.75 27.20 29.80 0 10 0 80.00 0.45 0.90 0.65 0 4 0
January 20, 2023 23.95 25.35 28.00 0 0 0 82.00 0.60 1.10 0.85 0 2 0
January 20, 2023 22.15 23.75 26.25 0 0 0 84.00 0.85 1.30 1.00 0 0 0
January 20, 2023 20.45 21.75 24.55 0 0 0 86.00 1.20 1.70 1.30 0 0 0
January 20, 2023 18.85 20.15 22.80 0 1 0 88.00 1.50 2.00 1.60 0 0 0
January 20, 2023 17.25 18.55 21.05 0 10 0 90.00 1.90 2.40 1.90 0 0 0
January 20, 2023 15.70 17.05 19.45 0 4 0 92.00 2.30 3.00 2.30 0 0 0
January 20, 2023 14.20 15.65 17.90 0 0 0 94.00 2.90 3.50 2.90 0 4 0
January 20, 2023 12.75 14.20 16.35 0 0 0 96.00 3.50 4.20 3.45 0 0 0
January 20, 2023 11.45 12.85 14.95 0 0 0 98.00 4.20 4.75 3.95 0 0 0
January 20, 2023 10.20 11.20 13.50 0 42 0 100.00 5.00 5.55 4.65 0 2 0
January 20, 2023 7.60 8.40 10.35 0 0 0 105.00 7.10 7.95 6.70 0 2 0
January 20, 2023 5.30 6.25 7.85 0 0 0 110.00 9.80 10.70 9.15 0 6 0
January 20, 2023 3.70 4.50 5.70 0 0 0 115.00 12.95 14.05 12.10 0 0 0
January 20, 2023 2.50 3.10 4.10 0 0 0 120.00 16.60 18.00 15.60 0 0 0
January 20, 2023 1.65 2.00 2.90 0 0 0 125.00 20.75 22.15 19.90 0 0 0
January 20, 2023 1.05 1.40 1.90 0 32 0 130.00 25.20 26.65 24.05 0 0 0
February 17, 2023 48.75 50.95 54.95 0 0 0 56.00 0 0.49 0.49 0 10 0
February 17, 2023 44.90 47.05 49.95 0 0 0 60.00 0.10 0.25 0.20 0 12 0
February 17, 2023 42.55 45.10 48.05 0 0 0 62.00 0.10 0.30 0.25 0 10 0
February 17, 2023 40.65 43.15 46.15 0 0 0 64.00 0.15 0.40 0.30 0 10 0
February 17, 2023 39.30 41.25 44.15 0 0 0 66.00 0.25 0.50 0.40 0 0 0
February 17, 2023 37.50 39.30 42.25 0 0 0 68.00 0.30 0.60 0.50 0 0 0
February 17, 2023 35.65 37.50 40.45 0 0 0 70.00 0.40 0.75 0.60 0 0 0
February 17, 2023 33.90 35.80 38.55 0 0 0 72.00 0.50 0.95 0.75 0 0 0
February 17, 2023 32.15 34.00 36.75 0 0 0 74.00 0.65 1.10 0.90 0 0 0
February 17, 2023 30.40 32.20 34.90 0 0 0 76.00 0.95 1.30 1.10 0 0 0
February 17, 2023 28.70 30.50 33.10 0 0 0 78.00 1.25 1.60 1.30 0 0 0
February 17, 2023 27.05 28.40 31.40 0 0 0 80.00 1.55 1.90 1.60 0 0 0
February 17, 2023 25.40 27.05 29.70 0 0 0 82.00 1.90 2.30 1.80 0 1 0
February 17, 2023 23.80 25.15 28.10 0 0 0 84.00 2.25 2.75 2.20 0 0 0
February 17, 2023 22.25 23.60 26.50 0 0 0 86.00 2.65 3.15 2.70 0 0 0
February 17, 2023 20.70 22.50 24.90 0 0 0 88.00 3.10 3.60 3.10 0 0 0
February 17, 2023 19.25 20.60 23.45 0 0 0 90.00 3.60 4.15 3.55 0 0 0
February 17, 2023 17.85 19.20 21.50 0 0 0 92.00 4.20 4.75 4.05 0 0 0
February 17, 2023 16.45 17.85 20.10 0 0 0 94.00 4.90 5.40 4.65 0 0 0
February 17, 2023 15.15 16.60 18.75 0 0 0 96.00 5.45 6.25 5.35 0 0 0
February 17, 2023 13.90 15.00 17.45 0 0 0 98.00 6.20 7.00 6.10 0 0 0
February 17, 2023 12.75 13.95 16.20 0 5 0 100.00 7.10 7.85 6.90 0 0 0
February 17, 2023 10.10 11.15 13.30 0 2 0 105.00 9.50 10.20 9.05 0 0 0
February 17, 2023 8.05 8.90 10.55 0 1 0 110.00 11.90 13.15 11.90 0 1 0
February 17, 2023 6.20 7.05 8.50 0 1 0 115.00 15.00 16.55 14.55 0 0 0
February 17, 2023 4.75 5.40 6.80 0 0 0 120.00 18.50 20.15 17.85 0 0 0
February 17, 2023 3.60 4.10 5.10 0 0 0 125.00 22.35 24.20 21.45 0 0 0
February 17, 2023 2.75 3.10 3.90 0 3 0 130.00 26.45 28.30 26.05 0 0 0
March 17, 2023 54.70 56.60 60.45 0 20 0 50.00 0 0.49 0.49 0 75 0
March 17, 2023 49.90 51.80 55.55 0 0 0 55.00 0.10 0.25 0.20 0 29 0
March 17, 2023 49.00 50.85 54.55 0 0 0 56.00 0.10 0.30 0.25 0 20 0
March 17, 2023 45.30 47.15 50.00 0 0 0 60.00 0.20 0.45 0.40 0 20 0
March 17, 2023 43.45 45.35 48.00 0 0 0 62.00 0.25 0.55 0.45 0 0 0
March 17, 2023 41.65 43.55 46.15 0 0 0 64.00 0.35 0.70 0.55 0 20 0
March 17, 2023 40.80 42.65 45.25 0 0 0 65.00 0.40 0.75 0.65 0 0 0
March 17, 2023 39.90 41.65 44.35 0 0 0 66.00 0.45 0.85 0.70 0 10 0
March 17, 2023 38.20 39.95 42.75 0 10 0 68.00 0.55 1.00 0.85 0 0 0
March 17, 2023 36.45 38.15 40.90 0 0 0 70.00 0.75 1.20 1.00 0 25 0
March 17, 2023 34.65 36.35 39.10 0 0 0 72.00 0.90 1.40 1.20 0 0 0
March 17, 2023 33.00 34.50 37.35 0 0 0 74.00 1.20 1.70 1.40 0 10 0
March 17, 2023 32.20 33.75 36.45 0 0 0 75.00 1.35 1.80 1.50 0 14 0
March 17, 2023 31.35 32.85 35.65 0 0 0 76.00 1.50 2.00 1.60 0 10 0
March 17, 2023 29.75 31.25 33.95 0 0 0 78.00 1.85 2.30 1.90 0 12 0
March 17, 2023 28.15 29.65 32.25 0 1 0 80.00 2.25 2.90 2.20 0 30 0
March 17, 2023 26.60 28.05 30.65 0 0 0 82.00 2.65 3.30 2.85 0 0 0
March 17, 2023 25.05 26.55 29.15 0 16 0 84.00 3.10 3.70 3.20 0 0 0
March 17, 2023 24.30 25.85 28.35 0 10 0 85.00 3.30 4.00 3.40 0 0 0
March 17, 2023 23.55 25.15 27.65 0 0 0 86.00 3.75 4.25 3.70 0 0 0
March 17, 2023 22.15 23.75 26.15 0 0 0 88.00 4.30 4.85 4.20 0 0 0
March 17, 2023 20.75 21.95 24.75 0 0 0 90.00 4.85 5.45 4.80 0 0 0
March 17, 2023 19.40 20.65 23.35 0 0 0 92.00 5.50 6.05 5.40 0 0 0
March 17, 2023 18.10 19.45 21.55 0 0 0 94.00 6.20 6.80 6.05 0 0 0
March 17, 2023 17.45 18.85 20.95 0 0 0 95.00 6.55 7.15 6.40 0 0 0
March 17, 2023 16.85 18.25 20.35 0 0 0 96.00 6.90 7.55 6.70 0 0 0
March 17, 2023 15.70 16.55 19.15 0 0 0 98.00 7.70 8.40 7.45 0 0 0
March 17, 2023 14.55 15.45 17.65 0 0 0 100.00 8.55 9.30 8.20 0 0 0
March 17, 2023 12.00 12.95 14.90 0 0 0 105.00 10.75 11.75 10.50 0 0 0
March 17, 2023 9.95 10.90 12.50 0 6 0 110.00 13.45 14.55 13.05 0 0 0
March 17, 2023 8.05 8.90 10.30 0 10 0 115.00 16.50 17.65 15.95 0 0 0
March 17, 2023 6.35 7.20 8.50 0 85 0 120.00 19.90 21.15 19.35 0 0 0
March 17, 2023 5.05 5.50 0 0 0 4 125.00 23.60 24.75 22.85 0 0 0
March 17, 2023 4.05 4.40 5.30 0 4 0 130.00 27.55 29.30 26.40 0 0 0
March 17, 2023 2.55 2.90 0 0 20 4 140.00 36.05 37.80 35.35 0 0 0
April 21, 2023 35.65 37.40 40.10 0 0 0 72.00 1.60 2.10 1.80 0 10 0
April 21, 2023 32.45 34.20 36.80 0 0 0 76.00 2.30 3.00 2.40 0 0 0
April 21, 2023 30.90 32.60 35.20 0 0 0 78.00 2.70 3.40 3.00 0 0 0
April 21, 2023 29.35 31.10 33.60 0 0 0 80.00 3.15 3.90 3.40 0 0 0
April 21, 2023 27.85 29.70 32.10 0 0 0 82.00 3.60 4.35 3.80 0 0 0
April 21, 2023 26.40 28.20 30.70 0 0 0 84.00 4.20 4.90 4.35 0 0 0
April 21, 2023 25.00 26.90 29.20 0 0 0 86.00 4.85 5.45 4.90 0 0 0
April 21, 2023 23.60 25.60 27.90 0 0 0 88.00 5.45 6.20 5.45 0 0 0
April 21, 2023 22.30 24.30 26.50 0 0 0 90.00 6.10 6.85 6.15 0 0 0
April 21, 2023 21.00 23.00 25.20 0 0 0 92.00 6.80 7.55 6.75 0 0 0
April 21, 2023 19.85 21.30 24.00 0 0 0 94.00 7.50 8.20 7.45 0 0 0
April 21, 2023 18.70 19.75 22.75 0 2 0 96.00 8.30 9.00 8.25 0 0 0
April 21, 2023 17.55 18.65 21.05 0 0 0 98.00 9.20 9.85 9.05 0 1 0
April 21, 2023 16.45 17.55 19.80 0 0 0 100.00 10.10 10.85 9.90 0 0 0
April 21, 2023 13.95 15.10 17.15 0 0 0 105.00 12.30 13.40 12.20 0 0 0
April 21, 2023 11.70 13.00 14.75 0 4 0 110.00 15.05 16.15 14.75 0 0 0
April 21, 2023 9.90 11.00 12.65 0 0 0 115.00 18.05 19.40 17.65 0 0 0
April 21, 2023 8.30 9.20 10.60 0 0 0 120.00 21.30 23.05 20.80 0 0 0
April 21, 2023 6.90 7.70 8.90 0 0 0 125.00 24.85 26.50 24.55 0 0 0
April 21, 2023 5.75 6.40 7.50 0 0 0 130.00 28.70 30.25 28.20 0 0 0
May 19, 2023 22.25 24.45 26.65 0 0 0 92.00 7.80 8.80 8.00 0 0 0
May 19, 2023 20.05 21.75 24.25 0 0 0 96.00 9.50 10.50 9.55 0 0 0
May 19, 2023 18.95 20.65 23.05 0 0 0 98.00 10.20 11.40 10.40 0 0 0
May 19, 2023 17.90 19.65 21.55 0 0 0 100.00 11.10 12.55 11.35 0 0 0
May 19, 2023 15.40 17.15 19.00 0 0 0 105.00 13.50 15.00 13.80 0 0 0
May 19, 2023 13.20 15.00 16.55 0 0 0 110.00 16.30 17.80 16.40 0 0 0
May 19, 2023 11.30 13.00 14.50 0 0 0 115.00 19.25 20.80 19.30 0 0 0
May 19, 2023 9.65 10.80 12.70 0 0 0 120.00 22.20 24.30 22.65 0 0 0
May 19, 2023 8.25 9.20 10.50 0 0 0 125.00 25.65 27.75 26.00 0 0 0
May 19, 2023 7.00 7.80 9.00 0 0 0 130.00 29.35 31.45 29.60 0 0 0
June 16, 2023 55.80 58.15 61.50 0 0 0 50.00 0.35 0.65 0.55 0 10 0
June 16, 2023 51.35 53.75 56.35 0 0 0 55.00 0.60 1.00 0.90 0 0 0
June 16, 2023 47.10 48.95 51.65 0 1 0 60.00 1.00 1.50 1.30 0 0 0
June 16, 2023 42.85 44.65 47.35 0 0 0 65.00 1.60 2.10 1.90 0 0 0
June 16, 2023 38.75 40.55 43.25 0 0 0 70.00 2.30 3.10 2.75 0 0 0
June 16, 2023 34.90 36.75 39.25 0 0 0 75.00 3.40 4.20 3.80 0 0 0
June 16, 2023 31.25 33.15 35.65 0 0 0 80.00 4.80 5.55 5.00 0 0 0
June 16, 2023 27.80 29.85 32.25 0 0 0 85.00 6.20 7.10 6.50 0 0 0
June 16, 2023 24.55 26.85 29.05 0 0 0 90.00 8.10 8.95 8.15 0 0 0
June 16, 2023 21.60 23.95 26.10 0 0 0 95.00 10.10 10.95 10.10 0 0 0
June 16, 2023 19.15 20.60 23.00 0 1 0 100.00 12.10 13.50 12.45 0 0 0
June 16, 2023 14.55 16.40 17.95 0 0 0 110.00 17.40 18.80 17.50 0 0 0
June 16, 2023 10.90 12.70 14.05 0 0 0 120.00 23.25 25.35 23.90 0 0 0
June 16, 2023 8.15 9.20 10.50 0 5 0 130.00 30.20 32.50 30.70 0 0 0
June 16, 2023 6.10 6.80 7.80 0 0 0 140.00 38.30 40.45 38.20 0 0 0
September 15, 2023 56.60 59.75 62.65 0 0 0 50.00 0.70 1.20 1.10 0 10 0
September 15, 2023 52.40 55.45 58.35 0 0 0 55.00 1.20 1.70 1.60 0 30 0
September 15, 2023 48.40 50.40 54.35 0 0 0 60.00 1.90 2.40 2.20 0 20 0
September 15, 2023 44.50 46.40 49.10 0 0 0 65.00 2.70 3.50 3.10 0 0 0
September 15, 2023 40.75 42.70 45.30 0 0 0 70.00 3.80 4.60 4.20 0 0 0
September 15, 2023 37.15 39.20 41.70 0 0 0 75.00 5.10 6.30 5.40 0 0 0
September 15, 2023 33.75 36.00 38.30 0 1 0 80.00 6.60 7.80 7.10 0 0 0
September 15, 2023 30.55 32.90 35.20 0 1 0 85.00 8.40 9.60 8.90 0 0 0
September 15, 2023 27.60 30.10 32.30 0 0 0 90.00 10.15 11.90 10.80 0 0 0
September 15, 2023 24.85 27.50 29.60 0 0 0 95.00 12.30 14.15 13.15 0 0 0
September 15, 2023 22.30 24.75 26.95 0 10 0 100.00 14.80 16.55 15.45 0 0 0
September 15, 2023 18.10 20.10 21.90 0 0 0 110.00 20.10 21.95 20.65 0 0 0
September 15, 2023 14.45 16.30 17.90 0 0 0 120.00 25.75 28.25 26.85 0 0 0
September 15, 2023 11.55 13.10 14.50 0 0 0 130.00 32.70 35.05 33.55 0 0 0
September 15, 2023 9.20 10.00 11.20 0 1 0 140.00 40.30 42.70 40.80 0 0 0