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 3, 2025 at 9:20 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 37.83%
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: 1,011
Volume: 0
Open interest: 1,157
Volume: 0
July 18, 2025 0 0 23.00 0 0 0 46.00 0 0 0.28 0 0 0
July 18, 2025 0 0 22.05 0 0 0 47.00 0 0 0.28 0 0 0
July 18, 2025 0 0 21.10 0 0 0 48.00 0 0 0.28 0 0 0
July 18, 2025 0 0 20.15 0 0 0 49.00 0 0 0.28 0 0 0
July 18, 2025 0 0 19.15 0 0 0 50.00 0 0 0.28 0 5 0
July 18, 2025 0 0 17.10 0 0 0 52.00 0 0 0.28 0 0 0
July 18, 2025 0 0 15.10 0 0 0 54.00 0 0 0.27 0 0 0
July 18, 2025 0 0 13.15 0 0 0 56.00 0 0 0.28 0 0 0
July 18, 2025 0 0 11.15 0 0 0 58.00 0 0 0.30 0 48 0
July 18, 2025 0 0 9.15 0 0 0 60.00 0 0 0.36 0 10 0
July 18, 2025 0 0 7.35 0 24 0 62.00 0 0 0.49 0 2 0
July 18, 2025 0 0 5.50 0 24 0 64.00 0 0 0.70 0 50 0
July 18, 2025 0 0 3.80 0 33 0 66.00 0 0 1.10 0 5 0
July 18, 2025 0 0 2.45 0 11 0 68.00 0 0 1.70 0 0 0
July 18, 2025 0 0 1.35 0 101 0 70.00 0 0 2.70 0 0 0
July 18, 2025 0 0 0.65 0 40 0 72.00 0 0 4.00 0 5 0
July 18, 2025 0 0 0.38 0 27 0 74.00 0 0 5.80 0 0 0
July 18, 2025 0 0 0.40 0 166 0 76.00 0 0 7.85 0 0 0
July 18, 2025 0 0 0.32 0 0 0 78.00 0 0 9.75 0 0 0
July 18, 2025 0 0 0.29 0 7 0 80.00 0 0 11.75 0 0 0
July 18, 2025 0 0 0.28 0 0 0 82.00 0 0 13.75 0 0 0
July 18, 2025 0 0 0.28 0 0 0 84.00 0 0 15.75 0 0 0
July 18, 2025 0 0 0.28 0 0 0 86.00 0 0 17.75 0 0 0
July 18, 2025 0 0 0.28 0 0 0 88.00 0 0 19.75 0 0 0
July 18, 2025 0 0 0.28 0 0 0 90.00 0 0 21.75 0 0 0
July 18, 2025 0 0 0.28 0 0 0 92.00 0 0 23.75 0 0 0
July 18, 2025 0 0 0.28 0 0 0 94.00 0 0 25.75 0 0 0
July 18, 2025 0 0 0.28 0 5 0 96.00 0 0 27.75 0 0 0
July 18, 2025 0 0 0.28 0 18 0 98.00 0 0 29.75 0 0 0
July 18, 2025 0 0 0.28 0 0 0 100.00 0 0 31.75 0 0 0
July 18, 2025 0 0 0.28 0 0 0 105.00 0 0 36.75 0 0 0
July 18, 2025 0 0 0.28 0 0 0 110.00 0 0 41.75 0 0 0
August 15, 2025 0 0 23.75 0 0 0 46.00 0 0 0.49 0 0 0
August 15, 2025 0 0 22.75 0 0 0 47.00 0 0 0.49 0 0 0
August 15, 2025 0 0 21.45 0 0 0 48.00 0 0 0.49 0 0 0
August 15, 2025 0 0 20.85 0 0 0 49.00 0 0 0.49 0 2 0
August 15, 2025 0 0 19.60 0 0 0 50.00 0 0 0.49 0 0 0
August 15, 2025 0 0 17.70 0 0 0 52.00 0 0 0.50 0 0 0
August 15, 2025 0 0 16.10 0 0 0 54.00 0 0.75 0.60 0 0 0
August 15, 2025 0 0 14.25 0 0 0 56.00 0 1.20 0.70 0 10 0
August 15, 2025 0 0 12.45 0 0 0 58.00 0 0 0.85 0 0 0
August 15, 2025 0 0 10.25 0 10 0 60.00 0 0 1.10 0 4 0
August 15, 2025 0 0 8.55 0 0 0 62.00 0 0 1.40 0 15 0
August 15, 2025 0 0 6.95 0 4 0 64.00 0 0 1.85 0 3 0
August 15, 2025 0 0 5.45 0 9 0 66.00 0 0 2.45 0 10 0
August 15, 2025 0 0 4.15 0 11 0 68.00 0 0 3.35 0 1 0
August 15, 2025 0 0 3.10 0 30 0 70.00 0 0 4.25 0 5 0
August 15, 2025 0 0 2.20 0 10 0 72.00 0 0 5.40 0 1 0
August 15, 2025 0 0 1.50 0 10 0 74.00 0 0 6.85 0 0 0
August 15, 2025 0 0 1.05 0 5 0 76.00 0 0 8.45 0 0 0
August 15, 2025 0 1.50 0.70 0 4 0 78.00 0 0 10.15 0 0 0
August 15, 2025 0 0 0.49 0 5 0 80.00 0 0 12.35 0 0 0
August 15, 2025 0 0 0.50 0 0 0 82.00 0 0 14.25 0 0 0
August 15, 2025 0 0 0.49 0 0 0 84.00 0 0 16.20 0 0 0
August 15, 2025 0 0 0.49 0 0 0 88.00 0 0 20.25 0 0 0
September 19, 2025 0 0 24.60 0 0 0 45.00 0 0 0.49 0 0 0
September 19, 2025 0 0 23.70 0 0 0 46.00 0 0 0.50 0 0 0
September 19, 2025 0 0 22.75 0 0 0 47.00 0 0 0.50 0 0 0
September 19, 2025 0 0 21.80 0 0 0 48.00 0 0 0.55 0 0 0
September 19, 2025 0 0 20.80 0 0 0 49.00 0 0 0.60 0 0 0
September 19, 2025 0 0 19.85 0 0 0 50.00 0 0 0.65 0 18 0
September 19, 2025 0 0 18.10 0 0 0 52.00 0 0 0.80 0 0 0
September 19, 2025 0 0 16.25 0 0 0 54.00 0 0 0.90 0 15 0
September 19, 2025 0 0 15.40 0 0 0 55.00 0 0 0.95 0 50 0
September 19, 2025 0 0 14.45 0 0 0 56.00 0 0 1.15 0 5 0
September 19, 2025 0 0 12.80 0 0 0 58.00 0 0 1.40 0 0 0
September 19, 2025 0 0 10.95 0 41 0 60.00 0 0 1.70 0 6 0
September 19, 2025 0 0 9.40 0 0 0 62.00 0 0 2.15 0 0 0
September 19, 2025 0 0 8.05 0 0 0 64.00 0 0 2.80 0 0 0
September 19, 2025 0 0 7.35 0 0 0 65.00 0 0 3.05 0 2 0
September 19, 2025 0 0 6.55 0 0 0 66.00 0 0 3.40 0 0 0
September 19, 2025 0 0 5.20 0 1 0 68.00 0 0 4.20 0 0 0
September 19, 2025 0 0 4.20 0 19 0 70.00 0 0 5.00 0 9 0
September 19, 2025 0 0 3.30 0 5 0 72.00 0 0 6.25 0 0 0
September 19, 2025 0 0 2.50 0 7 0 74.00 0 0 7.50 0 0 0
September 19, 2025 0 0 2.15 0 2 0 75.00 0 0 8.25 0 4 0
September 19, 2025 0 0 1.85 0 14 0 76.00 0 0 8.95 0 0 0
September 19, 2025 0 0 1.05 0 23 0 80.00 0 0 12.35 0 6 0
September 19, 2025 0 0 0.60 0 1 0 85.00 0 0 17.00 0 0 0
September 19, 2025 0 0 0.48 0 13 0 90.00 0 0 21.80 0 0 0
September 19, 2025 0 0 0.39 0 60 0 95.00 0 0 26.50 0 10 0
September 19, 2025 0 0 0.34 0 18 0 100.00 0 0 31.80 0 0 0
September 19, 2025 0 0 0.30 0 1 0 110.00 0 0 41.80 0 0 0
September 19, 2025 0 0 0.30 0 2 0 120.00 0 0 51.80 0 0 0
October 17, 2025 0 0 23.90 0 0 0 46.00 0 0 0.70 0 4 0
October 17, 2025 0 0 23.15 0 0 0 47.00 0 0 0.70 0 0 0
October 17, 2025 0 0 22.20 0 0 0 48.00 0 0 0.75 0 0 0
October 17, 2025 0 0 21.30 0 0 0 49.00 0 0 0.85 0 2 0
October 17, 2025 0 0 20.35 0 0 0 50.00 0 0 0.90 0 0 0
October 17, 2025 0 0 18.65 0 0 0 52.00 0 0 1.05 0 0 0
October 17, 2025 0 0 16.80 0 0 0 54.00 0 0 1.20 0 0 0
October 17, 2025 0 0 15.05 0 0 0 56.00 0 0 1.50 0 0 0
October 17, 2025 0 0 13.35 0 0 0 58.00 0 0 1.75 0 0 0
October 17, 2025 0 0 11.75 0 0 0 60.00 0 0 2.20 0 0 0
October 17, 2025 0 0 10.05 0 0 0 62.00 0 0 2.70 0 0 0
October 17, 2025 0 0 8.65 0 6 0 64.00 0 0 3.40 0 0 0
October 17, 2025 0 0 7.25 0 0 0 66.00 0 0 4.05 0 0 0
October 17, 2025 0 0 6.05 0 0 0 68.00 0 0 4.85 0 0 0
October 17, 2025 0 0 5.00 0 0 0 70.00 0 0 5.80 0 0 0
October 17, 2025 0 0 4.05 0 0 0 72.00 0 0 7.05 0 0 0
October 17, 2025 0 0 3.30 0 0 0 74.00 0 0 8.25 0 0 0
October 17, 2025 0 0 2.55 0 0 0 76.00 0 0 9.60 0 0 0
October 17, 2025 0 0 1.55 0 0 0 80.00 0 0 12.75 0 0 0
November 21, 2025 0 0 22.55 0 0 0 48.00 0 0 1.10 0 0 0
November 21, 2025 0 0 19.05 0 0 0 52.00 0 0 1.50 0 0 0
November 21, 2025 0 0 17.50 0 0 0 54.00 0 0 1.75 0 0 0
November 21, 2025 0 0 15.80 0 0 0 56.00 0 0 2.05 0 0 0
November 21, 2025 0 0 14.20 0 0 0 58.00 0 0 2.45 0 0 0
November 21, 2025 0 0 12.70 0 0 0 60.00 0 0 2.95 0 2 0
November 21, 2025 0 0 11.05 0 0 0 62.00 0 0 3.60 0 0 0
November 21, 2025 0 0 9.65 0 0 0 64.00 0 0 4.20 0 0 0
November 21, 2025 0 0 8.35 0 12 0 66.00 0 0 4.80 0 2 0
November 21, 2025 0 0 7.15 0 2 0 68.00 0 0 5.60 0 0 0
November 21, 2025 0 0 6.10 0 2 0 70.00 0 0 6.85 0 0 0
November 21, 2025 0 0 5.00 0 1 0 72.00 0 0 8.00 0 0 0
November 21, 2025 0 0 4.20 0 0 0 74.00 0 0 9.05 0 0 0
November 21, 2025 0 0 3.50 0 0 0 76.00 0 0 10.35 0 0 0
November 21, 2025 0 0 2.45 0 0 0 80.00 0 0 13.35 0 0 0
December 19, 2025 0 0 25.75 0 0 0 45.00 0 0 1.00 0 20 0
December 19, 2025 0 0 24.80 0 0 0 46.00 0 0 1.10 0 0 0
December 19, 2025 0 0 23.10 0 0 0 48.00 0 0 1.25 0 30 0
December 19, 2025 0 0 21.35 0 15 0 50.00 0 0 1.45 0 15 0
December 19, 2025 0 0 17.10 0 0 0 55.00 0 3.10 2.15 0 0 0
December 19, 2025 0 0 16.25 0 0 0 56.00 0 0 2.35 0 0 0
December 19, 2025 0 0 14.65 0 0 0 58.00 0 0 2.90 0 0 0
December 19, 2025 0 0 13.30 0 0 0 60.00 0 0 3.40 0 11 0
December 19, 2025 0 0 11.55 0 0 0 62.00 0 0 3.90 0 0 0
December 19, 2025 0 0 10.25 0 0 0 64.00 0 0 4.60 0 50 0
December 19, 2025 0 0 9.60 0 0 0 65.00 0 0 5.00 0 55 0
December 19, 2025 0 0 8.95 0 0 0 66.00 0 0 5.40 0 0 0
December 19, 2025 0 0 7.85 0 0 0 68.00 0 0 6.40 0 0 0
December 19, 2025 0 0 6.75 0 15 0 70.00 0 0 7.35 0 12 0
December 19, 2025 0 0 5.70 0 20 0 72.00 0 0 8.35 0 0 0
December 19, 2025 0 0 4.80 0 0 0 74.00 0 0 9.60 0 0 0
December 19, 2025 0 0 4.50 0 2 0 75.00 0 0 10.15 0 1 0
December 19, 2025 0 0 4.10 0 0 0 76.00 0 0 10.80 0 0 0
December 19, 2025 0 0 2.95 0 13 0 80.00 0 0 13.75 0 1 0
December 19, 2025 0 0 1.85 0 34 0 85.00 0 0 17.85 0 0 0
December 19, 2025 0 3.25 1.20 0 11 0 90.00 0 0 22.35 0 0 0
December 19, 2025 0 0 0.80 0 3 0 95.00 0 0 27.15 0 0 0
December 19, 2025 0 0 0.60 0 5 0 100.00 0 0 31.95 0 0 0
December 19, 2025 0 0 0.50 0 7 0 110.00 0 0 41.95 0 0 0
December 19, 2025 0 0 0.50 0 3 0 120.00 0 0 51.95 0 0 0
March 20, 2026 0 0 26.80 0 0 0 45.00 0 0 1.65 0 15 0
March 20, 2026 0 0 25.85 0 0 0 46.00 0 0 1.75 0 2 0
March 20, 2026 0 0 24.25 0 0 0 48.00 0 0 2.00 0 0 0
March 20, 2026 0 0 22.45 0 0 0 50.00 0 0 2.30 0 0 0
March 20, 2026 0 0 18.45 0 0 0 55.00 0 0 3.30 0 154 0
March 20, 2026 0 0 14.85 0 7 0 60.00 0 0 4.70 0 150 0
March 20, 2026 0 0 11.35 0 5 0 65.00 0 0 6.55 0 150 0
March 20, 2026 0 0 8.70 0 1 0 70.00 0 0 8.85 0 10 0
March 20, 2026 0 0 6.50 0 1 0 75.00 0 0 11.60 0 20 0
March 20, 2026 0 0 4.40 0 28 0 80.00 0 0 14.85 0 150 0
March 20, 2026 1.25 0 2.40 0 44 0 90.00 0 0 22.90 0 0 0
June 19, 2026 0 0 23.55 0 0 0 50.00 0 0 3.10 0 0 0
June 19, 2026 0 0 19.80 0 0 0 55.00 0 0 4.45 0 0 0
June 19, 2026 0 0 16.35 0 0 0 60.00 0 0 5.95 0 0 0
June 19, 2026 0 0 13.35 0 2 0 65.00 0 0 7.80 0 0 0
June 19, 2026 0 0 10.45 0 5 0 70.00 0 0 10.15 0 0 0
June 19, 2026 0 0 8.25 0 0 0 75.00 0 0 12.90 0 0 0
June 19, 2026 0 0 6.25 0 0 0 80.00 0 0 16.00 0 0 0
June 19, 2026 0 0 3.70 0 6 0 90.00 0 0 23.55 0 0 0