PKI – Parkland Corporation
Last update: July 15, 2025 at 7:12 p.m. (Real-time)
- Last price: 38.580
- Net change: 0.080
- Bid price: 38.460
- Ask price: 38.650
- 30-day historical volatility: 13.52%
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: 6,721
Volume: 20
|
Open interest: 3,020
Volume: 25
|
||||||||||||
July 18, 2025 | 14.45 | 14.70 | 14.70 | 0 | 0 | 0 | 24.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 18, 2025 | 12.45 | 12.70 | 12.70 | 0 | 0 | 0 | 26.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 18, 2025 | 11.45 | 11.70 | 11.70 | 0 | 0 | 0 | 27.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 18, 2025 | 10.45 | 10.70 | 10.70 | 0 | 0 | 0 | 28.00 | 0 | 0.50 | 0.50 | 0 | 5 | 0 |
July 18, 2025 | 9.45 | 9.70 | 9.70 | 0 | 0 | 0 | 29.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 18, 2025 | 8.45 | 8.70 | 8.70 | 0 | 0 | 0 | 30.00 | 0 | 0.50 | 0.50 | 0 | 15 | 0 |
July 18, 2025 | 7.45 | 7.70 | 7.70 | 0 | 0 | 0 | 31.00 | 0 | 0.35 | 0.35 | 0 | 10 | 0 |
July 18, 2025 | 6.45 | 6.70 | 6.70 | 0 | 0 | 0 | 32.00 | 0 | 0.50 | 0.50 | 0 | 10 | 0 |
July 18, 2025 | 5.45 | 5.70 | 5.70 | 0 | 0 | 0 | 33.00 | 0 | 0.50 | 0.50 | 0 | 11 | 0 |
July 18, 2025 | 4.45 | 4.70 | 4.70 | 0 | 0 | 0 | 34.00 | 0 | 0.50 | 0.50 | 0 | 35 | 0 |
July 18, 2025 | 3.45 | 3.70 | 3.70 | 0 | 0 | 0 | 35.00 | 0 | 0.50 | 0.50 | 0 | 47 | 0 |
July 18, 2025 | 2.45 | 2.65 | 2.65 | 0 | 2,520 | 0 | 36.00 | 0 | 0.50 | 0.50 | 0 | 90 | 0 |
July 18, 2025 | 1.40 | 1.70 | 1.70 | 0 | 226 | 0 | 37.00 | 0 | 0.50 | 0.50 | 0 | 55 | 0 |
July 18, 2025 | 0.50 | 1.00 | 1.00 | 0 | 219 | 0 | 38.00 | 0 | 0.50 | 0.50 | 0 | 49 | 0 |
July 18, 2025 | 0 | 0.50 | 0.50 | 0 | 1,401 | 0 | 39.00 | 0.30 | 0.80 | 0.80 | 0 | 5 | 0 |
July 18, 2025 | 0 | 0.30 | 0.30 | 0 | 39 | 0 | 40.00 | 1.20 | 1.70 | 1.70 | 0 | 30 | 0 |
July 18, 2025 | 0 | 2.50 | 2.50 | 0 | 320 | 0 | 41.00 | 2.10 | 2.90 | 2.90 | -0.30 | 10 | 10 |
July 18, 2025 | 0 | 0.15 | 0.15 | 0 | 30 | 0 | 42.00 | 3.10 | 3.90 | 3.90 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 43.00 | 4.10 | 4.90 | 4.90 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.50 | 0.50 | 0 | 5 | 0 | 44.00 | 5.10 | 6.30 | 6.30 | 0 | 0 | 0 |
August 15, 2025 | 14.30 | 15.00 | 15.00 | 0 | 0 | 0 | 24.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 12.30 | 13.00 | 13.00 | 0 | 0 | 0 | 26.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 11.30 | 12.00 | 12.00 | 0 | 0 | 0 | 27.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 10.35 | 11.00 | 11.00 | 0 | 0 | 0 | 28.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 9.35 | 10.00 | 10.00 | 0 | 0 | 0 | 29.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 8.35 | 9.00 | 9.00 | 0 | 0 | 0 | 30.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 7.35 | 8.05 | 8.05 | 0 | 0 | 0 | 31.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 6.40 | 7.05 | 7.05 | 0 | 0 | 0 | 32.00 | 0 | 0.50 | 0.50 | 0 | 9 | 0 |
August 15, 2025 | 5.45 | 6.10 | 6.10 | 0 | 30 | 0 | 33.00 | 0 | 0.50 | 0.50 | 0 | 13 | 0 |
August 15, 2025 | 4.45 | 5.10 | 5.10 | 0 | 14 | 0 | 34.00 | 0 | 0.50 | 0.50 | 0 | 3 | 0 |
August 15, 2025 | 3.55 | 4.20 | 4.20 | 0 | 400 | 0 | 35.00 | 0 | 1.00 | 1.00 | 0 | 0 | 0 |
August 15, 2025 | 2.50 | 3.30 | 3.30 | 0 | 35 | 0 | 36.00 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
August 15, 2025 | 1.90 | 2.40 | 2.40 | 0 | 5 | 0 | 37.00 | 0.40 | 0.90 | 0.90 | 0 | 30 | 0 |
August 15, 2025 | 1.20 | 1.70 | 1.70 | -0.50 | 52 | 10 | 38.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
August 15, 2025 | 0.70 | 1.20 | 1.20 | 0 | 62 | 0 | 39.00 | 1.20 | 1.70 | 1.70 | 0 | 25 | 0 |
August 15, 2025 | 0 | 1.05 | 1.05 | 0 | 64 | 0 | 40.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.50 | 0.50 | 0 | 30 | 0 | 41.00 | 2.40 | 3.20 | 3.20 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 42.00 | 3.20 | 4.00 | 4.00 | 0 | 100 | 0 |
August 15, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 43.00 | 4.10 | 4.90 | 4.90 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 44.00 | 5.10 | 6.30 | 6.30 | 0 | 2 | 0 |
September 19, 2025 | 14.55 | 14.90 | 14.90 | 0 | 0 | 0 | 24.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 19, 2025 | 13.55 | 13.90 | 13.90 | 0 | 0 | 0 | 25.00 | 0 | 0.50 | 0.50 | 0 | 20 | 0 |
September 19, 2025 | 12.60 | 12.90 | 12.90 | 0 | 0 | 0 | 26.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 19, 2025 | 11.60 | 11.95 | 11.95 | 0 | 0 | 0 | 27.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 19, 2025 | 10.65 | 10.95 | 10.95 | 0 | 10 | 0 | 28.00 | 0 | 0.50 | 0.50 | 0 | 28 | 0 |
September 19, 2025 | 9.65 | 10.00 | 10.00 | 0 | 0 | 0 | 29.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 19, 2025 | 8.70 | 9.05 | 9.05 | 0 | 40 | 0 | 30.00 | 0 | 0.50 | 0.50 | 0 | 61 | 0 |
September 19, 2025 | 7.75 | 8.10 | 8.10 | 0 | 0 | 0 | 31.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 19, 2025 | 6.80 | 7.15 | 7.15 | 0 | 19 | 0 | 32.00 | 0 | 0.50 | 0.50 | 0 | 68 | 0 |
September 19, 2025 | 5.90 | 6.20 | 6.20 | 0 | 0 | 0 | 33.00 | 0 | 0.50 | 0.50 | 0 | 1 | 0 |
September 19, 2025 | 4.40 | 5.20 | 5.20 | 0 | 27 | 0 | 34.00 | 0.10 | 0.60 | 0.60 | 0 | 73 | 0 |
September 19, 2025 | 3.60 | 4.40 | 4.40 | 0 | 30 | 0 | 35.00 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 |
September 19, 2025 | 2.80 | 3.50 | 3.50 | 0 | 34 | 0 | 36.00 | 0.50 | 1.00 | 1.00 | 0 | 140 | 0 |
September 19, 2025 | 2.10 | 2.90 | 2.90 | 0 | 10 | 0 | 37.00 | 0.80 | 1.30 | 1.30 | 0 | 2 | 0 |
September 19, 2025 | 0 | 2.30 | 2.30 | 0 | 64 | 0 | 38.00 | 1.10 | 1.60 | 1.60 | 0 | 30 | 0 |
September 19, 2025 | 1.10 | 1.60 | 1.60 | 0 | 10 | 0 | 39.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
September 19, 2025 | 0.60 | 1.10 | 1.10 | -0.50 | 149 | 10 | 40.00 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 |
September 19, 2025 | 0.20 | 0.70 | 0.70 | 0 | 5 | 0 | 41.00 | 2.60 | 3.40 | 3.40 | -0.65 | 0 | 10 |
September 19, 2025 | 0 | 0.50 | 0.50 | 0 | 12 | 0 | 42.00 | 3.40 | 4.20 | 4.20 | 0 | 170 | 0 |
September 19, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 43.00 | 4.30 | 5.10 | 5.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.50 | 0.50 | 0 | 32 | 0 | 44.00 | 5.10 | 6.30 | 6.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.25 | 0.25 | 0 | 33 | 0 | 45.00 | 6.00 | 7.20 | 7.20 | 0 | 0 | 0 |
October 17, 2025 | 14.55 | 14.90 | 14.90 | 0 | 0 | 0 | 24.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 12.60 | 12.95 | 12.95 | 0 | 0 | 0 | 26.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 11.60 | 12.00 | 12.00 | 0 | 0 | 0 | 27.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 10.65 | 11.00 | 11.00 | 0 | 0 | 0 | 28.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 9.65 | 10.05 | 10.05 | 0 | 0 | 0 | 29.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 8.70 | 9.10 | 9.10 | 0 | 0 | 0 | 30.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 7.75 | 8.15 | 8.15 | 0 | 0 | 0 | 31.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 6.10 | 7.30 | 7.30 | 0 | 0 | 0 | 32.00 | 0 | 0.50 | 0.50 | 0 | 9 | 0 |
October 17, 2025 | 5.20 | 6.40 | 6.40 | 0 | 0 | 0 | 33.00 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
October 17, 2025 | 4.50 | 5.30 | 5.30 | 0 | 0 | 0 | 34.00 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 3.70 | 4.50 | 4.50 | 0 | 0 | 0 | 35.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
October 17, 2025 | 3.00 | 3.80 | 3.80 | 0 | 2 | 0 | 36.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
October 17, 2025 | 2.30 | 3.10 | 3.10 | 0 | 30 | 0 | 37.00 | 1.00 | 1.50 | 1.50 | -0.50 | 0 | 5 |
October 17, 2025 | 1.80 | 2.30 | 2.30 | 0 | 10 | 0 | 38.00 | 1.40 | 1.90 | 1.90 | 0 | 5 | 0 |
October 17, 2025 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 | 39.00 | 1.80 | 2.30 | 2.30 | 0 | 35 | 0 |
October 17, 2025 | 0.80 | 1.30 | 1.30 | 0 | 20 | 0 | 40.00 | 2.20 | 3.00 | 3.00 | 0 | 22 | 0 |
October 17, 2025 | 0.50 | 1.00 | 1.00 | 0 | 28 | 0 | 41.00 | 2.90 | 3.70 | 3.70 | 0 | 0 | 0 |
October 17, 2025 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 | 42.00 | 3.60 | 4.40 | 4.40 | 0 | 140 | 0 |
October 17, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 43.00 | 4.40 | 5.20 | 5.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 44.00 | 5.10 | 6.30 | 6.30 | 0 | 13 | 0 |
November 21, 2025 | 4.70 | 5.50 | 5.50 | 0 | 0 | 0 | 34.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
November 21, 2025 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 | 35.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
November 21, 2025 | 3.30 | 4.10 | 4.10 | 0 | 0 | 0 | 36.00 | 1.10 | 1.60 | 1.60 | 0 | 10 | 0 |
November 21, 2025 | 2.60 | 3.40 | 3.40 | 0 | 0 | 0 | 37.00 | 1.40 | 1.90 | 1.90 | 0 | 40 | 0 |
November 21, 2025 | 2.10 | 2.90 | 2.90 | 0 | 1 | 0 | 38.00 | 1.80 | 2.30 | 2.30 | 0 | 45 | 0 |
November 21, 2025 | 1.60 | 2.10 | 2.10 | 0 | 20 | 0 | 39.00 | 2.20 | 3.00 | 3.00 | 0 | 20 | 0 |
November 21, 2025 | 1.20 | 1.70 | 1.70 | 0 | 10 | 0 | 40.00 | 2.70 | 3.50 | 3.50 | 0 | 0 | 0 |
November 21, 2025 | 0.80 | 1.30 | 1.30 | 0 | 50 | 0 | 41.00 | 3.30 | 4.10 | 4.10 | 0 | 0 | 0 |
November 21, 2025 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 | 42.00 | 4.00 | 4.80 | 4.80 | 0 | 130 | 0 |
November 21, 2025 | 0.20 | 0.70 | 0.70 | 0 | 10 | 0 | 43.00 | 4.80 | 5.60 | 5.60 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 44.00 | 5.40 | 6.60 | 6.60 | 0 | 0 | 0 |
December 19, 2025 | 16.50 | 16.95 | 16.95 | 0 | 0 | 0 | 22.00 | 0 | 0.50 | 0.50 | 0 | 1 | 0 |
December 19, 2025 | 14.50 | 15.00 | 15.00 | 0 | 0 | 0 | 24.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 19, 2025 | 13.55 | 14.00 | 14.00 | 0 | 12 | 0 | 25.00 | 0 | 0.95 | 0.95 | 0 | 1 | 0 |
December 19, 2025 | 12.60 | 13.05 | 13.05 | 0 | 0 | 0 | 26.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 19, 2025 | 10.65 | 11.10 | 11.10 | 0 | 0 | 0 | 28.00 | 0 | 0.50 | 0.50 | 0 | 13 | 0 |
December 19, 2025 | 8.10 | 9.30 | 9.30 | 0 | 13 | 0 | 30.00 | 0 | 0.55 | 0.55 | 0 | 107 | 0 |
December 19, 2025 | 6.30 | 7.50 | 7.50 | 0 | 2 | 0 | 32.00 | 0 | 1.00 | 1.00 | 0 | 7 | 0 |
December 19, 2025 | 4.80 | 5.60 | 5.60 | 0 | 10 | 0 | 34.00 | 0.60 | 1.10 | 1.10 | 0 | 43 | 0 |
December 19, 2025 | 4.10 | 4.90 | 4.90 | 0 | 44 | 0 | 35.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
December 19, 2025 | 3.40 | 4.20 | 4.20 | 0 | 0 | 0 | 36.00 | 1.20 | 1.70 | 1.70 | 0 | 18 | 0 |
December 19, 2025 | 2.80 | 3.60 | 3.60 | 0 | 0 | 0 | 37.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
December 19, 2025 | 2.20 | 3.00 | 3.00 | 0 | 49 | 0 | 38.00 | 0.25 | 0 | 0 | 0 | 67 | 0 |
December 19, 2025 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 | 39.00 | 2.30 | 3.10 | 3.10 | 0 | 0 | 0 |
December 19, 2025 | 0.10 | 1.80 | 1.80 | 0 | 367 | 0 | 40.00 | 2.90 | 3.70 | 3.70 | 0 | 90 | 0 |
December 19, 2025 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 | 41.00 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 |
December 19, 2025 | 0.60 | 1.00 | 1.00 | 0 | 22 | 0 | 42.00 | 4.10 | 4.90 | 4.90 | 0 | 260 | 0 |
December 19, 2025 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 | 44.00 | 5.50 | 6.70 | 6.70 | 0 | 70 | 0 |
December 19, 2025 | 0 | 0.50 | 0.50 | 0 | 12 | 0 | 45.00 | 6.30 | 7.50 | 7.50 | 0 | 0 | 0 |
March 20, 2026 | 16.45 | 17.00 | 17.00 | 0 | 5 | 0 | 22.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
March 20, 2026 | 14.50 | 15.05 | 15.05 | 0 | 0 | 0 | 24.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
March 20, 2026 | 13.55 | 14.05 | 14.05 | 0 | 0 | 0 | 25.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
March 20, 2026 | 12.55 | 13.10 | 13.10 | 0 | 0 | 0 | 26.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
March 20, 2026 | 10.10 | 12.10 | 12.10 | 0 | 0 | 0 | 28.00 | 0.10 | 0.60 | 0.60 | 0 | 40 | 0 |
March 20, 2026 | 8.20 | 9.40 | 9.40 | 0 | 0 | 0 | 30.00 | 0.30 | 0.80 | 0.80 | 0 | 5 | 0 |
March 20, 2026 | 6.50 | 7.70 | 7.70 | 0 | 0 | 0 | 32.00 | 0.60 | 1.10 | 1.10 | 0 | 54 | 0 |
March 20, 2026 | 5.10 | 6.30 | 6.30 | 0 | 0 | 0 | 34.00 | 0.25 | 0 | 0 | 0 | 47 | 0 |
March 20, 2026 | 4.50 | 5.30 | 5.30 | 0 | 0 | 0 | 35.00 | 1.40 | 1.90 | 1.90 | 0 | 30 | 0 |
March 20, 2026 | 3.80 | 4.60 | 4.60 | 0 | 0 | 0 | 36.00 | 1.80 | 2.20 | 2.20 | 0 | 21 | 0 |
March 20, 2026 | 2.70 | 3.50 | 3.50 | 0 | 40 | 0 | 38.00 | 2.40 | 3.20 | 3.20 | 0 | 20 | 0 |
March 20, 2026 | 1.90 | 2.40 | 2.40 | 0 | 7 | 0 | 40.00 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 |
March 20, 2026 | 1.10 | 1.60 | 1.60 | 0 | 5 | 0 | 42.00 | 4.70 | 5.50 | 5.50 | 0 | 370 | 0 |
March 20, 2026 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 | 44.00 | 5.90 | 7.10 | 7.10 | 0 | 140 | 0 |
March 20, 2026 | 0 | 5.85 | 5.85 | 0 | 9 | 0 | 45.00 | 6.70 | 7.90 | 7.90 | 0 | 0 | 0 |
June 19, 2026 | 8.30 | 9.50 | 9.50 | 0 | 0 | 0 | 30.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
June 19, 2026 | 5.30 | 6.50 | 6.50 | 0 | 0 | 0 | 34.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
June 19, 2026 | 4.20 | 5.00 | 5.00 | 0 | 0 | 0 | 36.00 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 |
June 19, 2026 | 3.10 | 3.90 | 3.90 | 0 | 0 | 0 | 38.00 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 |
June 19, 2026 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 40.00 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 |
June 19, 2026 | 1.50 | 2.00 | 2.00 | 0 | 10 | 0 | 42.00 | 5.10 | 6.30 | 6.30 | 0 | 0 | 0 |
June 19, 2026 | 0 | 1.05 | 1.05 | 0 | 6 | 0 | 45.00 | 7.00 | 8.20 | 8.20 | 0 | 0 | 0 |