Stocks Options

LAST PRICE
99.8200
TODAY'S CHANGE (%)
Trending Up2.2500 (2.3060%)

Bid / Lots
99.7100/ 9
Ask / Lots
99.9600/ 3
Open / Previous Close
97.5000 / 97.5700
Day Range
Low 97.5000
High 99.8200
52 Week Range
Low 56.4200
High 104.9000
Volume
25,900
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 35.257

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PDIn the Money	$54.35In the Money	$56.25In the Money	$53.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PDIn the Money	$49.50In the Money	$50.55In the Money	$48.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PDIn the Money	$44.50In the Money	$45.55In the Money	$43.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PDIn the Money	$39.50In the Money	$40.55In the Money	$38.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$60.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
PDIn the Money	$37.50In the Money	$38.60In the Money	$36.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$35.50In the Money	$36.60In the Money	$34.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$34.50In the Money	$35.60In the Money	$33.50In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$65.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PDIn the Money	$33.50In the Money	$34.60In the Money	$32.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$31.50In the Money	$32.60In the Money	$30.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$29.50In the Money	$30.60In the Money	$28.55In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$70.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PDIn the Money	$27.60In the Money	$28.60In the Money	$26.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$25.60In the Money	$26.65In the Money	$24.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PDIn the Money	$24.60In the Money	$25.65In the Money	$23.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	PDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
PDIn the Money	$23.60In the Money	$24.70In the Money	$22.60In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$76.00	PDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$21.60In the Money	$22.65In the Money	$20.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	PDOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$19.50In the Money	$20.70In the Money	$18.70In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$80.00	PDOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
PDIn the Money	$17.70In the Money	$18.75In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	PDOut of the Money	$0.02Out of the Money	$0.44Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$15.80In the Money	$16.80In the Money	$14.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	PDOut of the Money	$0.06Out of the Money	$0.49Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$14.70In the Money	$15.85In the Money	$13.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$85.00	PDOut of the Money	$0.11Out of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PDIn the Money	$13.90In the Money	$14.95In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	PDOut of the Money	$0.12Out of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PDIn the Money	$11.90In the Money	$13.05In the Money	$11.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$88.00	PDOut of the Money	$0.30Out of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PDIn the Money	$10.15In the Money	$11.30In the Money	$9.35In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$90.00	PDOut of the Money	$0.41Out of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
PDIn the Money	$8.35In the Money	$9.45In the Money	$7.75In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$92.00	PDOut of the Money	$0.70Out of the Money	$1.05Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PDIn the Money	$6.75In the Money	$7.80In the Money	$6.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$94.00	PDOut of the Money	$1.10Out of the Money	$1.40Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PDIn the Money	$6.05In the Money	$7.10In the Money	$5.50In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$95.00	PDOut of the Money	$1.30Out of the Money	$1.60Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PDIn the Money	$5.35In the Money	$6.30In the Money	$4.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$96.00	PDOut of the Money	$1.60Out of the Money	$1.85Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PDUnderlying issue's last price	$4.20Underlying issue's last price	$4.75Underlying issue's last price	$3.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$98.00Underlying issue's last price	PDUnderlying issue's last price	$2.20Underlying issue's last price	$2.55Underlying issue's last price	$3.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
PDNear the Money	$3.10Near the Money	$3.60Near the Money	$3.00Near the Money	$0.75Near the Money	1Near the Money	133Near the Money	Filter Table By Strike Price of$100.00	PDIn the Money	$3.10In the Money	$3.55In the Money	$4.70In the Money	$0.00In the Money	---In the Money	41In the Money
PDOut of the Money	$1.30Out of the Money	$1.60Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$105.00	PDIn the Money	$5.90In the Money	$6.85In the Money	$8.55In the Money	$0.00In the Money	---In the Money	---In the Money
PDOut of the Money	$0.31Out of the Money	$0.70Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$110.00	PDIn the Money	$10.05In the Money	$10.95In the Money	$12.95In the Money	$0.00In the Money	---In the Money	---In the Money
PDOut of the Money	$0.02Out of the Money	$0.43Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$115.00	PDIn the Money	$14.65In the Money	$15.70In the Money	$17.85In the Money	$0.00In the Money	---In the Money	---In the Money
PDOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$120.00	PDIn the Money	$19.65In the Money	$20.70In the Money	$22.85In the Money	$0.00In the Money	---In the Money	---In the Money
PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	PDIn the Money	$29.60In the Money	$30.70In the Money	$32.85In the Money	$0.00In the Money	---In the Money	---In the Money
PDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$140.00	PDIn the Money	$39.60In the Money	$40.70In the Money	$42.85In the Money	$0.00In the Money	---In the Money	---In the Money

Precision Drilling Corp
TSX:PDCanadaView on NYSE

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)