Stocks Options

LAST PRICE
95.2800
TODAY'S CHANGE (%)
Trending Up3.5500 (3.8701%)

Bid / Lots
94.8800/ 1
Ask / Lots
95.5000/ 30
Open / Previous Close
91.9900 / 91.7300
Day Range
Low 91.9900
High 96.2700
52 Week Range
Low 59.3500
High 104.9000
Volume
87,590
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 35.073

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	$49.70In the Money	$50.80In the Money	$47.45In 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	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PDIn the Money	$44.70In the Money	$45.80In the Money	$42.45In 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	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PDIn the Money	$39.75In the Money	$40.80In the Money	$37.45In 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	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PDIn the Money	$34.75In the Money	$35.85In the Money	$32.45In 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	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
PDIn the Money	$32.75In the Money	$33.85In the Money	$30.45In 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	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$30.75In the Money	$31.85In the Money	$28.45In 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	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$29.75In the Money	$30.85In the Money	$27.45In 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	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PDIn the Money	$28.75In the Money	$29.85In the Money	$26.45In 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	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$26.75In the Money	$27.85In the Money	$24.45In 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	$0.38Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$24.75In the Money	$25.85In the Money	$22.45In 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	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PDIn the Money	$22.75In the Money	$23.85In the Money	$20.50In 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	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$20.75In the Money	$21.85In the Money	$18.50In 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	$0.38Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PDIn the Money	$19.75In the Money	$20.85In the Money	$17.50In 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	$0.38Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
PDIn the Money	$18.75In the Money	$19.95In the Money	$16.50In 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	$0.38Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$16.75In the Money	$17.85In the Money	$14.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	PDOut of the Money	---Out of the Money	$0.29Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$14.80In the Money	$15.90In the Money	$12.55In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$80.00	PDOut of the Money	---Out of the Money	$0.34Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
PDIn the Money	$12.80In the Money	$13.90In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	PDOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$10.85In the Money	$11.95In the Money	$8.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	PDOut of the Money	$0.02Out of the Money	$0.42Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDIn the Money	$10.10In the Money	$11.00In the Money	$7.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$85.00	PDOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PDIn the Money	$9.15In the Money	$10.05In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	PDOut of the Money	$0.02Out of the Money	$0.48Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PDIn the Money	$7.15In the Money	$8.20In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$88.00	PDOut of the Money	$0.14Out of the Money	$0.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PDIn the Money	$5.35In the Money	$6.45In the Money	$3.80In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$90.00	PDOut of the Money	$0.42Out of the Money	$0.80Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
PDIn the Money	$3.95In the Money	$4.70In the Money	$2.50In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$92.00	PDOut of the Money	$0.75Out of the Money	$1.20Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PDIn the Money	$2.55In the Money	$3.30In the Money	$3.15In the Money	$1.55In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$94.00	PDNear the Money	$1.30Near the Money	$1.80Near the Money	$3.85Near the Money	$0.00Near the Money	---Near the Money	31Near the Money
PDUnderlying issue's last price	$2.10Underlying issue's last price	$2.80Underlying issue's last price	$1.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	29Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	PDUnderlying issue's last price	$1.80Underlying issue's last price	$2.30Underlying issue's last price	$4.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	15Underlying issue's last price
PDNear the Money	$1.60Near the Money	$2.10Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$96.00	PDIn the Money	$2.15In the Money	$2.90In the Money	$5.25In the Money	$0.00In the Money	---In the Money	9In the Money
PDNear the Money	$0.85Near the Money	$1.30Near the Money	$0.70Near the Money	$0.00Near the Money	1Near the Money	13Near the Money	Filter Table By Strike Price of$98.00	PDIn the Money	$3.40In the Money	$4.15In the Money	$7.05In the Money	$0.00In the Money	---In the Money	3In the Money
PDOut of the Money	$0.34Out of the Money	$0.80Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$100.00	PDIn the Money	$4.95In the Money	$5.65In the Money	$8.85In the Money	$0.00In the Money	---In the Money	41In the Money
PDOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$105.00	PDIn the Money	$9.35In the Money	$10.40In the Money	$13.70In the Money	$0.00In the Money	---In the Money	---In the Money
PDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$110.00	PDIn the Money	$14.30In the Money	$15.35In the Money	$18.70In the Money	$0.00In the Money	---In the Money	---In the Money
PDOut of the Money	---Out of the Money	$0.38Out of the Money	$0.40Out 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	$19.30In the Money	$20.35In the Money	$23.70In the Money	$0.00In the Money	---In the Money	---In the Money
PDOut of the Money	---Out of the Money	$0.38Out of the Money	$0.40Out 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	$24.30In the Money	$25.35In the Money	$28.70In the Money	$0.00In the Money	---In the Money	---In the Money
PDOut of the Money	---Out of the Money	$0.38Out of the Money	$0.40Out 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	$34.25In the Money	$35.35In the Money	$38.70In the Money	$0.00In the Money	---In the Money	---In the Money
PDOut of the Money	---Out of the Money	$0.38Out of the Money	$0.40Out 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	$44.25In the Money	$45.35In the Money	$48.70In 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)