Canada markets closed

Precision Drilling Corporation (PDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.90-1.96 (-3.02%)
At close: 04:00PM EDT
62.90 +0.03 (+0.05%)
After hours: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PDS220916C000370002022-04-07 2:53PM EDT37.0040.2227.6032.200.00-46246.97%
PDS220916C000380002022-02-23 3:51PM EDT38.0017.2031.3035.500.00-30348.63%
PDS220916C000400002022-02-16 4:38PM EDT40.0021.9924.1026.900.00--1184.77%
PDS220916C000450002022-07-25 10:35AM EDT45.0015.9017.0020.200.00-2196.09%
PDS220916C000500002022-06-17 12:02PM EDT50.0013.709.7012.600.00-1110.00%
PDS220916C000550002022-07-07 9:50AM EDT55.007.209.5011.800.00-2290.55%
PDS220916C000600002022-08-17 10:12AM EDT60.006.605.506.500.00-161664.89%
PDS220916C000650002022-07-29 10:23AM EDT65.007.843.104.100.00-42664.82%
PDS220916C000700002022-08-11 3:01PM EDT70.002.001.702.55-2.96-59.68%41666.55%
PDS220916C000750002022-07-29 10:45AM EDT75.003.400.702.300.00-17673.63%
PDS220916C000800002022-08-11 9:31AM EDT80.001.150.152.150.00-63281.01%
PDS220916C000850002022-08-02 12:48PM EDT85.001.600.001.050.00-55975.98%
PDS220916C000900002022-07-18 9:30AM EDT90.001.110.000.000.00-71725.00%
PDS220916C000950002022-08-18 9:30AM EDT95.000.100.554.800.00-176149.95%
PDS220916C001050002022-05-25 9:35AM EDT105.003.300.001.800.00--1126.56%
PDS220916C001100002022-05-25 9:35AM EDT110.002.650.002.050.00--1138.77%
PDS220916C001150002022-05-25 9:35AM EDT115.002.050.002.000.00--1145.61%
PDS220916C001200002022-05-25 9:35AM EDT120.001.650.001.650.00--1146.58%
PDS220916C001250002022-06-09 9:30AM EDT125.001.800.002.100.00--1161.43%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PDS220916P000320002022-01-25 3:52PM EDT32.003.401.052.300.00--24215.53%
PDS220916P000450002022-07-01 12:34PM EDT45.001.200.002.450.00-10113.67%
PDS220916P000460002022-08-15 9:30AM EDT46.000.600.001.200.00--2987.40%
PDS220916P000550002022-08-19 2:51PM EDT55.001.550.502.85+0.30+24.00%23170.56%
PDS220916P000600002022-08-19 11:24AM EDT60.003.002.655.00-4.80-61.54%1575.93%
PDS220916P000650002022-08-16 9:30AM EDT65.004.295.306.500.00-1167.70%
PDS220916P000700002022-04-07 10:25AM EDT70.007.9611.6014.500.00-5037124.15%
PDS220916P000750002022-05-04 1:05PM EDT75.0014.204.708.400.00-10110.00%
PDS220916P000800002022-05-18 11:04AM EDT80.0015.0018.7022.900.00-2525128.10%
PDS220916P000850002022-07-28 9:32AM EDT85.0019.8020.2024.900.00--173.34%
PDS220916P000900002022-07-07 3:58PM EDT90.0034.4625.3028.800.00-25132118.36%
PDS220916P001050002022-05-16 12:02AM EDT105.0043.7026.2028.100.00--100.00%
PDS220916P001150002022-04-27 10:02AM EDT115.0046.1036.3040.300.00-110.00%