GIB – CGI Inc.
Last update: April 25, 2024 at 11:40 a.m. (Real-time)
- Last price: 141.010
- Net change: -2.720
- Bid price: 140.970
- Ask price: 141.050
- 30-day historical volatility: 14.73%
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: 2,459
Volume: 1
|
Open interest: 1,138
Volume: 17
|
||||||||||||
May 17, 2024 | 30.15 | 31.85 | 34.50 | 0 | 0 | 0 | 110.00 | 0 | 0.15 | 0.11 | 0 | 0 | 0 |
May 17, 2024 | 21.35 | 21.95 | 24.40 | 0 | 0 | 0 | 120.00 | 0.14 | 0.35 | 0.27 | 0 | 0 | 0 |
May 17, 2024 | 16.45 | 17.10 | 19.55 | 0 | 0 | 0 | 125.00 | 0.31 | 0.40 | 0.39 | 0 | 0 | 0 |
May 17, 2024 | 11.80 | 12.40 | 14.80 | 0 | 0 | 0 | 130.00 | 0.60 | 0.80 | 0.60 | 0 | 11 | 0 |
May 17, 2024 | 7.50 | 8.05 | 10.20 | 0 | 20 | 0 | 135.00 | 1.20 | 1.50 | 1.05 | 0 | 86 | 0 |
May 17, 2024 | 4.10 | 4.50 | 6.20 | 0 | 26 | 0 | 140.00 | 2.65 | 3.00 | 2.55 | 0.45 | 31 | 10 |
May 17, 2024 | 1.70 | 2.00 | 3.15 | 0 | 4 | 0 | 145.00 | 5.25 | 5.75 | 4.10 | 0 | 19 | 0 |
May 17, 2024 | 0.60 | 0.75 | 1.25 | 0 | 52 | 0 | 150.00 | 9.05 | 9.65 | 7.40 | 0 | 4 | 0 |
May 17, 2024 | 0.17 | 0.39 | 0.55 | 0 | 35 | 0 | 155.00 | 13.65 | 14.30 | 11.80 | 0 | 3 | 0 |
May 17, 2024 | 0.05 | 0.22 | 0.28 | 0 | 49 | 0 | 160.00 | 18.65 | 19.20 | 16.60 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.13 | 0.16 | 0 | 3 | 0 | 165.00 | 23.65 | 24.20 | 21.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.10 | 0 | 10 | 0 | 170.00 | 28.65 | 29.20 | 26.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.08 | 0.09 | 0 | 1 | 0 | 175.00 | 33.65 | 34.20 | 31.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 180.00 | 38.65 | 39.20 | 36.55 | 0 | 0 | 0 |
June 21, 2024 | 40.60 | 42.30 | 44.80 | 0 | 161 | 0 | 100.00 | 0.01 | 0.16 | 0.12 | 0 | 10 | 0 |
June 21, 2024 | 30.75 | 32.35 | 34.95 | 0 | 0 | 0 | 110.00 | 0.14 | 0.34 | 0.28 | 0 | 6 | 0 |
June 21, 2024 | 22.15 | 22.80 | 25.20 | 0 | 23 | 0 | 120.00 | 0.43 | 0.65 | 0.55 | 0 | 30 | 0 |
June 21, 2024 | 17.40 | 18.05 | 20.45 | 0 | 0 | 0 | 125.00 | 0.65 | 0.90 | 0.80 | 0 | 0 | 0 |
June 21, 2024 | 13.00 | 13.70 | 15.90 | 0 | 10 | 0 | 130.00 | 1.20 | 1.50 | 1.10 | -0.05 | 13 | 5 |
June 21, 2024 | 9.00 | 9.50 | 11.50 | 0 | 0 | 0 | 135.00 | 2.10 | 2.45 | 1.85 | 0 | 10 | 0 |
June 21, 2024 | 5.55 | 6.10 | 7.75 | 0 | 13 | 0 | 140.00 | 3.60 | 4.00 | 3.10 | 0 | 65 | 0 |
June 21, 2024 | 3.10 | 3.50 | 4.60 | 0 | 54 | 0 | 145.00 | 6.10 | 6.55 | 5.10 | 0 | 32 | 0 |
June 21, 2024 | 1.55 | 1.80 | 2.55 | 0 | 142 | 0 | 150.00 | 9.55 | 10.15 | 8.15 | 0 | 7 | 0 |
June 21, 2024 | 0.70 | 0.90 | 1.30 | 0 | 34 | 0 | 155.00 | 13.85 | 14.45 | 12.10 | 0 | 20 | 0 |
June 21, 2024 | 0.31 | 0.50 | 0.70 | 0 | 42 | 0 | 160.00 | 18.60 | 19.25 | 16.70 | 0 | 30 | 0 |
June 21, 2024 | 0.12 | 0.33 | 0.42 | 0 | 2 | 0 | 165.00 | 23.65 | 24.20 | 21.55 | 0 | 0 | 0 |
June 21, 2024 | 0.05 | 0.20 | 0.25 | 0 | 138 | 0 | 170.00 | 28.65 | 29.20 | 26.55 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.13 | 0.16 | 0 | 1 | 0 | 175.00 | 33.60 | 35.20 | 31.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.10 | 0.11 | 0 | 81 | 0 | 180.00 | 38.60 | 40.20 | 36.80 | 0 | 0 | 0 |
July 19, 2024 | 22.75 | 23.55 | 25.90 | 0 | 15 | 0 | 120.00 | 0.60 | 0.85 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 18.20 | 19.00 | 21.30 | 0 | 0 | 0 | 125.00 | 1.00 | 1.25 | 1.05 | 0 | 0 | 0 |
July 19, 2024 | 13.90 | 14.55 | 16.75 | 0 | 0 | 0 | 130.00 | 1.60 | 1.90 | 1.60 | 0.10 | 12 | 2 |
July 19, 2024 | 10.00 | 10.65 | 12.50 | 0 | 0 | 0 | 135.00 | 2.60 | 3.00 | 2.35 | 0 | 22 | 0 |
July 19, 2024 | 6.60 | 7.15 | 8.80 | 0 | 10 | 0 | 140.00 | 4.20 | 4.75 | 3.75 | 0 | 10 | 0 |
July 19, 2024 | 4.00 | 4.55 | 5.70 | 0 | 50 | 0 | 145.00 | 6.65 | 7.20 | 5.85 | 0 | 60 | 0 |
July 19, 2024 | 2.25 | 2.80 | 3.50 | 0 | 160 | 0 | 150.00 | 9.95 | 10.60 | 8.75 | 0 | 7 | 0 |
July 19, 2024 | 1.20 | 1.50 | 2.00 | 0 | 12 | 0 | 155.00 | 13.95 | 14.70 | 12.40 | 0 | 4 | 0 |
July 19, 2024 | 0.60 | 0.85 | 1.15 | 0 | 84 | 0 | 160.00 | 18.60 | 19.35 | 16.85 | 0 | 0 | 0 |
July 19, 2024 | 0.27 | 0.55 | 0.70 | 0 | 9 | 0 | 165.00 | 23.55 | 24.25 | 21.65 | 0 | 0 | 0 |
July 19, 2024 | 0.12 | 0.38 | 0.45 | 0 | 0 | 0 | 170.00 | 28.55 | 29.25 | 26.65 | 0 | 0 | 0 |
July 19, 2024 | 0.05 | 0.24 | 0.30 | 0 | 0 | 0 | 175.00 | 33.55 | 34.25 | 31.65 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.16 | 0.20 | 0 | 0 | 0 | 180.00 | 38.55 | 39.25 | 36.65 | 0 | 0 | 0 |
August 16, 2024 | 23.40 | 24.40 | 26.75 | 0 | 0 | 0 | 120.00 | 0.95 | 1.25 | 1.10 | 0 | 10 | 0 |
August 16, 2024 | 19.00 | 19.95 | 22.15 | 0 | 0 | 0 | 125.00 | 1.40 | 1.80 | 1.50 | 0 | 0 | 0 |
August 16, 2024 | 14.85 | 15.70 | 17.85 | 0 | 0 | 0 | 130.00 | 2.15 | 2.60 | 2.15 | 0 | 53 | 0 |
August 16, 2024 | 11.10 | 11.85 | 13.70 | 0 | 0 | 0 | 135.00 | 3.35 | 3.80 | 3.10 | 0 | 2 | 0 |
August 16, 2024 | 7.85 | 8.50 | 10.15 | 0 | 50 | 0 | 140.00 | 5.00 | 5.60 | 4.65 | 0 | 0 | 0 |
August 16, 2024 | 5.20 | 5.90 | 7.15 | 0 | 12 | 0 | 145.00 | 7.30 | 8.10 | 6.70 | 0 | 0 | 0 |
August 16, 2024 | 3.25 | 3.85 | 4.80 | 0 | 24 | 0 | 150.00 | 10.45 | 11.20 | 9.45 | 0 | 0 | 0 |
August 16, 2024 | 1.95 | 2.40 | 3.10 | 0 | 1 | 0 | 155.00 | 14.30 | 15.05 | 13.00 | 0 | 0 | 0 |
August 16, 2024 | 1.10 | 1.40 | 1.15 | -0.75 | 52 | 1 | 160.00 | 18.65 | 19.55 | 17.10 | 0 | 10 | 0 |
August 16, 2024 | 0.60 | 0.90 | 1.20 | 0 | 13 | 0 | 165.00 | 23.55 | 24.30 | 21.80 | 0 | 0 | 0 |
August 16, 2024 | 0.29 | 0.60 | 0.80 | 0 | 13 | 0 | 170.00 | 28.55 | 29.30 | 26.65 | 0 | 0 | 0 |
August 16, 2024 | 0.15 | 0.46 | 0.55 | 0 | 0 | 0 | 175.00 | 33.55 | 34.30 | 31.65 | 0 | 0 | 0 |
August 16, 2024 | 0.07 | 0.31 | 0.38 | 0 | 22 | 0 | 180.00 | 38.55 | 39.30 | 36.65 | 0 | 0 | 0 |
September 20, 2024 | 56.45 | 58.70 | 60.70 | 0 | 10 | 0 | 85.00 | 0.02 | 0.25 | 0.21 | 0 | 20 | 0 |
September 20, 2024 | 52.30 | 53.45 | 56.00 | 0 | 0 | 0 | 90.00 | 0.07 | 0.35 | 0.30 | 0 | 10 | 0 |
September 20, 2024 | 42.25 | 43.85 | 46.25 | 0 | 10 | 0 | 100.00 | 0.24 | 0.60 | 0.50 | 0 | 23 | 0 |
September 20, 2024 | 32.75 | 34.45 | 36.80 | 0 | 0 | 0 | 110.00 | 0.55 | 0.90 | 0.80 | 0 | 10 | 0 |
September 20, 2024 | 24.25 | 25.45 | 27.60 | 0 | 4 | 0 | 120.00 | 1.25 | 1.60 | 1.35 | 0 | 14 | 0 |
September 20, 2024 | 20.00 | 20.85 | 23.30 | 0 | 0 | 0 | 125.00 | 1.75 | 2.15 | 1.85 | 0 | 0 | 0 |
September 20, 2024 | 16.00 | 16.70 | 18.80 | 0 | 22 | 0 | 130.00 | 2.65 | 3.15 | 2.60 | 0 | 40 | 0 |
September 20, 2024 | 12.20 | 12.95 | 14.90 | 0 | 1 | 0 | 135.00 | 3.85 | 4.45 | 3.80 | 0 | 5 | 0 |
September 20, 2024 | 9.20 | 9.75 | 11.35 | 0 | 300 | 0 | 140.00 | 5.60 | 6.30 | 5.30 | 0 | 305 | 0 |
September 20, 2024 | 6.45 | 7.05 | 8.35 | 0 | 2 | 0 | 145.00 | 7.90 | 8.65 | 7.35 | 0 | 2 | 0 |
September 20, 2024 | 4.40 | 4.80 | 5.90 | 0 | 113 | 0 | 150.00 | 10.90 | 11.60 | 10.05 | 0 | 12 | 0 |
September 20, 2024 | 2.75 | 3.10 | 4.00 | 0 | 0 | 0 | 155.00 | 14.45 | 15.35 | 13.35 | 0 | 0 | 0 |
September 20, 2024 | 1.70 | 2.00 | 2.65 | 0 | 103 | 0 | 160.00 | 18.75 | 19.70 | 17.45 | 0 | 0 | 0 |
September 20, 2024 | 1.00 | 1.30 | 1.70 | 0 | 8 | 0 | 165.00 | 23.45 | 24.45 | 21.90 | 0 | 0 | 0 |
September 20, 2024 | 0.55 | 0.90 | 1.15 | 0 | 60 | 0 | 170.00 | 28.50 | 29.35 | 26.70 | 0 | 0 | 0 |
September 20, 2024 | 0.28 | 0.60 | 0.80 | 0 | 30 | 0 | 175.00 | 33.50 | 34.35 | 31.70 | 0 | 0 | 0 |
September 20, 2024 | 0.15 | 0.50 | 0.60 | 0 | 50 | 0 | 180.00 | 38.30 | 40.35 | 36.95 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.13 | 0.16 | 0 | 0 | 0 | 200.00 | 58.00 | 60.35 | 56.95 | 0 | 0 | 0 |
October 18, 2024 | 24.95 | 25.90 | 28.30 | 0 | 0 | 0 | 120.00 | 1.45 | 1.80 | 1.55 | 0 | 0 | 0 |
October 18, 2024 | 16.85 | 17.50 | 19.70 | 0 | 0 | 0 | 130.00 | 3.05 | 3.55 | 3.05 | 0 | 0 | 0 |
October 18, 2024 | 13.20 | 13.80 | 15.75 | 0 | 0 | 0 | 135.00 | 4.30 | 4.85 | 4.15 | 0 | 1 | 0 |
October 18, 2024 | 10.05 | 10.55 | 12.20 | 0 | 0 | 0 | 140.00 | 6.05 | 6.75 | 5.70 | 0 | 0 | 0 |
October 18, 2024 | 7.20 | 7.85 | 9.20 | 0 | 0 | 0 | 145.00 | 8.30 | 9.10 | 7.80 | 0 | 0 | 0 |
October 18, 2024 | 5.10 | 5.60 | 6.75 | 0 | 0 | 0 | 150.00 | 11.25 | 12.05 | 10.40 | 0 | 0 | 0 |
October 18, 2024 | 3.25 | 3.85 | 4.75 | 0 | 0 | 0 | 155.00 | 14.70 | 15.65 | 13.70 | 0 | 0 | 0 |
October 18, 2024 | 2.20 | 2.50 | 3.25 | 0 | 0 | 0 | 160.00 | 18.80 | 19.85 | 17.55 | 0 | 0 | 0 |
October 18, 2024 | 0.80 | 1.10 | 1.50 | 0 | 0 | 0 | 170.00 | 28.45 | 29.35 | 26.75 | 0 | 0 | 0 |
December 20, 2024 | 43.95 | 45.45 | 47.80 | 0 | 0 | 0 | 100.00 | 0.43 | 0.90 | 0.80 | 0 | 64 | 0 |
December 20, 2024 | 26.50 | 27.45 | 29.80 | 0 | 3 | 0 | 120.00 | 2.00 | 2.40 | 2.05 | 0 | 3 | 0 |
December 20, 2024 | 18.40 | 19.35 | 21.55 | 0 | 10 | 0 | 130.00 | 3.80 | 4.45 | 3.85 | 0 | 11 | 0 |
December 20, 2024 | 11.60 | 12.55 | 14.25 | 0 | 20 | 0 | 140.00 | 6.90 | 7.80 | 6.85 | 0 | 1 | 0 |
December 20, 2024 | 6.80 | 7.55 | 8.75 | 0 | 85 | 0 | 150.00 | 11.85 | 12.95 | 11.45 | 0 | 10 | 0 |
December 20, 2024 | 3.45 | 4.10 | 4.80 | 0 | 20 | 0 | 160.00 | 19.10 | 20.25 | 18.20 | 0 | 0 | 0 |
December 20, 2024 | 1.60 | 1.90 | 2.50 | 0 | 23 | 0 | 170.00 | 28.45 | 29.40 | 27.00 | 0 | 0 | 0 |
December 20, 2024 | 0.75 | 1.00 | 1.30 | 0 | 117 | 0 | 180.00 | 38.15 | 39.80 | 37.10 | 0 | 0 | 0 |
December 20, 2024 | 0.09 | 0.43 | 0.50 | 0 | 0 | 0 | 200.00 | 58.15 | 60.55 | 57.10 | 0 | 0 | 0 |
March 21, 2025 | 45.20 | 46.90 | 49.55 | 0 | 0 | 0 | 100.00 | 0.70 | 1.20 | 1.10 | 0 | 10 | 0 |
March 21, 2025 | 28.25 | 29.85 | 32.05 | 0 | 0 | 0 | 120.00 | 2.60 | 3.30 | 3.00 | 0 | 0 | 0 |
March 21, 2025 | 20.60 | 22.00 | 24.20 | 0 | 0 | 0 | 130.00 | 4.70 | 5.40 | 4.80 | 0 | 10 | 0 |
March 21, 2025 | 14.00 | 15.40 | 17.05 | 0 | 0 | 0 | 140.00 | 7.95 | 8.90 | 8.00 | 0 | 0 | 0 |
March 21, 2025 | 9.00 | 9.80 | 11.10 | 0 | 10 | 0 | 150.00 | 12.80 | 14.30 | 12.80 | 0 | 10 | 0 |
March 21, 2025 | 5.20 | 6.30 | 7.05 | 0 | 10 | 0 | 160.00 | 19.30 | 21.10 | 19.10 | 0 | 10 | 0 |
March 21, 2025 | 2.85 | 3.40 | 4.10 | 0 | 20 | 0 | 170.00 | 28.25 | 29.70 | 27.25 | 0 | 0 | 0 |
March 21, 2025 | 1.40 | 1.80 | 2.30 | 0 | 0 | 0 | 180.00 | 38.40 | 39.45 | 36.80 | 0 | 0 | 0 |
March 21, 2025 | 0.20 | 0.70 | 0.80 | 0 | 0 | 0 | 200.00 | 57.95 | 59.85 | 57.85 | 0 | 0 | 0 |