Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

BDGI – Badger Infrastructure Solutions Ltd.

Last update: October 31, 2024 at 7:31 p.m.   (Real-time)

  • Last price: 36.220
  • Net change: -4.260
  • Bid price: 36.070
  • Ask price: 37.170
  • 30-day historical volatility: 41.38%
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: 238
Volume: 3
Open interest: 1,116
Volume: 11
November 15, 2024 4.10 4.75 4.75 0 0 0 32.00 0.01 0.50 0.50 0 5 0
November 15, 2024 3.20 3.80 3.80 0 0 0 33.00 0.01 0.48 0.48 0 0 0
November 15, 2024 2.30 2.95 2.95 0 0 0 34.00 0.01 0.60 0.60 0 0 0
November 15, 2024 1.60 2.10 2.10 0 0 0 35.00 0.29 0.85 0.85 0 0 0
November 15, 2024 0.95 1.50 1.50 -3.95 1 1 36.00 0.80 1.25 1.25 0 0 0
November 15, 2024 0.46 1.05 1.05 0 1 0 37.00 1.25 1.85 1.85 0 0 0
November 15, 2024 0.14 0.75 0.75 -2.45 0 1 38.00 1.95 2.55 2.55 0 0 2
November 15, 2024 0.02 0.60 0.60 0 0 0 39.00 2.70 3.40 3.40 0 0 0
November 15, 2024 0.01 0.50 0.50 0 9 0 40.00 3.60 4.30 4.30 0 4 0
November 15, 2024 0.01 0.50 0.50 0 0 0 41.00 4.55 5.25 5.25 0 0 0
November 15, 2024 0.01 0.50 0.50 0 0 0 42.00 5.25 6.30 6.30 0 0 0
November 15, 2024 0 0.50 0.50 0 4 0 43.00 6.25 7.25 7.25 0 0 0
November 15, 2024 0 0.50 0.50 0 5 0 44.00 7.25 8.25 8.25 0 0 0
November 15, 2024 0 0.50 0.50 0 0 0 45.00 8.25 9.25 9.25 0 0 0
November 15, 2024 0 0.50 0.50 0 0 0 46.00 9.25 10.25 10.25 0 0 0
November 15, 2024 0 0.41 0.41 0 0 0 48.00 11.20 12.25 12.25 0 0 0
December 20, 2024 4.40 5.15 5.15 0 0 0 32.00 0.09 0.60 0.60 0 0 0
December 20, 2024 3.60 4.35 4.35 0 0 0 33.00 0.30 0.85 0.85 0 0 0
December 20, 2024 2.85 3.60 3.60 0 0 0 34.00 0.55 1.10 1.10 0 9 0
December 20, 2024 2.20 2.95 2.95 0 0 0 35.00 0.90 1.40 1.40 0 0 0
December 20, 2024 1.70 2.25 2.25 0 0 0 36.00 1.35 1.85 1.85 0 5 2
December 20, 2024 1.20 1.80 1.80 0 0 0 37.00 1.90 2.45 2.45 0 0 0
December 20, 2024 0.80 1.40 1.40 0 0 0 38.00 2.45 3.10 3.10 0 10 0
December 20, 2024 0.50 1.15 1.15 0 0 0 39.00 3.15 3.80 3.80 0 2 0
December 20, 2024 0.30 0.85 0.85 0 2 0 40.00 3.90 4.60 4.60 0 0 0
December 20, 2024 0.12 0.65 0.65 0 0 0 41.00 4.80 5.45 5.45 0 0 0
December 20, 2024 0.02 0.55 0.55 0 0 0 42.00 5.70 6.35 6.35 0 17 0
December 20, 2024 0.05 0.49 0.49 0 0 0 43.00 6.75 7.20 7.20 0 0 0
December 20, 2024 0.05 0.42 0.42 0 17 0 44.00 7.55 8.15 8.15 0 0 0
December 20, 2024 0.04 0.42 0.42 0 15 0 45.00 8.50 9.10 9.10 0 0 0
December 20, 2024 0.01 0.31 0.31 0 0 0 46.00 9.55 10.05 10.05 0 0 0
December 20, 2024 0.01 0.25 0.25 0 40 0 48.00 11.40 12.05 12.05 0 25 0
December 20, 2024 0.01 0.22 0.22 0 16 0 50.00 13.40 14.05 14.05 0 0 0
December 20, 2024 0 0.19 0.19 0 1 0 55.00 18.40 19.05 19.05 0 0 0
December 20, 2024 0 0.18 0.18 0 0 0 60.00 23.40 24.05 24.05 0 0 0
December 20, 2024 0 0.18 0.18 0 0 0 70.00 33.40 34.05 34.05 0 0 0
January 17, 2025 4.70 5.25 5.25 0 0 0 32.00 0.55 0.90 0.90 0 0 0
January 17, 2025 3.95 4.50 4.50 0 0 0 33.00 0.80 1.15 1.15 0 0 0
January 17, 2025 3.30 3.90 3.90 0 0 0 34.00 1.15 1.50 1.50 0 0 0
January 17, 2025 2.65 3.25 3.25 0 0 0 35.00 1.50 1.85 1.85 0 22 0
January 17, 2025 2.15 2.55 2.55 0 0 0 36.00 2.05 2.30 2.30 0 0 0
January 17, 2025 1.75 2.10 2.10 0 0 0 37.00 2.45 2.90 2.90 0 0 0
January 17, 2025 1.40 1.75 1.75 0 2 0 38.00 3.05 3.55 3.55 0 0 0
January 17, 2025 1.05 1.40 1.40 0 0 0 39.00 3.80 4.30 4.30 0 0 0
January 17, 2025 0.85 1.15 1.15 0 4 0 40.00 4.45 5.05 5.05 0 0 0
January 17, 2025 0.65 0.95 0.95 0 1 0 41.00 5.20 5.85 5.85 0 0 0
January 17, 2025 0.45 0.80 0.80 0 0 0 42.00 6.05 6.70 6.70 0 0 0
January 17, 2025 0.34 0.65 0.65 0 0 0 43.00 6.85 7.55 7.55 0 0 0
January 17, 2025 0.22 0.50 0.50 0 0 0 44.00 7.85 8.45 8.45 0 0 0
January 17, 2025 0.08 0.48 0.48 0 1 0 46.00 9.65 10.30 10.30 0 0 0
February 21, 2025 5.05 5.70 5.70 0 0 0 32.00 0.90 1.35 1.35 0 0 0
February 21, 2025 4.30 5.00 5.00 0 0 0 33.00 1.20 1.60 1.60 0 0 0
February 21, 2025 3.70 4.35 4.35 0 0 0 34.00 1.55 2.00 2.00 0 0 0
February 21, 2025 3.15 3.75 3.75 0 0 0 35.00 2.00 2.35 2.35 0 1,000 0
February 21, 2025 2.65 3.25 3.25 0 0 0 36.00 2.35 2.90 2.90 0 0 0
February 21, 2025 2.20 2.75 2.75 0 0 0 37.00 2.85 3.40 3.40 0 0 0
February 21, 2025 1.85 2.25 2.25 0 0 0 38.00 3.45 4.00 4.00 0 0 0
February 21, 2025 1.45 1.90 1.90 0 0 0 39.00 4.15 4.80 4.80 0 0 0
February 21, 2025 1.25 1.65 1.65 0 0 0 40.00 4.85 5.50 5.50 0 0 0
February 21, 2025 1.00 1.40 1.40 0 0 0 41.00 5.55 6.25 6.25 0 0 0
February 21, 2025 0.80 1.20 1.20 0 0 0 42.00 6.35 7.05 7.05 0 0 0
February 21, 2025 0.60 1.05 1.05 0 0 0 43.00 7.20 7.90 7.90 0 0 0
February 21, 2025 0.50 0.90 0.90 0 6 0 44.00 8.05 8.85 8.85 0 0 0
February 21, 2025 0.29 0.70 0.70 0 0 0 46.00 9.65 10.65 10.65 0 0 0
March 21, 2025 6.80 7.40 7.40 0 1 0 30.00 0.70 1.05 1.05 0 0 0
March 21, 2025 5.35 5.95 5.95 0 0 0 32.00 1.15 1.60 1.60 0 0 0
March 21, 2025 4.05 4.70 4.70 0 0 0 34.00 1.85 2.30 2.30 0 0 0
March 21, 2025 3.55 4.10 4.10 0 0 0 35.00 2.15 2.75 2.75 0 1 0
March 21, 2025 3.10 3.55 3.55 0 0 0 36.00 2.65 3.30 3.30 0 0 0
March 21, 2025 2.60 3.15 3.15 0 0 0 37.00 3.20 3.75 3.75 0 0 0
March 21, 2025 2.25 2.70 2.70 0 0 0 38.00 3.80 4.35 4.35 0 0 0
March 21, 2025 1.90 2.35 2.35 0 0 0 39.00 4.40 5.00 5.00 0 0 0
March 21, 2025 1.60 2.00 2.00 0 4 0 40.00 5.10 5.80 5.80 0 0 0
March 21, 2025 1.35 1.75 1.75 0 0 0 41.00 5.80 6.55 6.55 0 0 0
March 21, 2025 1.10 1.55 1.55 0 0 0 42.00 6.55 7.30 7.30 0 0 0
March 21, 2025 0.90 1.35 1.35 0 0 0 43.00 7.35 8.10 8.10 0 0 0
March 21, 2025 0.75 1.20 1.20 0 0 0 44.00 8.15 8.90 8.90 0 0 0
March 21, 2025 0.65 1.05 1.05 0 10 0 45.00 9.10 9.80 9.80 0 0 0
March 21, 2025 0.49 0.95 0.95 0 20 0 46.00 9.90 10.70 10.70 0 1 0
March 21, 2025 0.31 0.75 0.75 0 5 0 48.00 11.25 12.90 12.90 0 0 0
March 21, 2025 0.17 0.65 0.65 0 0 0 50.00 13.10 14.75 14.75 0 0 0
March 21, 2025 0.02 0.48 0.48 0 0 0 55.00 18.40 19.55 19.55 0 0 0
March 21, 2025 0.02 0.48 0.48 0 6 0 60.00 22.45 24.95 24.95 0 0 0
March 21, 2025 0 0.48 0.48 0 0 0 70.00 32.45 34.95 34.95 0 0 0
April 17, 2025 3.30 3.95 3.95 0 0 0 36.00 3.05 3.60 3.60 0 0 0
April 17, 2025 2.85 3.50 3.50 0 0 0 37.00 3.60 4.15 4.15 0 0 0
April 17, 2025 2.45 2.95 2.95 0 0 0 38.00 4.15 4.75 4.75 0 0 0
April 17, 2025 2.15 2.65 2.65 0 0 0 39.00 4.90 5.35 5.35 0 0 0
April 17, 2025 1.85 2.30 2.30 0 0 0 40.00 5.35 6.10 6.10 0 0 0
April 17, 2025 1.60 1.95 1.95 0 0 0 41.00 6.15 6.85 6.85 0 0 0
April 17, 2025 1.35 1.80 1.80 0 0 0 42.00 6.90 7.60 7.60 0 0 0
April 17, 2025 1.10 1.55 1.55 0 0 0 43.00 7.60 8.35 8.35 0 0 0
April 17, 2025 1.00 1.35 1.35 0 0 0 44.00 8.50 9.25 9.25 0 0 0
April 17, 2025 0.70 1.10 1.10 0 0 0 46.00 10.15 10.95 10.95 0 0 0
June 20, 2025 7.30 7.95 7.95 0 0 0 30.00 1.25 1.80 1.80 0 5 0
June 20, 2025 5.95 6.85 6.85 0 0 0 32.00 1.90 2.35 2.35 0 2 0
June 20, 2025 4.85 5.60 5.60 -3.80 0 1 34.00 2.60 3.20 3.20 0 5 0
June 20, 2025 4.35 5.05 5.05 0 0 0 35.00 3.05 3.70 3.70 0 2 0
June 20, 2025 3.90 4.55 4.55 0 1 0 36.00 3.55 4.25 4.25 0 0 0
June 20, 2025 3.10 3.70 3.70 0 0 0 38.00 4.70 5.35 5.35 0 0 0
June 20, 2025 2.40 3.00 3.00 0 0 0 40.00 5.90 6.75 6.75 0 0 0
June 20, 2025 1.85 2.40 2.40 0 10 0 42.00 7.30 8.15 8.15 0 0 0
June 20, 2025 1.40 1.95 1.95 0 0 0 44.00 8.85 9.70 9.70 0 0 0
June 20, 2025 1.25 1.75 1.75 0 0 0 45.00 9.65 10.50 10.50 0 0 0
June 20, 2025 1.05 1.60 1.60 0 0 0 46.00 10.45 11.30 11.30 0 0 0
June 20, 2025 0.60 1.15 1.15 0 4 0 50.00 13.95 14.85 14.85 0 0 0
September 19, 2025 7.75 8.70 8.70 0 50 0 30.00 1.80 2.40 2.40 0 0 7
September 19, 2025 6.55 7.45 7.45 0 0 0 32.00 2.45 3.15 3.15 0 0 0
September 19, 2025 5.50 6.40 6.40 0 0 0 34.00 3.30 4.00 4.00 0 0 0
September 19, 2025 5.00 5.75 5.75 0 0 0 35.00 3.80 4.45 4.45 0 0 0
September 19, 2025 4.60 5.30 5.30 0 0 0 36.00 4.30 5.00 5.00 0 0 0
September 19, 2025 3.75 4.45 4.45 0 0 0 38.00 5.25 6.25 6.25 0 0 0
September 19, 2025 3.05 3.75 3.75 0 0 0 40.00 6.60 7.50 7.50 0 0 0
September 19, 2025 2.45 3.15 3.15 0 0 0 42.00 7.95 8.80 8.80 0 1 0
September 19, 2025 2.00 2.60 2.60 0 0 0 44.00 9.40 10.35 10.35 0 0 0
September 19, 2025 1.80 2.45 2.45 0 1 0 45.00 10.20 11.15 11.15 0 0 0
September 19, 2025 1.60 2.25 2.25 0 0 0 46.00 11.00 11.95 11.95 0 0 0
September 19, 2025 1.00 1.60 1.60 0 1 0 50.00 14.35 15.60 15.60 0 0 0