LNR – Linamar Corporation
Last update: October 31, 2024 at 7:55 p.m. (Real-time)
- Last price: 56.970
- Net change: -1.860
- Bid price: 56.910
- Ask price: 57.440
- 30-day historical volatility: 22.60%
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: 9,390
Volume: 574
|
Open interest: 927
Volume: 66
|
||||||||||||
November 15, 2024 | 8.60 | 9.65 | 9.65 | 0 | 0 | 0 | 48.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
November 15, 2024 | 5.05 | 5.90 | 5.90 | 0 | 0 | 0 | 52.00 | 0.03 | 0.75 | 0.75 | 0 | 0 | 0 |
November 15, 2024 | 3.50 | 4.25 | 4.25 | 0 | 0 | 0 | 54.00 | 0.43 | 1.15 | 1.15 | 0 | 0 | 0 |
November 15, 2024 | 2.10 | 2.85 | 2.85 | -1.35 | 0 | 1 | 56.00 | 1.05 | 1.75 | 1.75 | 0.20 | 21 | 9 |
November 15, 2024 | 1.10 | 1.65 | 1.65 | -0.75 | 0 | 1 | 58.00 | 2.05 | 2.75 | 2.75 | 0 | 16 | 0 |
November 15, 2024 | 0.44 | 1.15 | 1.15 | -0.65 | 8 | 10 | 60.00 | 3.35 | 4.05 | 4.05 | 0 | 57 | 0 |
November 15, 2024 | 0.35 | 0.75 | 0.75 | 0 | 13 | 0 | 62.00 | 4.95 | 5.70 | 5.70 | 0 | 22 | 0 |
November 15, 2024 | 0.35 | 0.55 | 0.55 | 0 | 3,012 | 0 | 64.00 | 6.60 | 7.65 | 7.65 | 0 | 21 | 0 |
November 15, 2024 | 0.20 | 0.50 | 0.50 | 0 | 70 | 0 | 66.00 | 8.55 | 9.55 | 9.55 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.48 | 0.48 | 0 | 95 | 0 | 68.00 | 10.50 | 11.60 | 11.60 | 0 | 6 | 0 |
November 15, 2024 | 0 | 0.46 | 0.46 | 0 | 39 | 0 | 70.00 | 12.45 | 13.60 | 13.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.47 | 0.47 | 0 | 200 | 0 | 72.00 | 14.45 | 15.60 | 15.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.46 | 0.46 | 0 | 1 | 0 | 74.00 | 16.45 | 17.60 | 17.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.46 | 0.46 | 0 | 0 | 0 | 76.00 | 18.45 | 19.60 | 19.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.46 | 0.46 | 0 | 0 | 0 | 78.00 | 20.45 | 21.60 | 21.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.46 | 0.46 | 0 | 23 | 0 | 80.00 | 22.45 | 23.60 | 23.60 | 0 | 0 | 0 |
December 20, 2024 | 12.00 | 12.65 | 12.65 | 0 | 0 | 0 | 45.00 | 0.14 | 0.49 | 0.49 | 0 | 47 | 0 |
December 20, 2024 | 9.25 | 9.90 | 9.90 | 0 | 0 | 0 | 48.00 | 0.41 | 0.80 | 0.80 | 0 | 0 | 0 |
December 20, 2024 | 7.30 | 8.20 | 8.20 | 0 | 0 | 0 | 50.00 | 0.43 | 1.10 | 1.10 | 0 | 43 | 0 |
December 20, 2024 | 5.70 | 6.60 | 6.60 | 0 | 0 | 0 | 52.00 | 0.80 | 1.35 | 1.35 | 0 | 18 | 0 |
December 20, 2024 | 4.40 | 5.20 | 5.20 | 0 | 0 | 0 | 54.00 | 1.35 | 2.10 | 2.10 | 0.10 | 16 | 6 |
December 20, 2024 | 3.75 | 4.45 | 4.45 | 0 | 1 | 0 | 55.00 | 1.75 | 2.45 | 2.45 | 0.45 | 14 | 18 |
December 20, 2024 | 3.20 | 3.85 | 3.85 | 0 | 0 | 0 | 56.00 | 2.15 | 2.90 | 2.90 | 0 | 5 | 25 |
December 20, 2024 | 2.15 | 2.90 | 2.90 | -0.75 | 0 | 3 | 58.00 | 3.15 | 3.90 | 3.90 | 0 | 42 | 0 |
December 20, 2024 | 1.40 | 2.05 | 2.05 | 0 | 15 | 0 | 60.00 | 4.35 | 5.20 | 5.20 | 0.10 | 35 | 2 |
December 20, 2024 | 0.85 | 1.45 | 1.45 | 0 | 2 | 0 | 62.00 | 5.65 | 6.65 | 6.65 | 0 | 20 | 0 |
December 20, 2024 | 0.46 | 1.05 | 1.05 | 0 | 3,005 | 0 | 64.00 | 7.25 | 8.35 | 8.35 | 0 | 0 | 0 |
December 20, 2024 | 0.34 | 0.90 | 0.90 | -0.45 | 30 | 10 | 65.00 | 8.10 | 9.10 | 9.10 | 0 | 24 | 0 |
December 20, 2024 | 0.21 | 0.80 | 0.80 | 0 | 39 | 0 | 66.00 | 9.00 | 10.05 | 10.05 | 0 | 26 | 0 |
December 20, 2024 | 0.23 | 0.60 | 0.60 | 0 | 3 | 0 | 68.00 | 11.15 | 11.75 | 11.75 | 0 | 2 | 0 |
December 20, 2024 | 0.14 | 0.47 | 0.47 | 0 | 80 | 0 | 70.00 | 13.10 | 13.60 | 13.60 | 0 | 4 | 0 |
December 20, 2024 | 0.02 | 0.38 | 0.38 | 0 | 39 | 0 | 72.00 | 14.95 | 15.50 | 15.50 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.37 | 0.37 | 0 | 30 | 0 | 74.00 | 16.90 | 17.50 | 17.50 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.29 | 0.29 | 0 | 55 | 0 | 75.00 | 17.90 | 18.50 | 18.50 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.27 | 0.27 | 0 | 2 | 0 | 76.00 | 18.85 | 19.45 | 19.45 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.24 | 0.24 | 0 | 62 | 0 | 80.00 | 22.85 | 23.35 | 23.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.21 | 0.21 | 0 | 6 | 0 | 90.00 | 32.85 | 33.40 | 33.40 | 0 | 0 | 0 |
January 17, 2025 | 9.60 | 10.55 | 10.55 | 0 | 0 | 0 | 48.00 | 0.65 | 1.15 | 1.15 | 0 | 0 | 0 |
January 17, 2025 | 6.40 | 7.45 | 7.45 | 0 | 20 | 0 | 52.00 | 1.45 | 1.95 | 1.95 | 0 | 0 | 0 |
January 17, 2025 | 5.25 | 6.00 | 6.00 | 0 | 8 | 0 | 54.00 | 2.10 | 2.60 | 2.60 | 0 | 0 | 0 |
January 17, 2025 | 4.10 | 4.85 | 4.85 | 0 | 5 | 0 | 56.00 | 2.85 | 3.45 | 3.45 | 0 | 5 | 0 |
January 17, 2025 | 3.10 | 3.80 | 3.80 | 0 | 0 | 0 | 58.00 | 3.85 | 4.50 | 4.50 | 0 | 100 | 0 |
January 17, 2025 | 2.35 | 2.95 | 2.95 | 0 | 5 | 0 | 60.00 | 5.00 | 5.65 | 5.65 | 0 | 20 | 0 |
January 17, 2025 | 1.70 | 2.35 | 2.35 | 0 | 2 | 0 | 62.00 | 6.35 | 7.15 | 7.15 | 0 | 0 | 0 |
January 17, 2025 | 1.30 | 1.90 | 1.90 | 0 | 35 | 0 | 64.00 | 7.90 | 8.65 | 8.65 | 0 | 0 | 0 |
January 17, 2025 | 0.95 | 1.50 | 1.50 | 0 | 5 | 0 | 66.00 | 9.50 | 10.40 | 10.40 | 0 | 0 | 0 |
January 17, 2025 | 0.70 | 1.20 | 1.20 | 0 | 55 | 0 | 68.00 | 11.25 | 12.10 | 12.10 | 0 | 0 | 0 |
January 17, 2025 | 0.48 | 1.00 | 1.00 | 0 | 110 | 0 | 70.00 | 13.10 | 13.80 | 13.80 | 0 | 0 | 0 |
January 17, 2025 | 0.34 | 0.80 | 0.80 | 0 | 18 | 0 | 72.00 | 14.95 | 15.70 | 15.70 | 0 | 0 | 0 |
January 17, 2025 | 0.24 | 0.70 | 0.70 | 0 | 5 | 0 | 74.00 | 16.90 | 17.55 | 17.55 | 0 | 0 | 0 |
January 17, 2025 | 0.17 | 0.60 | 0.60 | 0 | 0 | 0 | 76.00 | 18.85 | 19.55 | 19.55 | 0 | 0 | 0 |
January 17, 2025 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 80.00 | 22.85 | 23.40 | 23.40 | 0 | 0 | 0 |
February 21, 2025 | 10.20 | 10.95 | 10.95 | 0 | 0 | 0 | 48.00 | 1.05 | 1.55 | 1.55 | 0 | 0 | 0 |
February 21, 2025 | 7.25 | 7.80 | 7.80 | 0 | 4 | 0 | 52.00 | 2.05 | 2.65 | 2.65 | 0 | 6 | 0 |
February 21, 2025 | 6.15 | 6.90 | 6.90 | 0 | 3 | 0 | 54.00 | 2.75 | 3.35 | 3.35 | 0 | 0 | 0 |
February 21, 2025 | 5.00 | 5.70 | 5.70 | 0 | 0 | 0 | 56.00 | 3.55 | 4.20 | 4.20 | 0 | 2 | 0 |
February 21, 2025 | 4.05 | 4.70 | 4.70 | 0 | 0 | 0 | 58.00 | 4.45 | 5.20 | 5.20 | 0 | 0 | 0 |
February 21, 2025 | 3.20 | 3.95 | 3.95 | 0 | 0 | 0 | 60.00 | 5.80 | 6.55 | 6.55 | 0 | 0 | 0 |
February 21, 2025 | 2.50 | 3.25 | 3.25 | 0 | 7 | 0 | 62.00 | 7.10 | 7.85 | 7.85 | 0 | 0 | 0 |
February 21, 2025 | 1.90 | 2.65 | 2.65 | 0 | 0 | 0 | 64.00 | 8.50 | 9.30 | 9.30 | 0 | 0 | 0 |
February 21, 2025 | 1.45 | 2.15 | 2.15 | 0 | 0 | 0 | 66.00 | 10.10 | 10.90 | 10.90 | 0 | 0 | 0 |
February 21, 2025 | 1.20 | 1.75 | 1.75 | 0 | 0 | 0 | 68.00 | 11.75 | 12.55 | 12.55 | 0 | 0 | 0 |
February 21, 2025 | 0.90 | 1.40 | 1.40 | 0 | 11 | 0 | 70.00 | 13.50 | 14.30 | 14.30 | 0 | 0 | 0 |
February 21, 2025 | 0.70 | 1.15 | 1.15 | 0 | 7 | 0 | 72.00 | 14.65 | 16.15 | 16.15 | 0 | 0 | 0 |
February 21, 2025 | 0.40 | 0.95 | 0.95 | 0 | 0 | 0 | 76.00 | 18.40 | 19.95 | 19.95 | 0 | 0 | 0 |
March 21, 2025 | 12.95 | 14.60 | 14.60 | 0 | 0 | 0 | 45.00 | 0.90 | 1.50 | 1.50 | 0 | 26 | 0 |
March 21, 2025 | 10.95 | 11.90 | 11.90 | 0 | 0 | 0 | 48.00 | 1.50 | 2.15 | 2.15 | 0 | 0 | 0 |
March 21, 2025 | 9.50 | 10.35 | 10.35 | 0 | 0 | 0 | 50.00 | 2.05 | 2.70 | 2.70 | 0 | 11 | 0 |
March 21, 2025 | 8.15 | 8.95 | 8.95 | 0 | 0 | 0 | 52.00 | 2.65 | 3.35 | 3.35 | 0 | 3 | 0 |
March 21, 2025 | 6.85 | 7.75 | 7.75 | 0 | 0 | 0 | 54.00 | 3.35 | 4.05 | 4.05 | 0 | 0 | 0 |
March 21, 2025 | 6.25 | 7.20 | 7.20 | 0 | 0 | 0 | 55.00 | 3.75 | 4.50 | 4.50 | 0 | 24 | 0 |
March 21, 2025 | 5.70 | 6.75 | 6.75 | 0 | 0 | 0 | 56.00 | 4.20 | 4.90 | 4.90 | 0 | 3 | 0 |
March 21, 2025 | 4.75 | 5.80 | 5.80 | 0 | 0 | 0 | 58.00 | 5.25 | 5.90 | 5.90 | 0 | 3 | 0 |
March 21, 2025 | 3.85 | 4.95 | 4.95 | 0 | 21 | 0 | 60.00 | 6.25 | 7.20 | 7.20 | 0 | 22 | 0 |
March 21, 2025 | 3.15 | 4.25 | 4.25 | 0 | 0 | 0 | 62.00 | 7.60 | 8.55 | 8.55 | 0 | 0 | 0 |
March 21, 2025 | 2.45 | 3.60 | 3.60 | 0 | 0 | 0 | 64.00 | 9.05 | 9.95 | 9.95 | 0 | 0 | 0 |
March 21, 2025 | 2.25 | 3.30 | 3.30 | 0 | 5 | 0 | 65.00 | 9.80 | 10.70 | 10.70 | 0 | 0 | 0 |
March 21, 2025 | 1.95 | 3.05 | 3.05 | 0 | 0 | 0 | 66.00 | 10.55 | 11.45 | 11.45 | 0 | 0 | 0 |
March 21, 2025 | 1.60 | 2.65 | 2.65 | -0.50 | 0 | 10 | 68.00 | 12.05 | 13.10 | 13.10 | 0 | 0 | 0 |
March 21, 2025 | 1.30 | 2.25 | 2.25 | 0 | 21 | 0 | 70.00 | 13.80 | 14.75 | 14.75 | 0 | 4 | 0 |
March 21, 2025 | 1.05 | 1.90 | 1.90 | 0 | 0 | 0 | 72.00 | 15.60 | 16.45 | 16.45 | 0 | 0 | 0 |
March 21, 2025 | 0.75 | 1.60 | 1.60 | 0 | 6 | 0 | 75.00 | 17.60 | 19.25 | 19.25 | 0 | 0 | 0 |
March 21, 2025 | 0.70 | 1.50 | 1.50 | 0 | 0 | 0 | 76.00 | 18.55 | 20.20 | 20.20 | 0 | 0 | 0 |
March 21, 2025 | 0.43 | 1.10 | 1.10 | 0 | 8 | 0 | 80.00 | 23.10 | 24.45 | 24.45 | 0 | 0 | 0 |
March 21, 2025 | 0.13 | 0.70 | 0.70 | 0 | 1 | 0 | 90.00 | 32.00 | 34.15 | 34.15 | 0 | 0 | 0 |
April 17, 2025 | 11.10 | 12.25 | 12.25 | 0 | 0 | 0 | 48.00 | 1.85 | 2.70 | 2.70 | 0 | 0 | 0 |
April 17, 2025 | 8.50 | 9.40 | 9.40 | 0 | 0 | 0 | 52.00 | 3.05 | 4.00 | 4.00 | 0 | 0 | 0 |
April 17, 2025 | 7.30 | 8.20 | 8.20 | 0 | 0 | 0 | 54.00 | 3.90 | 4.75 | 4.75 | 0 | 0 | 0 |
April 17, 2025 | 6.20 | 7.20 | 7.20 | 0 | 0 | 0 | 56.00 | 4.75 | 5.60 | 5.60 | 0 | 0 | 0 |
April 17, 2025 | 5.15 | 6.05 | 6.05 | 0 | 0 | 0 | 58.00 | 5.80 | 6.75 | 6.75 | 0 | 3 | 0 |
April 17, 2025 | 4.30 | 5.50 | 5.50 | 0 | 0 | 0 | 60.00 | 6.90 | 8.00 | 8.00 | 0 | 0 | 0 |
April 17, 2025 | 3.55 | 4.75 | 4.75 | 0 | 0 | 0 | 62.00 | 8.10 | 9.20 | 9.20 | 0 | 0 | 0 |
April 17, 2025 | 2.90 | 4.10 | 4.10 | 0 | 0 | 0 | 64.00 | 9.45 | 10.60 | 10.60 | 0 | 0 | 0 |
April 17, 2025 | 2.40 | 3.55 | 3.55 | 0 | 10 | 0 | 66.00 | 10.90 | 12.15 | 12.15 | 0 | 0 | 0 |
April 17, 2025 | 1.95 | 3.10 | 3.10 | 0 | 50 | 0 | 68.00 | 12.45 | 13.70 | 13.70 | 0 | 0 | 0 |
April 17, 2025 | 1.65 | 2.70 | 2.70 | 0 | 10 | 0 | 70.00 | 14.15 | 15.30 | 15.30 | 0 | 0 | 0 |
April 17, 2025 | 1.35 | 2.30 | 2.30 | 0 | 0 | 0 | 72.00 | 15.80 | 17.00 | 17.00 | 0 | 0 | 0 |
April 17, 2025 | 0.95 | 1.85 | 1.85 | 0 | 0 | 0 | 76.00 | 19.40 | 20.65 | 20.65 | 0 | 0 | 0 |
June 20, 2025 | 13.80 | 14.90 | 14.90 | 0 | 3 | 0 | 45.00 | 1.85 | 2.85 | 2.85 | 0 | 3 | 1 |
June 20, 2025 | 10.55 | 11.90 | 11.90 | 0 | 5 | 0 | 50.00 | 3.25 | 4.25 | 4.25 | 0 | 4 | 0 |
June 20, 2025 | 7.60 | 8.90 | 8.90 | 0 | 1 | 0 | 55.00 | 5.10 | 6.45 | 6.45 | 0 | 108 | 0 |
June 20, 2025 | 5.30 | 6.45 | 6.45 | 0 | 0 | 0 | 60.00 | 7.70 | 9.20 | 9.20 | 0 | 29 | 0 |
June 20, 2025 | 3.90 | 5.10 | 5.10 | 0 | 20 | 0 | 64.00 | 10.25 | 11.70 | 11.70 | 0 | 0 | 0 |
June 20, 2025 | 3.75 | 5.00 | 5.00 | 0 | 12 | 0 | 65.00 | 10.95 | 12.40 | 12.40 | 0 | 33 | 0 |
June 20, 2025 | 2.80 | 3.75 | 3.75 | -0.20 | 191 | 256 | 70.00 | 14.75 | 16.45 | 16.45 | 0 | 0 | 0 |
June 20, 2025 | 1.80 | 3.00 | 3.00 | -0.80 | 1,371 | 283 | 75.00 | 18.85 | 20.30 | 20.30 | 0 | 32 | 0 |
June 20, 2025 | 1.20 | 2.45 | 2.45 | 0 | 505 | 0 | 80.00 | 23.45 | 24.85 | 24.85 | 0 | 0 | 0 |
June 20, 2025 | 0.50 | 1.70 | 1.70 | 0 | 3 | 0 | 90.00 | 32.05 | 34.70 | 34.70 | 0 | 0 | 0 |
September 19, 2025 | 14.75 | 16.40 | 16.40 | 0 | 0 | 0 | 45.00 | 2.55 | 3.15 | 3.15 | 0 | 10 | 0 |
September 19, 2025 | 11.55 | 13.00 | 13.00 | 0 | 0 | 0 | 50.00 | 4.00 | 5.25 | 5.25 | 0 | 0 | 0 |
September 19, 2025 | 8.80 | 10.10 | 10.10 | 0 | 0 | 0 | 55.00 | 6.15 | 7.40 | 7.40 | 0 | 0 | 0 |
September 19, 2025 | 6.55 | 8.05 | 8.05 | 0 | 0 | 0 | 60.00 | 8.70 | 9.95 | 9.95 | 0 | 37 | 5 |
September 19, 2025 | 4.70 | 6.25 | 6.25 | 0 | 13 | 0 | 65.00 | 11.90 | 13.45 | 13.45 | 0 | 0 | 0 |
September 19, 2025 | 3.40 | 4.90 | 4.90 | 0 | 2 | 0 | 70.00 | 15.50 | 17.10 | 17.10 | 0 | 0 | 0 |
September 19, 2025 | 2.45 | 3.95 | 3.95 | 0 | 0 | 0 | 75.00 | 19.45 | 21.10 | 21.10 | 0 | 0 | 0 |
September 19, 2025 | 1.80 | 3.25 | 3.25 | 0 | 2 | 0 | 80.00 | 23.80 | 25.45 | 25.45 | 0 | 0 | 0 |