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.

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