MX – Methanex Corporation
Last update: April 28, 2024 at 8:42 a.m. (Real-time)
- Last price: 65.960
- Net change: 0.720
- Bid price: 65.770
- Ask price: 66.180
- 30-day historical volatility: 27.29%
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: 853
Volume: 0
|
Open interest: 514
Volume: 24
|
||||||||||||
May 17, 2024 | 17.70 | 18.70 | 18.70 | 0 | 0 | 0 | 48.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
May 17, 2024 | 15.80 | 16.70 | 16.65 | 0 | 0 | 0 | 50.00 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
May 17, 2024 | 13.75 | 14.75 | 14.70 | 0 | 0 | 0 | 52.00 | 0 | 0.47 | 0.47 | 0 | 10 | 0 |
May 17, 2024 | 11.80 | 12.75 | 12.70 | 0 | 0 | 0 | 54.00 | 0 | 0.49 | 0.49 | 0 | 2 | 0 |
May 17, 2024 | 9.85 | 10.80 | 10.75 | 0 | 0 | 0 | 56.00 | 0.01 | 0.49 | 0.49 | -0.34 | 5 | 1 |
May 17, 2024 | 7.85 | 8.80 | 8.80 | 0 | 1 | 0 | 58.00 | 0.01 | 0.49 | 0.49 | -0.35 | 1 | 1 |
May 17, 2024 | 6.00 | 7.00 | 6.90 | 0 | 4 | 0 | 60.00 | 0.10 | 0.50 | 0.50 | 0 | 18 | 0 |
May 17, 2024 | 4.30 | 5.00 | 5.00 | 0 | 19 | 0 | 62.00 | 0.30 | 0.65 | 0.65 | -0.25 | 2 | 5 |
May 17, 2024 | 2.80 | 3.50 | 3.40 | 0 | 20 | 0 | 64.00 | 0.80 | 1.20 | 1.20 | 0 | 3 | 0 |
May 17, 2024 | 1.65 | 2.10 | 2.10 | 0 | 10 | 0 | 66.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
May 17, 2024 | 0.85 | 1.20 | 1.20 | 0 | 12 | 0 | 68.00 | 2.65 | 3.30 | 3.30 | 0 | 0 | 0 |
May 17, 2024 | 0.30 | 0.80 | 0.80 | 0 | 33 | 0 | 70.00 | 4.05 | 4.80 | 4.80 | 0 | 0 | 0 |
May 17, 2024 | 0.10 | 0.50 | 0.50 | 0 | 67 | 0 | 72.00 | 5.75 | 6.70 | 6.70 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 74.00 | 7.75 | 8.60 | 8.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 76.00 | 9.75 | 10.60 | 10.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 80.00 | 13.75 | 14.85 | 14.85 | 0 | 0 | 0 |
June 21, 2024 | 20.90 | 21.60 | 21.60 | 0 | 0 | 0 | 45.00 | 0 | 0.49 | 0.49 | 0 | 19 | 0 |
June 21, 2024 | 19.95 | 20.65 | 20.60 | 0 | 0 | 0 | 46.00 | 0.01 | 0.49 | 0.49 | 0 | 5 | 0 |
June 21, 2024 | 17.95 | 18.65 | 18.65 | 0 | 0 | 0 | 48.00 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 |
June 21, 2024 | 16.00 | 16.75 | 16.70 | 0 | 0 | 0 | 50.00 | 0.10 | 0.49 | 0.49 | 0 | 22 | 0 |
June 21, 2024 | 14.10 | 14.85 | 14.80 | 0 | 0 | 0 | 52.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 12.20 | 12.95 | 12.95 | 0 | 0 | 0 | 54.00 | 0.11 | 0.50 | 0.50 | 0 | 5 | 0 |
June 21, 2024 | 11.40 | 12.05 | 12.00 | 0 | 1 | 0 | 55.00 | 0.20 | 0.55 | 0.55 | 0 | 5 | 0 |
June 21, 2024 | 10.50 | 11.15 | 11.10 | 0 | 0 | 0 | 56.00 | 0.30 | 0.60 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 | 58.00 | 0.50 | 0.80 | 0.80 | -0.25 | 5 | 15 |
June 21, 2024 | 6.90 | 7.70 | 7.70 | 0 | 12 | 0 | 60.00 | 0.85 | 1.10 | 1.10 | 0 | 30 | 0 |
June 21, 2024 | 5.30 | 6.30 | 6.30 | 0 | 51 | 0 | 62.00 | 1.25 | 1.60 | 1.60 | -0.55 | 5 | 1 |
June 21, 2024 | 4.00 | 4.50 | 4.50 | 0 | 1 | 0 | 64.00 | 1.85 | 2.30 | 2.30 | 0 | 0 | 0 |
June 21, 2024 | 3.40 | 3.90 | 3.90 | 0 | 26 | 0 | 65.00 | 2.20 | 2.90 | 2.90 | 0 | 15 | 0 |
June 21, 2024 | 2.80 | 3.40 | 3.40 | 0 | 16 | 0 | 66.00 | 2.65 | 3.30 | 3.30 | 0 | 0 | 0 |
June 21, 2024 | 2.00 | 2.40 | 2.40 | 0 | 2 | 0 | 68.00 | 3.70 | 4.40 | 4.40 | 0 | 5 | 0 |
June 21, 2024 | 1.30 | 1.70 | 1.70 | 0 | 30 | 0 | 70.00 | 5.00 | 5.70 | 5.70 | 0 | 15 | 0 |
June 21, 2024 | 0.80 | 1.20 | 1.20 | 0 | 119 | 0 | 72.00 | 6.40 | 7.40 | 7.40 | 0 | 0 | 0 |
June 21, 2024 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 | 74.00 | 8.00 | 9.10 | 9.10 | 0 | 0 | 0 |
June 21, 2024 | 0.20 | 0.60 | 0.60 | 0 | 0 | 0 | 76.00 | 9.80 | 10.45 | 10.45 | 0 | 25 | 0 |
June 21, 2024 | 0.01 | 0.49 | 0.49 | 0 | 25 | 0 | 80.00 | 13.70 | 14.35 | 14.35 | 0 | 0 | 0 |
July 19, 2024 | 17.95 | 18.90 | 18.85 | 0 | 0 | 0 | 48.00 | 0.01 | 0.50 | 0.50 | 0 | 10 | 0 |
July 19, 2024 | 16.15 | 17.00 | 17.00 | 0 | 0 | 0 | 50.00 | 0.08 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 14.45 | 15.15 | 15.15 | 0 | 0 | 0 | 52.00 | 0.20 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 12.60 | 13.35 | 13.35 | 0 | 0 | 0 | 54.00 | 0.37 | 0.70 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 10.60 | 11.80 | 11.70 | 0 | 0 | 0 | 56.00 | 0.55 | 0.90 | 0.90 | 0 | 35 | 0 |
July 19, 2024 | 9.15 | 9.90 | 9.90 | 0 | 1 | 0 | 58.00 | 0.85 | 1.20 | 1.20 | 0 | 20 | 0 |
July 19, 2024 | 7.35 | 8.30 | 8.30 | 0 | 0 | 0 | 60.00 | 1.25 | 1.60 | 1.60 | 0 | 0 | 0 |
July 19, 2024 | 5.90 | 6.90 | 6.90 | 0 | 0 | 0 | 62.00 | 1.80 | 2.20 | 2.20 | 0 | 0 | 0 |
July 19, 2024 | 4.70 | 5.30 | 5.30 | 0 | 0 | 0 | 64.00 | 2.35 | 3.00 | 3.00 | 0 | 0 | 0 |
July 19, 2024 | 3.55 | 4.20 | 4.20 | 0 | 6 | 0 | 66.00 | 3.20 | 3.90 | 3.90 | 0 | 0 | 0 |
July 19, 2024 | 2.55 | 3.20 | 3.20 | 0 | 0 | 0 | 68.00 | 4.20 | 4.90 | 4.90 | 0 | 0 | 0 |
July 19, 2024 | 1.95 | 2.40 | 2.40 | 0 | 2 | 0 | 70.00 | 5.40 | 6.40 | 6.40 | 0 | 2 | 0 |
July 19, 2024 | 1.40 | 1.80 | 1.80 | 0 | 5 | 0 | 72.00 | 6.80 | 7.80 | 7.80 | 0 | 0 | 0 |
July 19, 2024 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 | 74.00 | 8.30 | 9.40 | 9.40 | 0 | 0 | 0 |
July 19, 2024 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 | 76.00 | 10.00 | 11.10 | 11.10 | 0 | 0 | 0 |
July 19, 2024 | 0.20 | 0.60 | 0.60 | 0 | 0 | 0 | 80.00 | 13.65 | 14.40 | 14.40 | 0 | 0 | 0 |
August 16, 2024 | 18.60 | 19.40 | 19.40 | 0 | 0 | 0 | 48.00 | 0.13 | 0.60 | 0.60 | 0 | 2 | 0 |
August 16, 2024 | 16.75 | 17.55 | 17.55 | 0 | 0 | 0 | 50.00 | 0.28 | 0.70 | 0.70 | 0 | 20 | 0 |
August 16, 2024 | 15.00 | 15.80 | 15.75 | 0 | 0 | 0 | 52.00 | 0.46 | 0.90 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 13.25 | 14.05 | 14.00 | 0 | 3 | 0 | 54.00 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 |
August 16, 2024 | 11.30 | 12.30 | 12.30 | 0 | 0 | 0 | 56.00 | 0.95 | 1.40 | 1.40 | 0 | 1 | 0 |
August 16, 2024 | 9.70 | 10.65 | 10.60 | 0 | 0 | 0 | 58.00 | 1.35 | 1.80 | 1.80 | 0 | 0 | 0 |
August 16, 2024 | 8.20 | 9.10 | 9.10 | 0 | 3 | 0 | 60.00 | 1.80 | 2.30 | 2.30 | 0 | 5 | 0 |
August 16, 2024 | 6.80 | 7.60 | 7.60 | 0 | 0 | 0 | 62.00 | 2.30 | 3.00 | 3.00 | 0 | 0 | 0 |
August 16, 2024 | 5.50 | 6.35 | 6.35 | 0 | 3 | 0 | 64.00 | 3.00 | 3.70 | 3.70 | 0 | 0 | 0 |
August 16, 2024 | 4.45 | 5.20 | 5.20 | 0 | 5 | 0 | 66.00 | 3.90 | 4.55 | 4.55 | 0 | 0 | 0 |
August 16, 2024 | 3.50 | 4.20 | 4.20 | 0 | 0 | 0 | 68.00 | 4.90 | 5.55 | 5.55 | 0 | 15 | 0 |
August 16, 2024 | 2.65 | 3.40 | 3.40 | 0 | 0 | 0 | 70.00 | 5.95 | 6.90 | 6.90 | 0 | 0 | 0 |
August 16, 2024 | 2.10 | 2.70 | 2.70 | 0 | 0 | 0 | 72.00 | 7.30 | 8.20 | 8.20 | 0 | 0 | 0 |
August 16, 2024 | 1.70 | 2.10 | 2.10 | 0 | 15 | 0 | 74.00 | 8.80 | 9.70 | 9.70 | 0 | 0 | 0 |
August 16, 2024 | 1.25 | 1.65 | 1.65 | 0 | 0 | 0 | 76.00 | 10.30 | 11.30 | 11.30 | 0 | 0 | 0 |
August 16, 2024 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 | 80.00 | 13.80 | 14.80 | 14.80 | 0 | 0 | 0 |
September 20, 2024 | 21.35 | 22.45 | 22.45 | 0 | 0 | 0 | 45.00 | 0.15 | 0.60 | 0.60 | 0 | 3 | 0 |
September 20, 2024 | 18.80 | 19.75 | 19.70 | 0 | 0 | 0 | 48.00 | 0.35 | 0.80 | 0.80 | 0 | 2 | 0 |
September 20, 2024 | 17.00 | 17.95 | 17.90 | 0 | 0 | 0 | 50.00 | 0.50 | 0.90 | 0.90 | 0 | 1 | 0 |
September 20, 2024 | 15.25 | 16.15 | 16.15 | 0 | 0 | 0 | 52.00 | 0.75 | 1.10 | 1.10 | 0 | 0 | 0 |
September 20, 2024 | 13.55 | 14.80 | 14.80 | 0 | 0 | 0 | 54.00 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 |
September 20, 2024 | 12.70 | 14.00 | 14.00 | 0 | 0 | 0 | 55.00 | 1.20 | 1.60 | 1.60 | 0 | 3 | 0 |
September 20, 2024 | 11.70 | 13.20 | 13.20 | 0 | 0 | 0 | 56.00 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 |
September 20, 2024 | 10.30 | 11.55 | 11.80 | 0 | 0 | 0 | 58.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
September 20, 2024 | 8.75 | 9.80 | 9.80 | 0 | 55 | 0 | 60.00 | 2.25 | 3.00 | 3.00 | 0 | 0 | 0 |
September 20, 2024 | 7.40 | 8.40 | 8.40 | 0 | 0 | 0 | 62.00 | 2.90 | 3.60 | 3.60 | 0 | 0 | 0 |
September 20, 2024 | 6.20 | 7.20 | 7.20 | 0 | 1 | 0 | 64.00 | 3.60 | 4.40 | 4.40 | 0 | 0 | 0 |
September 20, 2024 | 5.60 | 6.60 | 6.60 | 0 | 1 | 0 | 65.00 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 |
September 20, 2024 | 5.20 | 6.25 | 6.25 | 0 | 0 | 0 | 66.00 | 4.50 | 5.20 | 5.30 | 0 | 0 | 0 |
September 20, 2024 | 4.20 | 4.90 | 4.90 | 0 | 0 | 0 | 68.00 | 5.35 | 6.50 | 6.50 | 0 | 0 | 0 |
September 20, 2024 | 3.35 | 4.10 | 4.10 | 0 | 10 | 0 | 70.00 | 6.55 | 7.60 | 7.60 | 0 | 0 | 0 |
September 20, 2024 | 2.60 | 3.40 | 3.40 | 0 | 20 | 0 | 72.00 | 7.80 | 8.90 | 8.90 | 0 | 0 | 0 |
September 20, 2024 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 74.00 | 9.20 | 10.30 | 10.30 | 0 | 0 | 0 |
September 20, 2024 | 1.95 | 2.40 | 2.40 | 0 | 0 | 0 | 75.00 | 9.95 | 11.00 | 11.10 | 0 | 0 | 0 |
September 20, 2024 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 | 76.00 | 10.70 | 12.30 | 12.30 | 0 | 0 | 0 |
September 20, 2024 | 1.10 | 1.50 | 1.50 | 0 | 11 | 0 | 80.00 | 13.95 | 15.60 | 15.60 | 0 | 0 | 0 |
October 18, 2024 | 12.25 | 13.60 | 13.60 | 0 | 0 | 0 | 56.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
October 18, 2024 | 10.60 | 12.10 | 12.10 | 0 | 0 | 0 | 58.00 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 |
October 18, 2024 | 9.20 | 10.30 | 10.30 | 0 | 0 | 0 | 60.00 | 2.60 | 3.30 | 3.30 | 0 | 0 | 0 |
October 18, 2024 | 7.90 | 8.90 | 8.90 | 0 | 0 | 0 | 62.00 | 3.25 | 4.00 | 4.00 | 0 | 0 | 0 |
October 18, 2024 | 6.65 | 7.70 | 7.70 | 0 | 0 | 0 | 64.00 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 |
October 18, 2024 | 5.60 | 6.60 | 6.60 | 0 | 0 | 0 | 66.00 | 4.90 | 5.70 | 5.70 | 0 | 0 | 0 |
October 18, 2024 | 4.75 | 5.50 | 5.50 | 0 | 0 | 0 | 68.00 | 5.75 | 6.90 | 6.90 | 0 | 0 | 0 |
October 18, 2024 | 3.90 | 4.70 | 4.60 | 0 | 0 | 0 | 70.00 | 6.85 | 8.00 | 8.00 | 0 | 0 | 0 |
October 18, 2024 | 3.10 | 3.90 | 3.90 | 0 | 0 | 0 | 72.00 | 8.15 | 9.20 | 9.20 | 0 | 0 | 0 |
October 18, 2024 | 2.20 | 2.90 | 2.90 | 0 | 1 | 0 | 76.00 | 10.95 | 12.60 | 12.60 | 0 | 0 | 0 |
December 20, 2024 | 22.20 | 23.30 | 23.30 | 0 | 0 | 0 | 45.00 | 0.50 | 1.00 | 1.00 | 0 | 87 | 0 |
December 20, 2024 | 19.60 | 20.70 | 20.65 | 0 | 0 | 0 | 48.00 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 |
December 20, 2024 | 17.90 | 19.00 | 18.95 | 0 | 0 | 0 | 50.00 | 1.20 | 1.60 | 1.60 | 0 | 10 | 0 |
December 20, 2024 | 13.65 | 15.30 | 15.30 | 0 | 0 | 0 | 55.00 | 2.10 | 2.90 | 2.90 | -0.65 | 14 | 1 |
December 20, 2024 | 10.30 | 11.80 | 11.80 | 0 | 2 | 0 | 60.00 | 3.40 | 4.10 | 4.10 | 0 | 3 | 0 |
December 20, 2024 | 7.40 | 8.40 | 8.40 | 0 | 27 | 0 | 65.00 | 5.15 | 6.30 | 6.30 | 0 | 0 | 0 |
December 20, 2024 | 5.10 | 5.80 | 5.80 | 0 | 22 | 0 | 70.00 | 7.70 | 8.80 | 8.80 | 0 | 0 | 0 |
December 20, 2024 | 3.40 | 4.10 | 4.10 | 0 | 0 | 0 | 75.00 | 10.75 | 12.50 | 12.50 | 0 | 0 | 0 |
December 20, 2024 | 2.30 | 2.90 | 2.90 | 0 | 149 | 0 | 80.00 | 14.55 | 16.30 | 16.30 | 0 | 0 | 0 |
December 20, 2024 | 0.90 | 1.20 | 1.20 | 0 | 2 | 0 | 90.00 | 23.45 | 24.55 | 24.55 | 0 | 0 | 0 |
March 21, 2025 | 22.70 | 23.95 | 23.95 | 0 | 0 | 0 | 45.00 | 0.90 | 1.40 | 1.40 | 0 | 50 | 0 |
March 21, 2025 | 20.20 | 21.45 | 21.45 | 0 | 0 | 0 | 48.00 | 1.20 | 1.70 | 1.70 | 0 | 10 | 0 |
March 21, 2025 | 18.60 | 20.10 | 20.10 | 0 | 0 | 0 | 50.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
March 21, 2025 | 14.65 | 16.40 | 16.20 | 0 | 0 | 0 | 55.00 | 2.60 | 3.40 | 3.40 | 0 | 1 | 0 |
March 21, 2025 | 11.30 | 12.90 | 12.90 | 0 | 0 | 0 | 60.00 | 4.10 | 4.90 | 4.90 | 0 | 0 | 0 |
March 21, 2025 | 8.55 | 9.60 | 9.60 | 0 | 17 | 0 | 65.00 | 5.90 | 7.10 | 7.10 | 0 | 0 | 0 |
March 21, 2025 | 6.10 | 7.30 | 7.30 | 0 | 0 | 0 | 70.00 | 8.50 | 9.60 | 9.70 | 0 | 0 | 0 |
March 21, 2025 | 4.50 | 5.20 | 5.20 | 0 | 0 | 0 | 75.00 | 11.40 | 13.10 | 13.20 | 0 | 0 | 0 |
March 21, 2025 | 3.10 | 3.90 | 3.90 | 0 | 15 | 0 | 80.00 | 15.10 | 16.80 | 16.80 | 0 | 0 | 0 |
March 21, 2025 | 1.50 | 2.00 | 2.00 | 0 | 28 | 0 | 90.00 | 23.55 | 24.75 | 24.80 | 0 | 0 | 0 |