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.

SAP – Saputo Inc.

Last update: October 31, 2024 at 7:57 p.m.   (Real-time)

  • Last price: 26.560
  • Net change: -0.420
  • Bid price: 26.470
  • Ask price: 26.660
  • 30-day historical volatility: 14.42%
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: 2,036
Volume: 37
Open interest: 1,477
Volume: 21
November 15, 2024 2.55 2.75 2.75 0 0 0 24.00 0.05 0.12 0.12 0 0 0
November 15, 2024 2.10 2.30 2.30 0 0 0 24.50 0.07 0.15 0.15 0 3 0
November 15, 2024 1.65 1.85 1.85 0 0 0 25.00 0.12 0.20 0.20 0 0 4
November 15, 2024 0.90 1.05 1.05 -0.25 26 3 26.00 0.31 0.41 0.41 0 23 0
November 15, 2024 0.33 0.44 0.44 0 20 0 27.00 0.70 0.85 0.85 0 21 0
November 15, 2024 0.06 0.13 0.13 0 32 0 28.00 1.40 1.60 1.60 0 63 0
November 15, 2024 0 0.04 0.04 0 83 0 29.00 2.35 2.55 2.55 0 0 0
November 15, 2024 0 0.03 0.03 0 60 0 30.00 3.35 3.55 3.55 0 0 0
November 15, 2024 0 0.03 0.03 0 71 0 31.00 4.35 4.55 4.55 0 0 0
November 15, 2024 0 0.03 0.03 0 62 0 32.00 5.35 5.55 5.55 0 21 0
November 15, 2024 0 0.03 0.03 0 17 0 33.00 6.35 6.55 6.55 0 0 0
November 15, 2024 0 0.03 0.03 0 11 0 34.00 7.35 7.55 7.55 0 0 0
November 15, 2024 0 0.04 0.04 0 26 0 35.00 8.35 8.55 8.55 0 0 0
November 15, 2024 0 0.04 0.04 0 20 0 36.00 9.35 9.55 9.55 0 0 0
December 20, 2024 4.60 4.80 4.80 0 0 0 22.00 0.01 0.09 0.09 0 10 0
December 20, 2024 3.65 3.80 3.80 0 10 0 23.00 0.06 0.13 0.13 0 87 0
December 20, 2024 2.70 2.90 2.90 0 0 0 24.00 0.13 0.20 0.20 0 21 0
December 20, 2024 2.25 2.40 2.40 0 0 0 24.50 0.18 0.26 0.26 0 0 0
December 20, 2024 1.85 2.00 2.00 0 2 0 25.00 0.26 0.35 0.35 0 55 0
December 20, 2024 1.10 1.25 1.25 0 1 0 26.00 0.50 0.60 0.60 0 13 0
December 20, 2024 0.50 0.65 0.65 0 0 0 27.00 0.90 1.10 1.10 0 655 0
December 20, 2024 0.18 0.28 0.28 0 92 0 28.00 1.60 1.75 1.75 0 255 0
December 20, 2024 0.02 0.10 0.10 0 26 0 29.00 2.40 2.65 2.65 0 25 0
December 20, 2024 0.01 0.04 0.04 0 235 0 30.00 3.40 3.60 3.60 0 31 0
December 20, 2024 0 0.04 0.04 0 127 0 31.00 4.40 4.60 4.60 0 36 0
December 20, 2024 0 0.04 0.04 0 350 0 32.00 5.35 5.55 5.55 0 2 0
December 20, 2024 0 0.03 0.03 0 27 0 33.00 6.35 6.55 6.55 0 0 0
December 20, 2024 0 0.03 0.03 0 17 0 34.00 7.35 7.55 7.55 0 0 0
December 20, 2024 0 0.04 0.04 0 14 0 35.00 8.35 8.55 8.55 0 0 0
December 20, 2024 0 0.03 0.03 0 0 0 36.00 9.35 9.55 9.55 0 0 0
January 17, 2025 2.75 2.95 2.95 0 0 0 24.00 0.20 0.28 0.28 0 0 0
January 17, 2025 2.35 2.50 2.50 0 0 0 24.50 0.26 0.35 0.35 0 0 0
January 17, 2025 1.95 2.10 2.10 0 0 0 25.00 0.35 0.45 0.45 0 0 0
January 17, 2025 1.20 1.40 1.40 0 0 0 26.00 0.60 0.75 0.75 0 0 0
January 17, 2025 0.65 0.80 0.80 0 0 0 27.00 1.05 1.20 1.20 0 0 0
January 17, 2025 0.29 0.41 0.41 0 0 0 28.00 1.70 1.85 1.85 0 0 0
January 17, 2025 0.09 0.17 0.17 -0.14 30 7 29.00 2.50 2.65 2.65 0 28 0
January 17, 2025 0.01 0.07 0.07 0 105 0 30.00 3.40 3.60 3.60 0 0 0
January 17, 2025 0 0.04 0.04 0 44 0 31.00 4.35 4.60 4.60 0 0 0
January 17, 2025 0 0.03 0.03 0 37 0 32.00 5.35 5.60 5.60 0 0 0
January 17, 2025 0 0.03 0.03 0 27 0 33.00 6.35 6.55 6.55 0 0 0
January 17, 2025 0 0.03 0.03 0 0 0 34.00 7.35 7.55 7.55 0 0 0
January 17, 2025 0 0.03 0.03 0 0 0 35.00 8.35 8.55 8.55 0 0 0
January 17, 2025 0 0.03 0.03 0 0 0 36.00 9.35 9.55 9.55 0 0 0
February 21, 2025 2.95 3.10 3.10 0 0 0 24.00 0.31 0.43 0.43 0 0 0
February 21, 2025 2.55 2.70 2.70 0 0 0 24.50 0.40 0.55 0.55 0 0 0
February 21, 2025 2.15 2.35 2.35 0 0 0 25.00 0.50 0.65 0.65 0 0 3
February 21, 2025 1.50 1.65 1.65 0 7 0 26.00 0.80 0.95 0.95 0 0 0
February 21, 2025 0.95 1.10 1.10 0 10 0 27.00 1.25 1.40 1.40 0 0 0
February 21, 2025 0.50 0.70 0.70 -0.10 0 4 28.00 1.85 2.05 2.05 0 0 0
February 21, 2025 0.25 0.38 0.38 0 0 0 29.00 2.60 2.75 2.75 0 10 0
February 21, 2025 0.10 0.19 0.19 0 2 0 30.00 3.45 3.70 3.70 0 7 0
February 21, 2025 0.02 0.10 0.10 0 2 0 31.00 4.35 4.65 4.65 0 0 0
February 21, 2025 0.01 0.05 0.05 0 0 0 32.00 5.35 5.60 5.60 0 0 0
February 21, 2025 0 0.04 0.04 0 0 0 33.00 6.35 6.60 6.60 0 0 0
February 21, 2025 0 0.04 0.04 0 0 0 34.00 7.35 7.60 7.60 0 0 0
February 21, 2025 0 0.04 0.04 0 0 0 36.00 9.35 9.60 9.60 0 0 0
March 21, 2025 4.75 5.05 5.05 0 30 0 22.00 0.17 0.29 0.29 0 0 0
March 21, 2025 3.85 4.15 4.15 0 0 0 23.00 0.27 0.39 0.39 0 0 0
March 21, 2025 3.05 3.25 3.25 0 1 0 24.00 0.42 0.55 0.55 0 0 0
March 21, 2025 2.65 2.90 2.90 0 0 0 24.50 0.50 0.70 0.70 0 0 0
March 21, 2025 2.25 2.50 2.50 0 20 0 25.00 0.65 0.80 0.80 0 3 0
March 21, 2025 1.60 1.70 1.70 0 37 0 26.00 0.95 1.15 1.15 0 26 1
March 21, 2025 1.05 1.25 1.25 0 0 0 27.00 1.40 1.60 1.60 0 0 0
March 21, 2025 0.60 0.70 0.70 -0.10 43 8 28.00 2.05 2.20 2.20 0 10 0
March 21, 2025 0.36 0.50 0.50 0 13 0 29.00 2.75 2.90 2.90 0 0 0
March 21, 2025 0.18 0.25 0.25 -0.14 108 15 30.00 3.60 3.75 3.75 0 26 0
March 21, 2025 0.08 0.17 0.17 0 0 0 31.00 4.45 4.70 4.70 0 0 0
March 21, 2025 0.03 0.09 0.09 0 16 0 32.00 5.45 5.65 5.65 0 0 0
March 21, 2025 0 0.04 0.04 0 0 0 34.00 7.35 7.60 7.60 0 3 0
March 21, 2025 0 0.03 0.03 0 28 0 35.00 8.35 8.60 8.60 0 0 0
March 21, 2025 0 0.04 0.04 0 14 0 36.00 9.35 9.60 9.60 0 0 0
March 21, 2025 0 0.03 0.03 0 0 0 40.00 13.40 13.60 13.60 0 0 0
April 17, 2025 3.10 3.40 3.40 0 0 0 24.00 0.48 0.65 0.65 0 0 0
April 17, 2025 2.70 3.00 3.00 0 0 0 24.50 0.60 0.75 0.75 0 0 0
April 17, 2025 2.35 2.60 2.60 0 0 0 25.00 0.70 0.90 0.90 0 0 0
April 17, 2025 1.70 1.95 1.95 0 0 0 26.00 1.05 1.25 1.25 0 0 0
April 17, 2025 1.15 1.40 1.40 0 0 0 27.00 1.50 1.70 1.70 0 0 0
April 17, 2025 0.70 0.95 0.95 0 0 0 28.00 2.15 2.30 2.30 0 0 0
April 17, 2025 0.45 0.65 0.65 0 0 0 29.00 2.85 3.00 3.00 0 0 0
April 17, 2025 0.25 0.38 0.38 0 0 0 30.00 3.65 3.80 3.80 0.10 11 5
April 17, 2025 0.12 0.22 0.22 0 6 0 31.00 4.50 4.70 4.70 0 0 0
April 17, 2025 0.05 0.14 0.14 0 0 0 32.00 5.45 5.65 5.65 0 0 0
June 20, 2025 4.95 5.20 5.20 0 0 0 22.00 0.29 0.46 0.46 0 0 0
June 20, 2025 4.10 4.35 4.35 0 0 0 23.00 0.42 0.65 0.65 0 0 0
June 20, 2025 3.35 3.55 3.55 0 0 0 24.00 0.60 0.85 0.85 0 0 0
June 20, 2025 2.60 2.90 2.90 0 0 0 25.00 0.90 1.15 1.15 0 0 0
June 20, 2025 1.95 2.25 2.25 0 3 0 26.00 1.30 1.50 1.50 0 0 0
June 20, 2025 0.95 1.25 1.25 0 12 0 28.00 2.30 2.50 2.50 0 0 0
June 20, 2025 0.42 0.60 0.60 0 21 0 30.00 3.75 3.90 3.90 0 5 0
June 20, 2025 0.13 0.25 0.25 0 17 0 32.00 5.50 5.70 5.70 0 0 0
June 20, 2025 0.02 0.11 0.11 0 1 0 34.00 7.40 7.65 7.65 0 0 0
June 20, 2025 0.01 0.07 0.07 0 3 0 35.00 8.40 8.65 8.65 0 0 0
June 20, 2025 0 0.04 0.04 0 0 0 36.00 9.40 9.65 9.65 0 0 0
June 20, 2025 0 0.04 0.04 0 0 0 40.00 13.40 13.65 13.65 0 0 0
September 19, 2025 5.10 5.40 5.40 0 0 0 22.00 0.45 0.65 0.65 0 0 0
September 19, 2025 4.30 4.60 4.60 0 0 0 23.00 0.60 0.85 0.85 -0.25 0 8
September 19, 2025 3.55 3.85 3.85 0 0 0 24.00 0.85 1.10 1.10 0 5 0
September 19, 2025 2.85 3.15 3.15 0 1 0 25.00 1.10 1.25 1.25 0 5 0
September 19, 2025 2.25 2.55 2.55 0 3 0 26.00 1.45 1.75 1.75 0 0 0
September 19, 2025 1.25 1.55 1.55 0 5 0 28.00 2.55 2.75 2.75 0 1 0
September 19, 2025 0.55 0.80 0.80 0 60 0 30.00 3.85 4.10 4.10 0 16 0
September 19, 2025 0.23 0.44 0.44 0 0 0 32.00 5.50 5.80 5.80 0 0 0
September 19, 2025 0.04 0.25 0.25 0 0 0 34.00 7.35 7.65 7.65 0 0 0
September 19, 2025 0.01 0.16 0.16 0 1 0 35.00 8.30 8.65 8.65 0 0 0