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.

SLF – SunLife Financial Inc.

Last update: May 8, 2024 at 11:54 a.m.   (Real-time)

  • Last price: 72.700
  • Net change: 0.180
  • Bid price: 72.690
  • Ask price: 72.710
  • 30-day historical volatility: 10.63%
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: 52,291
Volume: 54
Open interest: 74,621
Volume: 18
May 10, 2024 (Weekly) 7.65 7.90 7.75 0 0 0 65.00 0 0.07 0.06 0 0 0
May 10, 2024 (Weekly) 6.65 6.90 6.75 0 0 0 66.00 0 0.07 0.06 0 0 0
May 10, 2024 (Weekly) 5.65 5.90 5.80 0 0 0 67.00 0 0.07 0.05 0 0 0
May 10, 2024 (Weekly) 4.65 4.90 4.80 0 0 0 68.00 0 0.07 0.07 0 1 0
May 10, 2024 (Weekly) 3.65 4.00 3.85 0 0 0 69.00 0 0.08 0.10 0 0 0
May 10, 2024 (Weekly) 2.67 3.00 2.85 0 0 0 70.00 0.04 0.09 0.11 0 50 0
May 10, 2024 (Weekly) 1.78 2.00 1.89 0 16 0 71.00 0.10 0.16 0.18 0 50 0
May 10, 2024 (Weekly) 0.97 1.08 0.96 0 21 0 72.00 0.25 0.32 0.38 0 7 0
May 10, 2024 (Weekly) 0.38 0.45 0.40 0 96 50 73.00 0.65 0.72 0.72 -0.10 7 7
May 10, 2024 (Weekly) 0.09 0.14 0.13 0 0 0 74.00 1.30 1.44 1.59 0 0 0
May 10, 2024 (Weekly) 0 0.08 0.09 0 0 0 75.00 2.19 2.44 2.60 0 0 0
May 10, 2024 (Weekly) 0 0.07 0.06 0 0 0 76.00 3.15 3.40 3.60 0 0 0
May 10, 2024 (Weekly) 0 0.49 0.49 0 0 0 77.00 4.15 4.55 4.65 0 0 0
May 24, 2024 (Weekly) 6.35 7.45 7.35 0 0 0 66.00 0 0.49 0.49 0 0 0
May 24, 2024 (Weekly) 5.45 6.45 6.35 0 0 0 67.00 0 0.49 0.49 0 0 0
May 24, 2024 (Weekly) 4.65 5.35 5.25 0 0 0 68.00 0.02 0.49 0.49 0 0 0
May 24, 2024 (Weekly) 3.75 4.35 4.20 0 0 0 69.00 0.04 0.49 0.49 0 0 0
May 24, 2024 (Weekly) 2.71 3.45 3.35 0 0 0 70.00 0.10 0.49 0.49 0 0 0
May 24, 2024 (Weekly) 2.01 2.49 2.39 0 0 0 71.00 0.23 0.69 0.69 0 0 0
May 24, 2024 (Weekly) 1.21 1.69 1.58 0 0 0 72.00 0.45 0.89 0.89 0 0 0
May 24, 2024 (Weekly) 0.91 1.39 1.29 0 1,645 0 72.50 0.51 0.99 1.09 0 0 0
May 24, 2024 (Weekly) 0.61 1.09 0.99 0 0 0 73.00 0.71 1.19 1.29 0 0 0
May 24, 2024 (Weekly) 0.22 0.69 0.59 0 0 0 74.00 1.41 1.79 2.00 0 0 0
May 24, 2024 (Weekly) 0 0.49 0.49 0 0 0 75.00 2.11 2.89 2.89 0 0 0
May 24, 2024 (Weekly) 0 0.49 0.49 0 0 0 76.00 3.05 3.65 3.85 0 0 0
May 24, 2024 (Weekly) 0 0.49 0.49 0 0 0 77.00 4.05 4.65 4.85 0 0 0
May 31, 2024 (Weekly) 5.75 6.15 6.10 0 0 0 67.00 0.07 0.26 0.29 0 0 0
May 31, 2024 (Weekly) 4.80 5.15 5.10 0 0 0 68.00 0.08 0.33 0.38 0 0 0
May 31, 2024 (Weekly) 3.80 4.20 4.10 0 0 0 69.00 0.15 0.40 0.41 0 0 0
May 31, 2024 (Weekly) 2.92 3.30 3.15 0 0 0 70.00 0.27 0.55 0.61 0 0 0
May 31, 2024 (Weekly) 1.97 2.39 2.24 0 0 0 71.00 0.45 0.77 0.86 0 0 0
May 31, 2024 (Weekly) 1.23 1.51 1.51 0 0 0 72.00 0.78 1.13 1.20 0 0 0
May 31, 2024 (Weekly) 0.60 0.94 0.92 0 11 0 73.00 1.31 1.66 1.77 0 7 0
May 31, 2024 (Weekly) 0.28 0.53 0.53 0 0 0 74.00 1.96 2.37 2.49 0 0 0
May 31, 2024 (Weekly) 0.07 0.28 0.29 0 0 0 75.00 2.80 3.20 3.35 0 0 0
May 31, 2024 (Weekly) 0 0.49 0.49 0 0 0 76.00 3.60 4.35 4.45 0 0 0
May 31, 2024 (Weekly) 0 0.49 0.49 0 0 0 77.00 4.65 5.25 5.45 0 0 0
May 17, 2024 18.65 18.90 18.75 0 0 0 54.00 0 0.05 0.05 0 0 0
May 17, 2024 16.65 16.90 16.75 0 0 0 56.00 0 0.05 0.05 0 0 0
May 17, 2024 14.65 14.90 14.75 0 0 0 58.00 0 0.05 0.05 0 0 0
May 17, 2024 12.70 12.95 12.75 0 0 0 60.00 0 0.07 0.06 0 40 0
May 17, 2024 10.70 11.00 10.75 0 0 0 62.00 0 0.07 0.06 0 1 0
May 17, 2024 8.65 8.90 8.75 0 2 0 64.00 0 0.06 0.06 0 26 0
May 17, 2024 6.70 6.95 6.80 0 0 0 66.00 0 0.07 0.08 0 63 0
May 17, 2024 4.70 5.00 4.85 0 7 0 68.00 0.02 0.11 0.12 0 89 0
May 17, 2024 2.79 3.10 2.98 0 44 0 70.00 0.11 0.20 0.21 0 76 0
May 17, 2024 1.17 1.31 1.19 0 7,034 0 72.00 0.39 0.49 0.55 0 101 0
May 17, 2024 0.19 0.30 0.27 0 401 0 74.00 1.36 1.56 1.69 0 23 0
May 17, 2024 0 0.08 0.09 0 5,419 0 76.00 3.10 3.40 3.60 0 0 0
May 17, 2024 0 0.06 0.06 0 30 0 78.00 5.15 5.40 5.60 0 0 0
May 17, 2024 0 0.06 0.05 0 16 0 80.00 7.15 7.40 7.60 0 0 0
May 17, 2024 0 0.04 0.03 0 0 0 82.00 9.15 9.40 9.60 0 0 0
May 17, 2024 0 0.06 0.05 0 0 0 84.00 11.15 11.40 11.60 0 0 0
May 17, 2024 0 0.06 0.06 0 0 0 86.00 13.15 13.40 13.60 0 0 0
May 17, 2024 0 0.05 0.05 0 0 0 88.00 15.15 15.40 15.60 0 0 0
May 17, 2024 0 0.02 0.02 0 0 0 90.00 17.15 17.40 17.60 0 0 0
June 21, 2024 22.70 22.90 22.80 0 0 0 50.00 0 0.05 0.05 0 53 0
June 21, 2024 18.70 18.95 18.80 0 0 0 54.00 0 0.07 0.06 0 0 0
June 21, 2024 17.70 17.95 17.75 0 0 0 55.00 0 0.05 0.05 0 10 0
June 21, 2024 16.70 16.95 16.80 0 0 0 56.00 0 0.07 0.06 0 0 0
June 21, 2024 14.75 14.95 14.80 0 0 0 58.00 0.01 0.09 0.09 0 0 0
June 21, 2024 12.75 12.95 12.85 0 25 0 60.00 0.03 0.11 0.12 0 30 0
June 21, 2024 10.75 11.00 10.85 0 10 0 62.00 0.06 0.15 0.16 0 22 0
June 21, 2024 8.75 9.00 8.90 0 0 0 64.00 0.11 0.21 0.22 0 21 0
June 21, 2024 7.80 8.05 7.90 0 34 0 65.00 0.15 0.22 0.23 0 22 0
June 21, 2024 6.80 7.05 6.90 0 0 0 66.00 0.20 0.28 0.29 0 84 0
June 21, 2024 4.85 5.15 5.00 0 9 0 68.00 0.33 0.41 0.35 -0.07 98 7
June 21, 2024 3.10 3.30 3.20 0 127 0 70.00 0.59 0.68 0.74 0 76 0
June 21, 2024 2.27 2.43 2.30 0 2,010 2 71.00 0.81 0.94 0.90 -0.11 2,014 4
June 21, 2024 1.56 1.68 1.62 0 2,159 0 72.00 1.18 1.31 1.38 0 14 0
June 21, 2024 0.99 1.11 1.11 0.04 97 2 73.00 1.67 1.78 1.89 0 8 0
June 21, 2024 0.58 0.70 0.66 0 148 0 74.00 2.28 2.42 2.55 0 12 0
June 21, 2024 0.33 0.42 0.39 0 101 0 75.00 2.97 3.20 3.35 0 0 0
June 21, 2024 0.16 0.23 0.23 0 191 0 76.00 3.85 4.15 4.25 0 20 0
June 21, 2024 0.01 0.10 0.10 0 26 0 78.00 5.75 6.10 6.20 0 0 0
June 21, 2024 0 0.08 0.07 0 143 0 80.00 7.75 8.05 8.25 0 27 0
June 21, 2024 0 0.07 0.06 0 0 0 82.00 9.75 10.05 10.20 0 20 0
June 21, 2024 0 0.06 0.06 0 0 0 84.00 11.75 12.05 12.20 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 85.00 12.75 13.05 13.15 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 86.00 13.75 14.05 14.15 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 88.00 15.75 16.05 16.15 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 90.00 17.75 18.05 18.20 0 0 0
July 19, 2024 18.70 18.95 18.80 0 0 0 54.00 0.01 0.09 0.08 0 4 0
July 19, 2024 16.75 17.00 16.85 0 0 0 56.00 0.03 0.10 0.11 0 0 0
July 19, 2024 14.75 15.00 14.85 0 0 0 58.00 0.06 0.15 0.15 0 0 0
July 19, 2024 12.70 13.00 12.90 0 0 0 60.00 0.10 0.19 0.19 0 0 0
July 19, 2024 10.80 11.05 10.90 0 0 0 62.00 0.14 0.24 0.26 0 0 0
July 19, 2024 8.80 9.10 8.95 0 0 0 64.00 0.22 0.31 0.32 0 13 0
July 19, 2024 6.85 7.15 7.05 0 0 0 66.00 0.32 0.40 0.44 0 0 0
July 19, 2024 5.05 5.30 5.15 0 1 0 68.00 0.50 0.58 0.62 0 51 0
July 19, 2024 3.40 3.60 3.50 0 41 0 70.00 0.82 0.93 0.98 0 7 0
July 19, 2024 1.97 2.10 2.07 0 36 0 72.00 1.40 1.57 1.63 0 0 0
July 19, 2024 0.96 1.08 1.05 0 89 0 74.00 2.45 2.61 2.73 0 0 0
July 19, 2024 0.37 0.48 0.47 0 79 0 76.00 3.90 4.15 4.30 0 0 0
July 19, 2024 0.12 0.21 0.20 0 16 0 78.00 5.75 6.10 6.20 0 1 0
July 19, 2024 0.02 0.10 0.10 0 3 0 80.00 7.75 8.05 8.15 0 0 0
July 19, 2024 0 0.08 0.07 0 0 0 82.00 9.75 10.05 10.20 0 0 0
July 19, 2024 0 0.07 0.06 0 0 0 84.00 11.75 12.05 12.20 0 0 0
July 19, 2024 0 0.07 0.06 0 0 0 86.00 13.75 14.05 14.10 0 0 0
July 19, 2024 0 0.06 0.06 0 0 0 88.00 15.75 16.05 16.15 0 0 0
July 19, 2024 0 0.06 0.06 0 0 0 90.00 17.70 18.05 18.15 0 0 0
August 16, 2024 18.70 19.05 18.85 0 0 0 54.00 0.07 0.14 0.14 0 0 0
August 16, 2024 16.75 17.05 16.90 0 0 0 56.00 0.09 0.18 0.18 0 0 0
August 16, 2024 14.80 15.10 14.90 0 0 0 58.00 0.13 0.23 0.24 0 0 0
August 16, 2024 12.85 13.15 13.00 0 0 0 60.00 0.18 0.28 0.28 0 5 0
August 16, 2024 10.90 11.25 11.05 0 0 0 62.00 0.23 0.34 0.35 0 14 0
August 16, 2024 9.00 9.35 9.15 0 0 0 64.00 0.32 0.44 0.45 0 8 0
August 16, 2024 7.20 7.45 7.35 0 0 0 66.00 0.44 0.57 0.59 0 44 0
August 16, 2024 5.50 5.70 5.60 0 0 0 68.00 0.69 0.80 0.83 0 16 0
August 16, 2024 3.85 4.10 3.95 0 0 0 70.00 1.06 1.21 1.25 0 43 0
August 16, 2024 2.47 2.60 2.59 0 22 0 72.00 1.68 1.85 1.91 0 2 0
August 16, 2024 1.37 1.54 1.52 0 54 0 74.00 2.67 2.84 2.95 0 0 0
August 16, 2024 0.67 0.79 0.81 0 97 0 76.00 4.05 4.25 4.40 0 2 0
August 16, 2024 0.29 0.41 0.40 0 26 0 78.00 5.75 6.15 6.25 0 0 0
August 16, 2024 0.11 0.21 0.20 0 0 0 80.00 7.75 8.10 8.25 0 0 0
August 16, 2024 0.02 0.12 0.11 0 0 0 82.00 9.70 10.05 10.20 0 0 0
August 16, 2024 0 0.09 0.08 0 0 0 84.00 11.70 12.05 12.20 0 0 0
August 16, 2024 0 0.07 0.06 0 0 0 86.00 13.70 14.05 14.15 0 0 0
August 16, 2024 0 0.07 0.06 0 0 0 88.00 15.65 16.05 16.15 0 0 0
August 16, 2024 0 0.07 0.06 0 0 0 90.00 17.70 18.05 18.15 0 0 0
September 20, 2024 22.70 23.00 22.85 0 0 0 50.00 0.05 0.13 0.13 0 15 0
September 20, 2024 18.65 19.05 18.90 0 1 0 54.00 0.12 0.23 0.23 0 0 0
September 20, 2024 17.65 18.05 17.90 0 33 0 55.00 0.14 0.25 0.25 0 11 0
September 20, 2024 16.75 17.10 16.95 0 0 0 56.00 0.16 0.28 0.28 0 0 0
September 20, 2024 14.75 15.15 15.00 0 0 0 58.00 0.21 0.33 0.34 0 0 0
September 20, 2024 12.80 13.25 13.05 0 12 0 60.00 0.27 0.40 0.41 0 55 0
September 20, 2024 10.90 11.30 11.10 0 0 0 62.00 0.37 0.49 0.51 0 0 0
September 20, 2024 9.05 9.40 9.25 0 0 0 64.00 0.50 0.63 0.65 0 0 0
September 20, 2024 8.15 8.55 8.35 0 11 0 65.00 0.59 0.72 0.74 0 48 0
September 20, 2024 7.25 7.60 7.40 0 0 0 66.00 0.70 0.83 0.85 0 0 0
September 20, 2024 5.55 5.85 5.75 0 0 0 68.00 1.01 1.16 1.18 0 17 0
September 20, 2024 4.00 4.25 4.15 0 48 0 70.00 1.48 1.63 1.67 0 27 0
September 20, 2024 2.65 2.91 2.81 0 9 0 72.00 2.19 2.33 2.39 0 7 0
September 20, 2024 1.55 1.82 1.77 0 0 0 74.00 3.10 3.35 3.45 0 5 0
September 20, 2024 1.19 1.40 1.35 0 61 0 75.00 3.75 3.95 4.05 0 16 0
September 20, 2024 0.84 1.07 1.04 0 48 0 76.00 4.40 4.65 4.80 0 80 0
September 20, 2024 0.41 0.57 0.55 0 23 0 78.00 5.90 6.25 6.40 0 0 0
September 20, 2024 0.18 0.31 0.32 0 130 0 80.00 7.75 8.15 8.25 0 20 0
September 20, 2024 0.07 0.18 0.18 0 0 0 82.00 9.75 10.10 10.20 0 40 0
September 20, 2024 0.02 0.12 0.11 0 0 0 84.00 11.65 12.10 12.20 0 46 0
September 20, 2024 0 0.10 0.09 0 29 0 85.00 12.70 13.10 13.20 0 0 0
September 20, 2024 0 0.09 0.08 0 0 0 86.00 13.70 14.10 14.15 0 0 0
September 20, 2024 0 0.08 0.07 0 0 0 88.00 15.70 16.10 16.20 0 0 0
September 20, 2024 0 0.07 0.06 0 0 0 90.00 17.70 18.05 18.20 0 0 0
October 18, 2024 18.65 19.10 18.95 0 0 0 54.00 0.16 0.29 0.29 0 0 0
October 18, 2024 16.70 17.15 17.00 0 0 0 56.00 0.20 0.34 0.36 0 0 0
October 18, 2024 14.75 15.20 15.00 0 0 0 58.00 0.24 0.40 0.43 0 0 0
October 18, 2024 12.85 13.30 13.10 0 2 0 60.00 0.32 0.47 0.49 0 0 0
October 18, 2024 11.00 11.45 11.20 0 0 0 62.00 0.43 0.58 0.63 0 0 0
October 18, 2024 9.10 9.60 9.40 0 0 0 64.00 0.56 0.72 0.75 0 0 0
October 18, 2024 7.45 7.75 7.60 0 0 0 66.00 0.78 0.97 1.01 0 0 0
October 18, 2024 5.75 6.10 5.95 0 0 0 68.00 1.16 1.33 1.34 0 0 0
October 18, 2024 4.30 4.50 4.45 0 0 0 70.00 1.64 1.82 1.87 0 0 0
October 18, 2024 2.96 3.20 3.15 0 0 0 72.00 2.38 2.55 2.59 0 0 0
October 18, 2024 1.97 2.13 2.09 0 38 0 74.00 3.35 3.55 3.65 0 0 0
October 18, 2024 1.14 1.32 1.32 0 9 0 76.00 4.55 4.85 4.95 0 0 0
October 18, 2024 0.60 0.79 0.79 0 0 0 78.00 6.05 6.40 6.50 0 0 0
October 18, 2024 0.31 0.45 0.44 0 0 0 80.00 7.80 8.20 8.35 0 0 0
October 18, 2024 0.13 0.29 0.27 0 0 0 82.00 9.75 10.10 10.25 0 0 0
October 18, 2024 0.04 0.17 0.17 0 0 0 84.00 11.60 12.10 12.20 0 0 0
October 18, 2024 0.01 0.12 0.11 0 0 0 86.00 13.70 14.10 14.20 0 0 0
October 18, 2024 0 0.21 0.22 0 0 0 88.00 15.50 16.10 16.25 0 0 0
December 20, 2024 17.75 18.20 18.05 0 0 0 55.00 0.26 0.46 0.48 0 27 0
December 20, 2024 13.05 13.50 13.35 0 16 0 60.00 0.49 0.70 0.72 0 3 0
December 20, 2024 8.70 8.95 8.90 0 1 0 65.00 1.00 1.21 1.25 0 345 0
December 20, 2024 4.70 5.00 4.95 0 2,073 0 70.00 2.20 2.37 2.42 0 2,094 0
December 20, 2024 1.96 2.23 2.21 0 100 0 75.00 4.40 4.65 4.75 0 0 0
December 20, 2024 0.58 0.77 0.79 0 23 0 80.00 7.95 8.35 8.50 0 0 0
December 20, 2024 0.12 0.28 0.27 0 30 0 85.00 12.65 13.15 13.25 0 38 0
December 20, 2024 0.01 0.12 0.11 0 1 0 90.00 17.65 18.10 18.25 0 1 0
January 17, 2025 32.60 33.15 32.95 0 0 0 40.00 0.02 0.16 0.17 0 2,063 0
January 17, 2025 30.60 31.05 30.85 0 0 0 42.00 0.05 0.21 0.22 0 1,000 0
January 17, 2025 27.60 28.05 27.90 0 0 0 45.00 0.09 0.28 0.31 0 35 0
January 17, 2025 22.65 23.10 22.90 0 0 0 50.00 0.18 0.38 0.44 0 52 0
January 17, 2025 13.05 13.75 13.50 0 44 0 60.00 0.66 0.90 0.93 0 10,012 0
January 17, 2025 11.20 11.95 11.70 0 1,522 0 62.00 0.87 1.05 1.10 0 2,900 0
January 17, 2025 8.70 9.30 9.15 0 2,773 0 65.00 1.27 1.47 1.49 0 3,545 0
January 17, 2025 4.75 5.25 5.20 0 5,823 0 70.00 2.12 2.60 2.75 0 5,728 0
January 17, 2025 0.66 0.93 0.94 0 239 0 80.00 7.95 8.50 8.60 0 21 0
January 17, 2025 0 0.11 0.12 0 0 0 100.00 27.00 27.95 28.10 0 0 0
March 21, 2025 17.80 18.45 18.25 0 0 0 55.00 0.44 0.66 0.71 0 0 0
March 21, 2025 13.20 13.85 13.70 0 20 0 60.00 0.80 1.04 1.12 0 8 0
March 21, 2025 8.90 9.45 9.40 0 16 0 65.00 1.42 1.73 1.75 0 18 0
March 21, 2025 5.20 5.75 5.65 0 0 0 70.00 2.67 3.05 3.10 0 0 0
March 21, 2025 2.49 3.00 2.94 0 12 0 75.00 4.90 5.30 5.40 0 10 0
March 21, 2025 0.91 1.39 1.30 0 20 0 80.00 8.20 8.75 8.85 0 0 0
March 21, 2025 0.25 0.56 0.55 0 0 0 85.00 12.60 13.25 13.40 0 0 0
March 21, 2025 0 0.23 0.29 0 0 0 90.00 17.55 18.20 18.35 0 0 0
January 16, 2026 32.45 33.30 33.15 0 1 0 40.00 0.21 0.68 0.68 0 15 0
January 16, 2026 22.40 23.40 23.25 0 0 0 50.00 0.71 1.00 1.19 0 19 0
January 16, 2026 17.85 18.85 18.70 0 30 0 55.00 1.01 1.45 1.46 0 6,056 0
January 16, 2026 13.45 14.75 14.85 0 62 0 60.00 1.61 2.10 2.10 0 3,538 0
January 16, 2026 10.30 11.55 11.25 0 11,204 0 64.00 2.21 3.00 2.99 0 12,303 0
January 16, 2026 8.40 9.30 9.15 0 6,727 0 67.00 3.25 3.70 3.80 0 12,350 0
January 16, 2026 6.60 7.20 7.20 0 622 0 70.00 4.10 4.60 4.70 0 8,724 0
January 16, 2026 2.11 2.88 2.50 0 78 0 80.00 8.95 10.00 10.15 0 47 0
January 16, 2026 0 0.42 0.42 0 114 0 100.00 27.40 28.35 28.50 0 0 0