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.

VET – Vermilion Energy Inc.

Last update: May 9, 2024 at 3:27 p.m.   (Real-time)

  • Last price: 16.610
  • Net change: 0.120
  • Bid price: 16.600
  • Ask price: 16.610
  • 30-day historical volatility: 25.82%
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: 18,729
Volume: 106
Open interest: 7,587
Volume: 30
May 10, 2024 (Weekly) 3.05 3.20 3.15 0 0 0 13.50 0 0.04 0.04 0 0 0
May 10, 2024 (Weekly) 2.52 2.67 2.68 0 2 0 14.00 0 0.04 0.04 0 0 0
May 10, 2024 (Weekly) 2.01 2.22 2.19 0 0 0 14.50 0 0.04 0.04 0 250 0
May 10, 2024 (Weekly) 1.52 1.67 1.69 0 0 0 15.00 0 0.04 0.04 0 125 0
May 10, 2024 (Weekly) 1.01 1.18 1.19 0 8 0 15.50 0 0.05 0.04 0 0 0
May 10, 2024 (Weekly) 0.58 0.70 0.63 0 125 0 16.00 0 0.04 0.07 0 15 0
May 10, 2024 (Weekly) 0.15 0.22 0.20 0 191 0 16.50 0.05 0.10 0.21 0 38 0
May 10, 2024 (Weekly) 0 0.04 0.02 -0.03 298 15 17.00 0.35 0.48 0.66 0 0 0
May 10, 2024 (Weekly) 0 0.04 0.05 0 30 0 17.50 0.83 0.98 1.13 0 0 0
May 10, 2024 (Weekly) 0 0.05 0.05 0 18 0 18.00 1.30 1.48 1.63 0 0 0
May 10, 2024 (Weekly) 0 0.05 0.05 0 0 0 18.50 1.77 1.98 2.13 0 0 0
May 10, 2024 (Weekly) 0 0.04 0.05 0 0 0 19.00 2.25 2.48 2.63 0 0 0
May 10, 2024 (Weekly) 0 0.04 0.05 0 0 0 19.50 2.83 3.00 3.15 0 0 0
May 24, 2024 (Weekly) 3.05 3.25 3.15 0 0 0 13.50 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 2.58 2.77 2.64 0 0 0 14.00 0 0.04 0.04 0 0 0
May 24, 2024 (Weekly) 2.10 2.28 2.15 0 0 0 14.50 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 1.58 1.79 1.67 0 0 0 15.00 0 0.06 0.08 0 0 0
May 24, 2024 (Weekly) 1.16 1.31 1.23 0 0 0 15.50 0.06 0.10 0.14 0 0 0
May 24, 2024 (Weekly) 0.76 0.86 0.76 0 0 0 16.00 0.13 0.19 0.24 0 35 0
May 24, 2024 (Weekly) 0.43 0.49 0.42 -0.01 70 2 16.50 0.28 0.35 0.40 0 30 0
May 24, 2024 (Weekly) 0.20 0.25 0.24 0 205 0 17.00 0.53 0.62 0.75 0 0 0
May 24, 2024 (Weekly) 0.08 0.13 0.13 0 10 0 17.50 0.90 1.01 1.14 0 0 0
May 24, 2024 (Weekly) 0.03 0.07 0.05 0 0 0 18.00 1.36 1.51 1.65 0 0 0
May 24, 2024 (Weekly) 0 0.05 0.06 0 0 0 18.50 1.83 1.98 2.13 0 0 0
May 31, 2024 (Weekly) 3.05 3.25 3.15 0 0 0 13.50 0 0.05 0.05 0 0 0
May 31, 2024 (Weekly) 2.60 2.80 2.67 0 0 0 14.00 0 0.05 0.07 0 0 0
May 31, 2024 (Weekly) 2.09 2.31 2.19 0 0 0 14.50 0.02 0.08 0.07 0 0 0
May 31, 2024 (Weekly) 1.61 1.81 1.71 0 0 0 15.00 0.04 0.11 0.13 0 0 0
May 31, 2024 (Weekly) 1.22 1.36 1.24 0 0 0 15.50 0.08 0.16 0.20 0 25 0
May 31, 2024 (Weekly) 0.82 0.93 0.90 0 7 0 16.00 0.17 0.27 0.30 0 0 0
May 31, 2024 (Weekly) 0.51 0.59 0.53 0 5 0 16.50 0.34 0.44 0.50 0 0 0
May 31, 2024 (Weekly) 0.24 0.36 0.34 0 5 0 17.00 0.62 0.70 0.83 0 0 0
May 31, 2024 (Weekly) 0.12 0.21 0.20 0 7 0 17.50 0.94 1.08 1.24 0 0 0
May 31, 2024 (Weekly) 0.07 0.13 0.13 0 0 0 18.00 1.38 1.57 1.69 0 0 0
May 31, 2024 (Weekly) 0.02 0.08 0.07 0 0 0 18.50 1.85 2.00 2.17 0 0 0
June 7, 2024 (Weekly) 2.12 2.44 0 0 0 0 14.50 0.02 0.08 0 0 0 0
June 7, 2024 (Weekly) 1.71 1.91 0 0 0 0 15.00 0.05 0.12 0 0 0 0
June 7, 2024 (Weekly) 1.27 1.47 0 0 0 0 15.50 0.12 0.21 0 0 0 0
June 7, 2024 (Weekly) 0.89 1.01 0 0 0 0 16.00 0.22 0.33 0 0 0 0
June 7, 2024 (Weekly) 0.57 0.71 0 0 0 0 16.50 0.40 0.52 0 0 0 0
June 7, 2024 (Weekly) 0.32 0.44 0 0 0 0 17.00 0.65 0.77 0 0 0 0
June 7, 2024 (Weekly) 0.17 0.24 0.20 0.20 0 6 17.50 0.98 1.12 0 0 0 0
June 7, 2024 (Weekly) 0.09 0.17 0 0 0 0 18.00 1.36 1.52 0 0 0 0
June 7, 2024 (Weekly) 0.04 0.12 0 0 0 0 18.50 1.73 2.04 0 0 0 0
May 17, 2024 5.05 5.20 5.10 0 214 0 11.50 0 0.03 0.03 0 12 0
May 17, 2024 4.55 4.75 4.60 0 0 0 12.00 0 0.04 0.03 0 0 0
May 17, 2024 4.05 4.25 4.10 0 20 0 12.50 0 0.04 0.03 0 15 0
May 17, 2024 3.55 3.70 3.55 0 0 0 13.00 0 0.04 0.04 0 58 0
May 17, 2024 3.00 3.20 3.05 0 15 0 13.50 0 0.03 0.04 0 17 0
May 17, 2024 2.53 2.75 2.58 0 72 0 14.00 0 0.04 0.04 0 59 0
May 17, 2024 2.04 2.25 2.09 0 81 0 14.50 0 0.04 0.04 0 71 0
May 17, 2024 1.58 1.70 1.60 0 57 0 15.00 0 0.04 0 0 86 5
May 17, 2024 1.06 1.27 1.20 0.11 109 10 15.50 0.02 0.06 0.08 0 45 0
May 17, 2024 0.68 0.77 0.68 0 248 0 16.00 0.08 0.12 0.16 0 80 0
May 17, 2024 0.33 0.40 0.34 0.01 304 10 16.50 0.20 0.25 0.32 0 34 0
May 17, 2024 0.11 0.16 0.13 -0.03 717 8 17.00 0.48 0.56 0.68 0 65 0
May 17, 2024 0.03 0.07 0.05 0 603 0 17.50 0.87 0.99 1.13 0 30 0
May 17, 2024 0 0.04 0.04 0 277 0 18.00 1.34 1.46 1.61 0 0 0
May 17, 2024 0 0.03 0.03 0 23 0 18.50 1.83 1.98 2.11 0 0 0
May 17, 2024 0 0.04 0.03 0 110 0 19.00 2.33 2.48 2.61 0 0 0
May 17, 2024 0 0.04 0.04 0 143 0 19.50 2.76 3.00 3.15 0 0 0
May 17, 2024 0 0.04 0.04 0 13 0 20.00 3.35 3.45 3.60 0 0 0
May 17, 2024 0 0.04 0.04 0 25 0 20.50 3.85 3.95 4.10 0 0 0
June 21, 2024 5.10 5.30 5.10 0 28 0 11.50 0 0.05 0.05 0 0 0
June 21, 2024 4.60 4.80 4.65 0 10 0 12.00 0 0.04 0.04 0 33 0
June 21, 2024 4.15 4.30 4.15 0 0 0 12.50 0 0.05 0.05 0 20 0
June 21, 2024 3.65 3.80 3.70 0.05 25 20 13.00 0.01 0.05 0.06 0 27 0
June 21, 2024 3.15 3.30 3.15 0 50 0 13.50 0.02 0.07 0.07 0 14 0
June 21, 2024 2.70 2.83 2.72 0 144 0 14.00 0.04 0.07 0.08 0 43 0
June 21, 2024 2.19 2.36 2.28 0 53 0 14.50 0.07 0.11 0.13 0 109 0
June 21, 2024 1.80 1.90 1.84 0 365 0 15.00 0.13 0.17 0.21 0 195 0
June 21, 2024 1.39 1.47 1.39 0 278 0 15.50 0.22 0.27 0 0 38 5
June 21, 2024 1.04 1.11 1.04 0 277 0 16.00 0.34 0.41 0.46 0 83 0
June 21, 2024 0.74 0.80 0.72 0 66 0 16.50 0.53 0.60 0.55 -0.12 32 1
June 21, 2024 0.49 0.56 0.49 0 175 0 17.00 0.78 0.85 0.95 0 62 0
June 21, 2024 0.32 0.37 0.34 0 82 0 17.50 1.10 1.18 1.29 0 0 0
June 21, 2024 0.20 0.24 0.23 0 143 0 18.00 1.46 1.57 1.68 0 10 0
June 21, 2024 0.12 0.16 0.15 0 18 0 18.50 1.90 2.00 2.20 0 10 0
June 21, 2024 0.08 0.12 0.10 0 126 0 19.00 2.36 2.49 2.62 0 6 0
June 21, 2024 0.04 0.08 0.08 0 0 0 19.50 2.84 3.00 3.10 0 0 0
June 21, 2024 0.02 0.07 0.06 0 1,034 0 20.00 3.35 3.45 3.60 0 24 0
June 21, 2024 0 0.05 0.04 0 14 0 21.00 4.35 4.45 4.60 0 0 0
June 21, 2024 0 0.04 0.04 0 130 0 22.00 5.35 5.45 5.60 0 0 0
June 21, 2024 0 0.05 0.05 0 37 0 23.00 6.35 6.45 6.60 0 0 0
June 21, 2024 0 0.05 0.05 0 76 0 24.00 7.35 7.45 7.60 0 0 0
July 19, 2024 5.15 5.30 5.15 0 0 0 11.50 0.01 0.05 0.05 0 20 0
July 19, 2024 4.65 4.80 4.65 0 0 0 12.00 0.02 0.06 0.06 0 0 0
July 19, 2024 4.15 4.30 4.20 0 35 0 12.50 0.03 0.07 0.07 0 31 0
July 19, 2024 3.70 3.85 3.70 -0.05 5 5 13.00 0.04 0.09 0.08 0 0 0
July 19, 2024 3.15 3.35 3.30 0 0 0 13.50 0.07 0.11 0.13 0 11 0
July 19, 2024 2.77 2.93 2.81 0 0 0 14.00 0.11 0.15 0.17 0 42 0
July 19, 2024 2.32 2.45 2.36 0 0 0 14.50 0.18 0.22 0.26 0 0 0
July 19, 2024 1.91 2.04 1.92 0 50 0 15.00 0.26 0.31 0.36 0 68 0
July 19, 2024 1.54 1.61 1.54 0 40 0 15.50 0.39 0.45 0.49 0 15 0
July 19, 2024 1.19 1.28 1.21 0 46 0 16.00 0.55 0.61 0.61 -0.08 18 10
July 19, 2024 0.91 0.97 0.89 0 57 0 16.50 0.75 0.82 0.88 0 18 0
July 19, 2024 0.66 0.73 0.66 0 62 0 17.00 1.00 1.08 1.13 0 20 0
July 19, 2024 0.47 0.52 0.51 0 51 0 17.50 1.32 1.39 1.50 0 5 0
July 19, 2024 0.33 0.39 0.37 0 60 0 18.00 1.68 1.76 1.86 0 0 0
July 19, 2024 0.23 0.29 0.27 0 9 0 18.50 2.04 2.15 2.26 0 0 0
July 19, 2024 0.16 0.20 0.19 0 2 0 19.00 2.43 2.59 2.70 0 0 0
July 19, 2024 0.11 0.16 0.15 0 35 0 19.50 2.92 3.10 3.20 0 0 0
July 19, 2024 0.08 0.12 0.11 0 0 0 20.00 3.40 3.55 3.65 0 0 0
August 16, 2024 4.60 4.95 4.75 0 15 0 12.00 0.04 0.09 0.10 0 20 0
August 16, 2024 4.15 4.45 4.30 0 0 0 12.50 0.05 0.10 0.12 0 20 0
August 16, 2024 3.70 3.95 3.85 0 0 0 13.00 0.09 0.14 0.17 0 0 0
August 16, 2024 3.25 3.55 3.40 0 0 0 13.50 0.14 0.19 0.22 0 0 0
August 16, 2024 2.87 3.10 2.95 0 0 0 14.00 0.22 0.26 0.30 0 125 0
August 16, 2024 2.46 2.64 2.54 0 10 0 14.50 0.30 0.36 0.40 0 90 0
August 16, 2024 2.09 2.19 2.12 0 0 0 15.00 0.43 0.48 0.53 0 20 0
August 16, 2024 1.74 1.83 1.77 0 20 0 15.50 0.57 0.63 0.69 0 57 0
August 16, 2024 1.44 1.53 1.47 0 110 0 16.00 0.75 0.81 0.88 0 0 0
August 16, 2024 1.17 1.24 1.20 0 115 0 16.50 0.95 1.03 1.11 0 0 0
August 16, 2024 0.92 1.00 0.96 0 60 0 17.00 1.20 1.28 1.37 0 0 0
August 16, 2024 0.72 0.79 0.75 0 100 0 17.50 1.47 1.58 1.68 0 30 0
August 16, 2024 0.55 0.62 0.59 0 5 0 18.00 1.83 1.91 2.03 0 0 0
August 16, 2024 0.41 0.48 0.47 0 44 0 18.50 2.17 2.30 2.42 0 30 0
August 16, 2024 0.31 0.37 0.36 0 15 0 19.00 2.54 2.70 2.83 0 0 0
August 16, 2024 0.23 0.29 0.29 0 0 0 19.50 3.00 3.15 3.30 0 0 0
August 16, 2024 0.18 0.23 0.22 0 0 0 20.00 3.45 3.65 3.80 0 0 0
September 20, 2024 6.60 6.90 6.80 0 12 0 10.00 0.02 0.06 0.06 0 0 0
September 20, 2024 4.75 5.00 4.90 0 35 0 12.00 0.08 0.12 0.15 0 15 0
September 20, 2024 3.85 4.05 4.05 0 191 0 13.00 0.16 0.23 0.24 0 147 0
September 20, 2024 3.45 3.65 3.55 0 10 0 13.50 0.23 0.29 0.31 0 12 0
September 20, 2024 3.00 3.25 3.15 0 334 0 14.00 0.31 0.38 0.41 0 270 0
September 20, 2024 2.66 2.78 2.68 0 150 0 14.50 0.42 0.48 0.53 0 0 0
September 20, 2024 2.29 2.42 2.33 0 139 0 15.00 0.55 0.62 0.67 0 33 0
September 20, 2024 1.97 2.06 1.98 0 90 0 15.50 0.71 0.78 0.83 0 0 0
September 20, 2024 1.65 1.77 1.70 0 357 0 16.00 0.89 0.97 1.05 0 27 0
September 20, 2024 1.36 1.47 1.41 0 130 0 16.50 1.11 1.20 1.28 0 0 0
September 20, 2024 1.12 1.22 1.17 0 191 0 17.00 1.33 1.44 1.53 0 16 0
September 20, 2024 0.90 1.01 0.96 0 3 0 17.50 1.63 1.73 1.84 0 0 0
September 20, 2024 0.73 0.83 0.80 0 463 0 18.00 1.95 2.05 2.17 0 88 0
September 20, 2024 0.57 0.67 0.63 0 0 0 18.50 2.31 2.42 2.52 0 0 0
September 20, 2024 0.45 0.55 0.51 0 71 0 19.00 2.69 2.81 2.92 0 50 0
September 20, 2024 0.36 0.43 0.41 0 0 0 19.50 3.05 3.25 3.35 0 0 0
September 20, 2024 0.28 0.36 0.33 0 72 0 20.00 3.45 3.65 3.80 0 92 0
September 20, 2024 0.18 0.24 0.22 0 75 0 21.00 4.35 4.55 4.70 0 20 0
September 20, 2024 0.12 0.17 0.15 0 214 0 22.00 5.30 5.50 5.65 0 1 0
September 20, 2024 0.06 0.12 0.13 0 32 0 23.00 6.25 6.50 6.65 0 16 0
September 20, 2024 0.03 0.11 0.09 -0.02 101 20 24.00 7.25 7.50 7.65 0 16 0
October 18, 2024 3.50 3.70 3.60 0 0 0 13.50 0.32 0.38 0.41 0 0 0
October 18, 2024 3.10 3.30 3.20 0 10 0 14.00 0.40 0.49 0.52 0 35 0
October 18, 2024 2.73 2.86 2.80 0 60 0 14.50 0.54 0.61 0.65 0 6 0
October 18, 2024 2.38 2.50 2.42 0 50 0 15.00 0.69 0.76 0.80 0 0 0
October 18, 2024 2.07 2.18 2.11 0 100 0 15.50 0.84 0.92 0.98 0 10 0
October 18, 2024 1.75 1.88 1.82 0 60 0 16.00 1.04 1.14 1.11 -0.09 19 9
October 18, 2024 1.51 1.61 1.53 0 180 0 16.50 1.27 1.35 1.43 0 0 0
October 18, 2024 1.27 1.36 1.30 0 80 0 17.00 1.52 1.61 1.70 0 0 0
October 18, 2024 1.05 1.15 1.11 0 0 0 17.50 1.80 1.90 2.00 0 0 0
October 18, 2024 0.86 0.96 0.93 0 0 0 18.00 2.08 2.20 2.32 0 1 0
October 18, 2024 0.68 0.80 0.77 0 50 0 18.50 2.43 2.54 2.68 0 0 0
December 20, 2024 6.65 6.95 6.90 0 1 0 10.00 0.04 0.14 0.15 0 36 0
December 20, 2024 4.90 5.20 5.15 0 21 0 12.00 0.24 0.31 0.34 0 85 0
December 20, 2024 4.10 4.30 4.30 0 0 0 13.00 0.37 0.47 0.49 0 4 0
December 20, 2024 3.35 3.60 3.45 0 41 0 14.00 0.58 0.69 0.74 0 67 0
December 20, 2024 2.69 2.85 2.76 0 220 0 15.00 0.87 1.01 1.06 0 0 0
December 20, 2024 2.08 2.25 2.17 0 150 0 16.00 1.27 1.39 1.45 0 0 0
December 20, 2024 1.59 1.74 1.67 0 37 0 17.00 1.74 1.86 1.94 0 0 0
December 20, 2024 1.19 1.32 1.28 0 60 0 18.00 2.32 2.45 2.53 0 100 0
December 20, 2024 0.87 1.01 0.95 0 203 0 19.00 3.00 3.15 3.25 0 0 0
December 20, 2024 0.63 0.75 0.71 0 142 0 20.00 3.75 3.95 4.00 0 16 0
January 17, 2025 6.75 7.05 6.95 0 68 0 10.00 0.12 0.20 0.22 0 90 0
January 17, 2025 4.95 5.30 5.25 0 249 0 12.00 0.31 0.42 0.41 0 306 0
January 17, 2025 3.45 3.70 3.60 0 363 0 14.00 0.69 0.81 0.84 0 184 0
January 17, 2025 2.75 3.00 2.76 0 585 0 15.00 1.02 1.11 1.16 0 167 0
January 17, 2025 2.21 2.37 2.18 0 703 0 16.00 1.38 1.51 1.55 0 154 0
January 17, 2025 1.30 1.49 1.30 0 361 0 18.00 2.44 2.57 2.64 0 119 0
January 17, 2025 0.72 0.85 0.83 0 264 0 20.00 3.80 4.00 4.10 0 544 0
January 17, 2025 0.40 0.50 0.47 0 143 0 22.00 5.45 5.70 5.80 0 30 0
January 17, 2025 0.20 0.31 0.29 0 85 0 24.00 7.25 7.45 7.60 0 6 0
January 17, 2025 0.14 0.23 0.24 0 604 0 25.00 8.20 8.45 8.60 0 23 0
January 17, 2025 0.04 0.14 0.16 0 1,136 0 30.00 13.20 13.45 13.60 0 100 0
January 17, 2025 0 0.08 0.09 0 98 0 35.00 18.20 18.45 18.60 0 0 0
January 17, 2025 0 0.05 0.05 0 176 0 40.00 23.20 23.45 23.60 0 20 0
January 17, 2025 0 0.05 0.05 0 120 0 45.00 28.20 28.45 28.60 0 0 0
January 17, 2025 0 0.07 0.07 0 177 0 60.00 43.20 43.45 43.60 0 0 0
March 21, 2025 5.05 5.45 5.30 0 0 0 12.00 0.39 0.52 0.54 0 0 0
March 21, 2025 4.30 4.65 4.55 0 0 0 13.00 0.57 0.72 0.75 0 15 0
March 21, 2025 3.65 3.90 3.85 0 80 0 14.00 0.81 0.98 1.01 0 0 0
March 21, 2025 3.00 3.25 3.20 0 50 0 15.00 1.13 1.32 1.36 0 50 0
March 21, 2025 2.48 2.69 2.60 0 5 0 16.00 1.55 1.76 1.78 0 15 0
March 21, 2025 1.99 2.23 2.10 0 5 0 17.00 2.02 2.26 2.27 0 0 0
March 21, 2025 1.57 1.81 1.71 0 20 0 18.00 2.60 2.84 2.85 0 0 0
March 21, 2025 1.22 1.45 1.37 0 0 0 19.00 3.25 3.45 3.55 0 0 0
March 21, 2025 0.96 1.16 1.10 0 90 0 20.00 3.95 4.15 4.30 0 0 0
January 16, 2026 7.00 7.45 7.30 0 32 0 10.00 0.43 0.72 0.73 0 280 0
January 16, 2026 5.50 5.95 5.90 0 65 0 12.00 0.81 1.11 1.01 0 491 0
January 16, 2026 4.30 4.65 4.50 -0.10 312 5 14.00 1.50 1.73 1.76 0 236 0
January 16, 2026 3.15 3.60 3.55 0 48 0 16.00 2.23 2.66 2.66 0 85 0
January 16, 2026 2.46 2.70 2.65 0 59 0 18.00 3.25 3.75 3.75 0 200 0
January 16, 2026 1.85 2.05 2.00 0.15 289 5 20.00 4.55 5.05 5.05 0 77 0
January 16, 2026 1.34 1.54 1.54 0 19 0 22.00 5.95 6.45 6.45 0 140 0
January 16, 2026 0.95 1.20 1.19 0 267 0 24.00 7.55 8.05 8.05 0 10 0
January 16, 2026 0.86 1.00 1.00 0 32 0 25.00 8.45 8.90 8.95 0 627 0