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.

BCE – BCE Inc.

Last update: September 24, 2024 at 11:18 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 16.96%
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: 133,473
Volume: 0
Open interest: 289,781
Volume: 0
September 27, 2024 (Weekly) 0 0 2.34 0 0 0 45.00 0 0 0.05 0 0 0
September 27, 2024 (Weekly) 0 0 1.85 0 2 0 45.50 0 0 0.06 0 0 0
September 27, 2024 (Weekly) 0 0 1.37 0 3 0 46.00 0 0 0.07 0 5 0
September 27, 2024 (Weekly) 0 0 0.92 0 10 0 46.50 0 0 0.09 0 30 0
September 27, 2024 (Weekly) 0 0 0.46 0 14 0 47.00 0 0 0.19 0 134 0
September 27, 2024 (Weekly) 0 0 0.19 0 94 0 47.50 0 0 0.42 0 52 0
September 27, 2024 (Weekly) 0 0 0.07 0 141 0 48.00 0 0 0.84 0 132 0
September 27, 2024 (Weekly) 0 0 0.05 0 116 0 48.50 0 0 1.31 0 58 0
September 27, 2024 (Weekly) 0 0 0.04 0 122 0 49.00 0 0 1.81 0 8 0
September 27, 2024 (Weekly) 0 0 0.04 0 7 0 49.50 0 0 2.31 0 12 0
September 27, 2024 (Weekly) 0 0 0.04 0 55 0 50.00 0 0 2.81 0 0 0
September 27, 2024 (Weekly) 0 0 0.04 0 0 0 51.00 0 0 3.85 0 0 0
September 27, 2024 (Weekly) 0 0 0.03 0 0 0 52.00 0 0 4.85 0 0 0
October 4, 2024 (Weekly) 0 0 2.41 0 0 0 45.00 0 0 0.09 0 0 0
October 4, 2024 (Weekly) 0 0 1.94 0 0 0 45.50 0 0 0.10 0 73 0
October 4, 2024 (Weekly) 0 0 1.50 0 2 0 46.00 0 0 0.14 0 0 0
October 4, 2024 (Weekly) 0 0 1.04 0 2 0 46.50 0 0 0.21 0 16 0
October 4, 2024 (Weekly) 0 0 0.66 0 15 0 47.00 0 0 0.34 0 82 0
October 4, 2024 (Weekly) 0 0 0.38 0 30 0 47.50 0 0 0.56 0 61 0
October 4, 2024 (Weekly) 0 0.28 0.20 0 54 0 48.00 0 0 0.90 0 5 0
October 4, 2024 (Weekly) 0 0.15 0.11 0 16 0 48.50 0 5.45 1.35 0 13 0
October 4, 2024 (Weekly) 0 0 0.07 0 12 0 49.00 0 0 1.81 0 12 0
October 4, 2024 (Weekly) 0 0 0.05 0 11 0 49.50 0 0 2.31 0 0 0
October 4, 2024 (Weekly) 0 0 0.04 0 11 0 50.00 0 0 2.81 0 0 0
October 4, 2024 (Weekly) 0 0 0.04 0 0 0 51.00 0 0 3.85 0 0 0
October 4, 2024 (Weekly) 0 5.00 0.04 0 0 0 52.00 0 0 4.85 0 0 0
October 11, 2024 (Weekly) 0 0 2.52 0 1 0 45.00 0 0 0.13 0 0 0
October 11, 2024 (Weekly) 0 0 2.06 0 0 0 45.50 0 0 0.16 0 0 0
October 11, 2024 (Weekly) 0 0 1.63 0 3 0 46.00 0 0 0.21 0 2 0
October 11, 2024 (Weekly) 0 0 1.17 0 5 0 46.50 0 0 0.31 0 0 0
October 11, 2024 (Weekly) 0 0 0.82 0 5 0 47.00 0 0 0.46 0 0 0
October 11, 2024 (Weekly) 0.10 0 0.53 0 25 0 47.50 0 0 0.68 0 50 0
October 11, 2024 (Weekly) 0 0 0.32 0 81 0 48.00 0 0 0.98 0 0 0
October 11, 2024 (Weekly) 0 0 0.19 0 11 0 48.50 0 0 1.38 0 0 0
October 11, 2024 (Weekly) 0 1.00 0.12 0 105 0 49.00 0 0 1.84 0 0 0
October 11, 2024 (Weekly) 0 0 0.09 0 1 0 49.50 0 0 2.31 0 5 0
October 11, 2024 (Weekly) 0 0 0.07 0 0 0 50.00 0 0 2.81 0 0 0
October 11, 2024 (Weekly) 0 0 0.05 0 0 0 51.00 0 0 3.85 0 0 0
October 18, 2024 0 0 13.45 0 0 0 34.00 0 0 0.03 0 12 0
October 18, 2024 0 0 12.45 0 0 0 35.00 0 0 0.04 0 30 0
October 18, 2024 0 0 11.45 0 0 0 36.00 0 0 0.04 0 0 0
October 18, 2024 0 0 10.45 0 0 0 37.00 0 0 0.04 0 0 0
October 18, 2024 0 0 9.45 0 0 0 38.00 0 0 0.04 0 10 0
October 18, 2024 0 0 8.45 0 0 0 39.00 0 0 0.05 0 66 0
October 18, 2024 0 0 7.50 0 1 0 40.00 0 0.15 0.06 0 27 0
October 18, 2024 0 0 6.50 0 0 0 41.00 0 0 0.07 0 29 0
October 18, 2024 0 0 5.50 0 0 0 42.00 0 0 0.08 0 2,562 0
October 18, 2024 0 0 4.50 0 0 0 43.00 0 0 0.10 0 113 0
October 18, 2024 0 0 3.55 0 2 0 44.00 0 0 0.12 0 249 0
October 18, 2024 0 0 2.58 0 8 0 45.00 0 0.45 0.16 0 540 0
October 18, 2024 0 0 2.13 0 0 0 45.50 0 0.21 0.20 0 181 0
October 18, 2024 0 0 1.72 0 52 0 46.00 0 0.35 0.27 0 198 0
October 18, 2024 0 0 1.28 0 48 0 46.50 0 0.95 0.38 0 160 0
October 18, 2024 0 0 0.92 0 96 0 47.00 0 0 0.53 0 325 0
October 18, 2024 0 2.55 0.64 0 276 0 47.50 0 0 0.75 0 70 0
October 18, 2024 0 0.55 0.42 0 7,218 0 48.00 0 0 1.04 0 184 0
October 18, 2024 0 0.35 0.25 0 4,297 0 48.50 0 0 1.40 0 209 0
October 18, 2024 0 0.50 0.17 0 6,679 0 49.00 0 0 1.86 0 112 0
October 18, 2024 0 0.45 0.09 0 1,035 0 50.00 0 0 2.81 0 5 0
October 18, 2024 0 0.26 0.05 0 86 0 52.00 0 0 4.85 0 0 0
October 18, 2024 0 0 0.04 0 1 0 54.00 0 0 6.85 0 0 0
October 18, 2024 0 0 0.04 0 12 0 56.00 0 0 8.85 0 0 0
October 18, 2024 0 0 0.03 0 0 0 58.00 0 0 10.85 0 0 0
November 15, 2024 0 0 13.60 0 19 0 34.00 0 0 0.10 0 61 0
November 15, 2024 0 0 12.60 0 17 0 35.00 0 0 0.24 0 50 0
November 15, 2024 0 0 11.65 0 0 0 36.00 0 0 0.25 0 10 0
November 15, 2024 0 0 10.65 0 27 0 37.00 0 0 0.25 0 0 0
November 15, 2024 0 0 9.65 0 22 0 38.00 0 0 0.26 0 10 0
November 15, 2024 0 0 8.70 0 0 0 39.00 0 0 0.16 0 1 0
November 15, 2024 0 0 7.70 0 20 0 40.00 0 0.10 0.10 0 13 0
November 15, 2024 0 0 6.75 0 0 0 41.00 0 0 0.15 0 1 0
November 15, 2024 0 0 5.75 0 0 0 42.00 0 0 0.18 0 25 0
November 15, 2024 0 0 4.80 0 35 0 43.00 0 0 0.21 0 42 0
November 15, 2024 0 0 3.85 0 9 0 44.00 0 0 0.27 0 93 0
November 15, 2024 0 0 2.99 0 24 0 45.00 0 0 0.38 0 229 0
November 15, 2024 0 4.45 2.57 0 60 0 45.50 0 0 0.46 0 7,015 0
November 15, 2024 0 0 2.14 0 61 0 46.00 0 0 0.55 0 136 0
November 15, 2024 1.35 0 1.75 0 153 0 46.50 0 0 0.70 0 29 0
November 15, 2024 0 2.60 1.42 0 591 0 47.00 0 0 0.88 0 162 0
November 15, 2024 0 1.20 1.15 0 191 0 47.50 0 0 1.09 0 36 0
November 15, 2024 0 1.50 0.90 0 500 0 48.00 0 0 1.35 0 302 0
November 15, 2024 0 0 0.69 0 60 0 48.50 0 0 1.66 0 115 0
November 15, 2024 0 0.95 0.51 0 551 0 49.00 0 0 2.02 0 237 0
November 15, 2024 0.15 0.27 0.26 0 5,301 0 50.00 0 0 2.87 0 360 0
November 15, 2024 0 0 0.11 0 84 0 52.00 0 0 4.80 0 16 0
November 15, 2024 0 0 0.06 0 10 0 54.00 3.30 0 6.80 0 20 0
November 15, 2024 0 0.55 0.04 0 1 0 56.00 0.20 0 8.85 0 0 0
November 15, 2024 0 0 0.04 0 0 0 58.00 0 0 10.85 0 0 0
December 20, 2024 0 0 13.70 0 0 0 34.00 0 0 0.09 0 2 0
December 20, 2024 0 0 12.75 0 0 0 35.00 0 0 0.11 0 10 0
December 20, 2024 0 0 11.75 0 0 0 36.00 0 0 0.12 0 65 0
December 20, 2024 0 0 10.75 0 7 0 37.00 0 0 0.14 0 1 0
December 20, 2024 0 0 9.80 0 0 0 38.00 0 0 0.15 0 60 0
December 20, 2024 0 0 8.85 0 0 0 39.00 0 0 0.18 0 1 0
December 20, 2024 0 8.45 7.85 0 1 0 40.00 0.18 0 0.21 0 817 0
December 20, 2024 0 0 6.90 0 0 0 41.00 0 0 0.25 0 39 0
December 20, 2024 0 0 5.95 0 30 0 42.00 0.18 0 0.32 0 2,237 0
December 20, 2024 0 0 4.95 0 0 0 43.00 0 0.45 0.40 0 25 0
December 20, 2024 0 0 4.05 0 6 0 44.00 0.35 0 0.53 0 436 0
December 20, 2024 0 0 3.20 0 65 0 45.00 0 0 0.75 0 1,722 0
December 20, 2024 0 8.10 2.37 0 384 0 46.00 0 0 1.06 0 491 0
December 20, 2024 0 0 2.02 0 235 0 46.50 0 0 1.26 0 10 0
December 20, 2024 0.55 0 1.70 0 267 0 47.00 0 0 1.49 0 128 0
December 20, 2024 0 0 1.41 0 15 0 47.50 0 0 1.76 0 75 0
December 20, 2024 0 2.25 1.13 0 2,777 0 48.00 1.50 0 2.06 0 834 0
December 20, 2024 0 0 0.93 0 234 0 48.50 0 0 2.40 0 22 0
December 20, 2024 0 0 0.75 0 242 0 49.00 0 0 2.76 0 57 0
December 20, 2024 0.01 0.60 0.45 0 14,013 0 50.00 0 0 3.60 0 3,321 0
December 20, 2024 0 0 0.21 0 373 0 52.00 0 0 5.45 0 107 0
December 20, 2024 0 0 0.10 0 170 0 54.00 0 0 7.35 0 75 0
December 20, 2024 0 0.35 0.09 0 397 0 55.00 0 0 8.30 0 223 0
December 20, 2024 0 0 0.07 0 2 0 56.00 0 0 9.30 0 7 0
December 20, 2024 0 0 0.03 0 0 0 58.00 0 0 11.25 0 10 0
December 20, 2024 0 0 0.04 0 324 0 60.00 0 0 13.25 0 45 0
December 20, 2024 0 0.17 0.03 0 92 0 65.00 0 0 18.20 0 95 0
January 17, 2025 0 0 17.70 0 0 0 30.00 0 0 0.06 0 43 0
January 17, 2025 0 0 11.75 0 0 0 36.00 0 0 0.15 0 0 0
January 17, 2025 0 0 10.80 0 0 0 37.00 0 0 0.17 0 0 0
January 17, 2025 0 0 9.80 0 0 0 38.00 0 0 0.19 0 0 0
January 17, 2025 0 0 8.80 0 0 0 39.00 0 0 0.22 0 50 0
January 17, 2025 0 0 7.85 0 57 0 40.00 0 0 0.24 0 4,445 0
January 17, 2025 0 0 6.90 0 0 0 41.00 0 0 0.31 0 74 0
January 17, 2025 0 0 5.90 0 0 0 42.00 0 0 0.39 0 206 0
January 17, 2025 0 0 5.00 0 1 0 43.00 0 0 0.48 0 26 0
January 17, 2025 0 0 4.10 0 147 0 44.00 0 0 0.65 0 476 0
January 17, 2025 0 0 3.25 0 3,293 0 45.00 0 0 0.86 0 3,926 0
January 17, 2025 0 7.00 2.41 0 4,829 0 46.00 0 0 1.18 0 4,923 0
January 17, 2025 0 0 1.77 0 25 0 47.00 0 0 1.61 0 15 0
January 17, 2025 0 0 1.22 0 450 0 48.00 0 0 2.17 0 345 0
January 17, 2025 0 0 0.83 0 188 0 49.00 0 0 2.85 0 20 0
January 17, 2025 0 0.65 0.54 0 1,448 0 50.00 0 0 3.65 0 546 0
January 17, 2025 0 3.00 0.24 0 271 0 52.00 0 0 5.45 0 10 0
January 17, 2025 0 0 0.13 0 32 0 54.00 0 0 7.35 0 105 0
January 17, 2025 0 1.00 0.10 0 5,336 0 55.00 0 0 8.35 0 5,461 0
January 17, 2025 0 0 0.08 0 21 0 56.00 0 0 9.30 0 0 0
January 17, 2025 0 0 0.06 0 0 0 58.00 0 0 11.25 0 14 0
January 17, 2025 0 0.25 0.06 0 540 0 60.00 1.00 0 13.20 0 651 0
January 17, 2025 0 0 0.04 0 78 0 64.00 0.01 0 17.20 0 228 0
January 17, 2025 0 0 0.04 0 60 0 65.00 0 0 18.20 0 159 0
January 17, 2025 0 0 0.03 0 67 0 66.00 0 0 19.20 0 277 0
January 17, 2025 0 0 0.03 0 1,240 0 70.00 0 0 23.15 0 1,021 0
January 17, 2025 0 0 0.03 0 3,004 0 75.00 0 0 28.10 0 3,055 0
January 17, 2025 0 0 0.03 0 2,805 0 80.00 0 0 33.15 0 35 0
January 17, 2025 0 0.03 0.03 0 0 0 100.00 0 0 52.95 0 0 0
February 21, 2025 0 0 10.80 0 0 0 37.00 0 0 0.22 0 20 0
February 21, 2025 0 0 9.80 0 0 0 38.00 0 0 0.25 0 0 0
February 21, 2025 0 0 8.85 0 0 0 39.00 0 0 0.29 0 0 0
February 21, 2025 0 0 7.90 0 0 0 40.00 0 0 0.33 0 23 0
February 21, 2025 0 0 6.95 0 0 0 41.00 0 0 0.40 0 167 0
February 21, 2025 0 0 6.00 0 0 0 42.00 0 0 0.48 0 1 0
February 21, 2025 0 0 5.05 0 0 0 43.00 0 0 0.61 0 5 0
February 21, 2025 0 0 4.20 0 0 0 44.00 0 0 0.78 0 10 0
February 21, 2025 0 0 3.35 0 10 0 45.00 0 0 1.02 0 5 0
February 21, 2025 0 0 2.60 0 10 0 46.00 0 0 1.35 0 20 0
February 21, 2025 0 0 1.96 0 0 0 47.00 0 0 1.77 0 6 0
February 21, 2025 0 0 1.42 0 18 0 48.00 0 0 2.30 0 0 0
February 21, 2025 0 0 1.01 0 24 0 49.00 0 0 2.95 0 0 0
February 21, 2025 0 0 0.71 0 10 0 50.00 0 0 3.70 0 135 0
February 21, 2025 0 0 0.35 0 64 0 52.00 0 0 5.50 0 471 0
February 21, 2025 0 1.50 0.20 0 0 0 54.00 0 0 7.40 0 0 0
February 21, 2025 0 0 0.12 0 0 0 56.00 0 0 9.30 0 0 0
February 21, 2025 0 0 0.08 0 0 0 58.00 0 0 11.30 0 0 0
March 21, 2025 0 0 11.80 0 2 0 36.00 0 0 0.25 0 5 0
March 21, 2025 0 0 10.80 0 0 0 37.00 0 0 0.29 0 0 0
March 21, 2025 0 0 9.80 0 0 0 38.00 0 0 0.31 0 1,783 0
March 21, 2025 0 0 8.85 0 0 0 39.00 0 0 0.39 0 0 0
March 21, 2025 0 0 7.85 0 0 0 40.00 0 0 0.45 0 177 0
March 21, 2025 0 0 6.95 0 0 0 41.00 0 0 0.54 0 0 0
March 21, 2025 5.50 0 5.95 0 49 0 42.00 0 0 0.67 0 160 0
March 21, 2025 0 0 5.05 0 0 0 43.00 0 0 0.85 0 10 0
March 21, 2025 0 0 4.20 0 2,558 0 44.00 0 1.12 1.07 0 12,061 0
March 21, 2025 0 0 3.40 0 2,022 0 45.00 0 0 1.39 0 2,094 0
March 21, 2025 0 0 2.64 0 8,501 0 46.00 0 0 1.77 0 7,015 0
March 21, 2025 0 0 2.03 0 0 0 47.00 0 0 2.25 0 3 0
March 21, 2025 0 0 1.52 0 402 0 48.00 0 0 2.82 0 895 0
March 21, 2025 0 0 1.12 0 2 0 49.00 0 0 3.50 0 0 0
March 21, 2025 0 6.00 0.81 0 336 0 50.00 0 0 4.30 0 200 0
March 21, 2025 0 0 0.41 0 21 0 52.00 0 0 6.05 0 13 0
March 21, 2025 0 0 0.24 0 0 0 54.00 0 0 7.85 0 10 0
March 21, 2025 0 0.26 0.20 0 342 0 55.00 0 0 8.80 0 111 0
March 21, 2025 0 0 0.15 0 0 0 56.00 0 0 9.75 0 0 0
March 21, 2025 0 0 0.10 0 0 0 58.00 0 0 11.65 0 0 0
June 20, 2025 0 0 11.80 0 3 0 36.00 0 0 0.35 0 435 0
June 20, 2025 0 0 9.85 0 0 0 38.00 0 0 0.53 0 11 0
June 20, 2025 0 0 7.85 0 4 0 40.00 0 0 0.73 0 58 0
June 20, 2025 0 0 6.00 0 0 0 42.00 0 0 1.07 0 4,528 0
June 20, 2025 0 0 5.15 0 0 0 43.00 0 0 1.33 0 240 0
June 20, 2025 0 0 4.30 0 4,106 0 44.00 0 0 1.64 0 1,673 0
June 20, 2025 0 0 2.82 0 1,827 0 46.00 0 0 2.43 0 1,839 0
June 20, 2025 0 0 1.76 0 401 0 48.00 0 0 3.55 0 70 0
June 20, 2025 0 1.30 1.04 0 58 0 50.00 0 0 5.00 0 109 0
June 20, 2025 0 0.30 0.30 0 229 0 55.00 0 0 9.35 0 116 0
September 19, 2025 0 0 7.90 0 0 0 40.00 0 0 1.04 0 40 0
September 19, 2025 0 0 6.05 0 0 0 42.00 0 0 1.51 0 0 0
September 19, 2025 0 0 4.30 0 0 0 44.00 0 0 2.17 0 0 0
September 19, 2025 0 0 3.55 0 0 0 45.00 0 0 2.57 0 10 0
September 19, 2025 0 0 2.91 0 0 0 46.00 0 0 3.05 0 0 0
September 19, 2025 0 0 2.36 0 2,011 0 47.00 0 0 3.55 0 2,012 0
September 19, 2025 0 0 1.89 0 16 0 48.00 0 0 4.20 0 30 0
September 19, 2025 0 0 1.19 0 2 0 50.00 0 0 5.65 0 2 0
September 19, 2025 0 0 0.41 0 50 0 55.00 0 0 9.95 0 0 0
January 16, 2026 0 0 17.75 0 10 0 30.00 0 0.35 0.31 0 18,070 0
January 16, 2026 0 0 13.80 0 0 0 34.00 0 0 0.76 0 5,520 0
January 16, 2026 0 0 11.80 0 0 0 36.00 0 1.20 0.78 0 25,560 0
January 16, 2026 0 0 9.85 0 0 0 38.00 0 0 1.02 0 24,022 0
January 16, 2026 0 0 8.95 0 0 0 39.00 0 0 1.28 0 0 0
January 16, 2026 0 14.00 7.90 0 223 0 40.00 0.10 0 1.49 0 5,479 0
January 16, 2026 4.75 12.05 6.10 0 272 0 42.00 0 0 2.03 0 9,845 0
January 16, 2026 0 0 5.25 0 990 0 43.00 0 0 2.38 0 7,508 0
January 16, 2026 0 8.00 4.45 0 6,335 0 44.00 0 0 2.79 0 17,555 0
January 16, 2026 0 5.00 3.75 0 10,102 0 45.00 0 0 3.25 0 35,319 0
January 16, 2026 0 4.10 2.96 0 3,180 0 46.00 0 0 3.75 0 19,115 0
January 16, 2026 0 3.65 2.10 0 5,334 0 48.00 2.00 0 4.95 0 5,651 0
January 16, 2026 0 0 1.72 0 2 0 49.00 0 0 5.60 0 164 0
January 16, 2026 0 2.10 1.33 0 2,985 0 50.00 0 0 6.40 0 850 0
January 16, 2026 0 1.55 0.53 0 1,432 0 55.00 0 0 10.30 0 1,504 0
January 16, 2026 0.15 0.45 0.21 0 5,920 0 60.00 3.75 0 15.15 0 4,882 0
January 16, 2026 0 3.00 0.11 0 116 0 70.00 0 0 24.65 0 101 0
January 16, 2026 0 0 0.06 0 21 0 80.00 0 0 34.00 0 403 0
January 15, 2027 0 0 17.85 0 0 0 30.00 0 0.85 0.85 0 3,031 0
January 15, 2027 0 0 9.95 0 0 0 38.00 0 0 2.33 0 7,251 0
January 15, 2027 0 0 8.95 0 0 0 39.00 0 0 2.63 0 1,500 0
January 15, 2027 0 0 7.90 0 47 0 40.00 0 5.20 3.10 0 161 0
January 15, 2027 0.05 15.00 3.85 0 724 0 45.00 0 0 5.30 0 301 0
January 15, 2027 0 0 3.15 0 55 0 47.00 0 0 6.85 0 83 0
January 15, 2027 0 0 2.73 0 97 0 48.00 0 0 7.55 0 7,250 0
January 15, 2027 1.20 5.50 1.76 0 308 0 50.00 0 0 8.90 0 109 0
January 15, 2027 0 0.75 0.72 0 215 0 60.00 0 0 17.20 0 71 0
January 15, 2027 0 0.25 0.25 0 0 0 80.00 0 0 35.55 0 82 0