Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

GRT – Granite Real Estate Investment Trust Inc.

Last update: March 28, 2024 at 1:23 p.m.   (Real-time)

  • Last price: 76.810
  • Net change: -0.200
  • Bid price: 76.770
  • Ask price: 77.000
  • 30-day historical volatility: 23.01%
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: 3,070
Volume: 6
Open interest: 47
Volume: 0
April 19, 2024 20.70 21.35 21.30 0 0 0 56.00 0 0.16 0.17 0 0 0
April 19, 2024 18.70 19.30 19.30 0 0 0 58.00 0 0.16 0.17 0 0 0
April 19, 2024 16.70 17.35 17.30 0 0 0 60.00 0 0.16 0.17 0 0 0
April 19, 2024 14.70 15.35 0 0 0 0 62.00 0 0.16 0 0 0 0
April 19, 2024 12.70 13.30 13.35 0 0 0 64.00 0 0.16 0.16 0 4 0
April 19, 2024 10.70 11.40 11.35 0 0 0 66.00 0 0.16 0.16 0 0 0
April 19, 2024 8.70 9.35 9.35 0 0 0 68.00 0 0.11 0.11 0 5 0
April 19, 2024 6.75 7.40 7.40 0 0 0 70.00 0 0.12 0.13 0 0 0
April 19, 2024 4.85 5.40 5.40 0 11 0 72.00 0.01 0.19 0.19 0 1 0
April 19, 2024 2.95 3.55 3.55 0 0 0 74.00 0.08 0.34 0.37 0 0 0
April 19, 2024 1.35 1.90 1.90 0 39 0 76.00 0.36 0.80 0.70 0 10 0
April 19, 2024 0.41 0.70 0.75 0 1 0 78.00 1.20 1.80 1.60 0 1 0
April 19, 2024 0.04 0.28 0.26 0 10 0 80.00 2.85 3.50 3.30 0 0 0
April 19, 2024 0 0.19 0.18 0 0 0 82.00 4.85 5.45 5.30 0 0 0
April 19, 2024 0 0.17 0.16 0 0 0 84.00 6.80 7.50 7.30 0 0 0
April 19, 2024 0 0.16 0.17 0 0 0 86.00 8.85 9.50 9.30 0 0 0
April 19, 2024 0 0.16 0.17 0 0 0 88.00 10.80 11.50 11.20 0 0 0
May 17, 2024 16.75 17.45 17.40 0 0 0 60.00 0 0.21 0.20 0 0 0
May 17, 2024 14.75 15.40 15.45 0 0 0 62.00 0 0.13 0.14 0 0 0
May 17, 2024 12.80 13.50 13.45 0 0 0 64.00 0.01 0.15 0.16 0 0 0
May 17, 2024 10.80 11.45 11.50 0 0 0 66.00 0.01 0.20 0.19 0 0 0
May 17, 2024 8.90 9.50 9.55 0 0 0 68.00 0.03 0.25 0.26 0 0 0
May 17, 2024 7.00 7.65 7.65 0 0 0 70.00 0.11 0.36 0.37 0 0 0
May 17, 2024 5.15 5.70 5.75 0 0 0 72.00 0.24 0.55 0.55 0 0 0
May 17, 2024 3.50 4.00 0 0 0 0 74.00 0.55 0.85 0 0 2 0
May 17, 2024 2.15 2.55 2.55 0 0 0 76.00 1.05 1.40 1.35 0 0 0
May 17, 2024 1.05 1.35 1.40 0 10 0 78.00 1.95 2.40 2.25 0 0 0
May 17, 2024 0.39 0.65 0.60 0 2,815 0 80.00 3.25 3.80 3.60 0 0 0
May 17, 2024 0.08 0.31 0.28 0 13 0 82.00 4.95 5.55 5.30 0 0 0
May 17, 2024 0.01 0.16 0.16 0 0 0 84.00 6.85 7.50 7.25 0 0 0
May 17, 2024 0 0.21 0.21 0 0 0 86.00 8.85 9.50 9.25 0 0 0
May 17, 2024 0 0.21 0.20 0 0 0 88.00 10.85 11.50 11.25 0 0 0
June 21, 2024 26.65 27.40 27.40 0 0 0 50.00 0 0.25 0.24 0 4 0
June 21, 2024 21.75 22.40 22.40 0 0 0 55.00 0 0.25 0.25 0 0 0
June 21, 2024 16.70 17.45 17.45 0 0 0 60.00 0.01 0.17 0.18 0 1 0
June 21, 2024 12.80 13.60 13.55 0 0 0 64.00 0.02 0.22 0.27 0 0 0
June 21, 2024 11.85 12.55 12.60 0 0 0 65.00 0.05 0.29 0.29 0 3 0
June 21, 2024 10.90 11.60 11.60 0 0 0 66.00 0.08 0.33 0.33 0 0 0
June 21, 2024 9.00 9.70 9.75 0 0 0 68.00 0.17 0.50 0.45 0 0 0
June 21, 2024 7.20 7.90 7.90 0 0 0 70.00 0.32 0.60 0.60 0 4 0
June 21, 2024 5.60 6.20 6.15 0 0 0 72.00 0.50 0.85 0.85 0 0 0
June 21, 2024 4.00 4.50 4.55 0 0 0 74.00 0.90 1.30 1.30 0 0 0
June 21, 2024 3.30 3.80 3.80 0 11 0 75.00 1.20 1.65 1.60 0 0 0
June 21, 2024 2.65 3.15 3.15 0 1 0 76.00 1.55 2.00 1.95 0 0 0
June 21, 2024 1.60 1.95 2.00 0 10 0 78.00 2.35 2.85 2.85 0 0 0
June 21, 2024 0.85 1.15 0 0 3 0 80.00 3.60 4.20 0 0 0 0
June 21, 2024 0.34 0.65 0.60 0 0 0 82.00 5.15 5.80 5.65 0 0 0
June 21, 2024 0.07 0.36 0.34 0 0 0 84.00 6.85 7.60 7.40 0 0 0
June 21, 2024 0.05 0.27 0.27 0 3 0 85.00 7.80 8.55 8.30 0 1 0
June 21, 2024 0.01 0.24 0.22 0 0 0 86.00 8.80 9.45 9.30 0 0 0
June 21, 2024 0.01 0.29 0 0 0 0 88.00 10.80 11.45 0 0 0 0
June 21, 2024 0 0.25 0.25 0 1 0 90.00 12.80 13.45 13.30 0 0 0
June 21, 2024 0 0.25 0.25 0 0 0 100.00 22.80 23.45 23.55 0 0 0
July 19, 2024 12.85 13.70 13.70 0 0 0 64.00 0.08 0.33 0.36 0 0 0
July 19, 2024 10.95 11.85 11.85 0 0 0 66.00 0.16 0.43 0.43 0 0 0
July 19, 2024 9.10 9.95 10.00 0 0 0 68.00 0.28 0.60 0.60 0 0 0
July 19, 2024 7.05 8.20 8.10 0 0 0 70.00 0.47 0.85 0.80 0 0 0
July 19, 2024 5.70 6.40 6.45 0 0 0 72.00 0.75 1.15 1.15 0 0 0
July 19, 2024 4.10 4.85 4.85 0 0 0 74.00 1.15 1.65 1.60 0 0 0
July 19, 2024 2.85 3.50 3.55 0 0 0 76.00 1.80 2.30 2.25 0 0 0
July 19, 2024 1.75 2.35 2.30 0 0 0 78.00 2.70 3.20 3.20 0 0 0
July 19, 2024 0.95 1.45 1.45 0 0 0 80.00 3.85 4.50 4.40 0 0 0
July 19, 2024 0.48 0.95 0.85 0 0 0 82.00 5.15 6.05 6.00 0 0 0
July 19, 2024 0.08 0.50 0.50 0 0 0 84.00 6.95 7.85 7.75 0 0 0
July 19, 2024 0.01 0.22 0.22 0 0 0 88.00 10.65 11.60 11.40 0 0 0
August 16, 2024 12.90 13.90 13.80 0 0 0 64.00 0.16 0.47 0.49 0 0 0
August 16, 2024 11.05 11.90 11.95 0 0 0 66.00 0.27 0.55 0.55 0 0 0
August 16, 2024 9.25 10.05 10.10 0 0 0 68.00 0.45 0.80 0.75 0 0 0
August 16, 2024 7.60 8.40 8.35 0 0 0 70.00 0.65 1.05 1.05 0 0 0
August 16, 2024 5.95 6.70 6.70 0 0 0 72.00 1.00 1.45 1.45 0 0 0
August 16, 2024 4.60 5.25 5.25 0 0 0 74.00 1.50 2.05 2.00 0 0 0
August 16, 2024 3.25 3.90 3.95 0 0 0 76.00 2.15 2.85 2.70 0 0 0
August 16, 2024 2.20 2.80 0 0 0 0 78.00 3.05 3.75 0 0 0 0
August 16, 2024 1.45 1.85 1.85 0 20 0 80.00 4.20 4.85 4.80 0 0 0
August 16, 2024 0.80 1.20 1.20 0 0 0 82.00 5.55 6.25 6.10 0 0 0
August 16, 2024 0.41 0.80 0.80 0 12 0 84.00 7.10 8.00 8.00 0 0 0
August 16, 2024 0.02 0.35 0.33 0 0 0 88.00 10.65 11.65 11.40 0 0 0
September 20, 2024 26.50 27.50 27.55 0 0 0 50.00 0.01 0.24 0.24 0 0 0
September 20, 2024 21.55 22.55 22.60 0 0 0 55.00 0.01 0.29 0.30 0 0 0
September 20, 2024 16.70 17.75 17.75 0 0 0 60.00 0.09 0.39 0.41 0 0 0
September 20, 2024 13.00 14.00 14.00 0 0 0 64.00 0.26 0.55 0.65 0 0 0
September 20, 2024 12.05 13.10 13.10 0 0 0 65.00 0.33 0.65 0.75 0 1 0
September 20, 2024 11.20 12.20 12.20 0 0 0 66.00 0.41 0.80 0.80 0 0 0
September 20, 2024 9.45 10.25 10.30 0 0 0 68.00 0.60 1.00 1.05 0 0 0
September 20, 2024 7.75 8.65 8.60 0 2 0 70.00 0.85 1.30 1.40 0 2 0
September 20, 2024 6.20 7.15 7.05 0 0 0 72.00 1.25 1.80 1.80 0 0 0
September 20, 2024 4.95 5.60 5.65 0 0 0 74.00 1.80 2.35 2.40 0 0 0
September 20, 2024 4.35 4.95 5.00 0 5 0 75.00 2.10 2.70 2.70 0 0 0
September 20, 2024 3.75 4.30 4.40 0 0 0 76.00 2.50 3.10 3.05 0 0 0
September 20, 2024 2.70 3.20 3.20 0 0 0 78.00 3.40 3.95 4.05 0 0 0
September 20, 2024 1.85 2.35 2.25 0 10 0 80.00 4.50 5.15 5.20 0 0 0
September 20, 2024 1.15 1.60 1.60 0 0 0 82.00 5.80 6.55 6.45 0 0 0
September 20, 2024 0.65 1.05 1.10 0 0 0 84.00 7.30 8.10 7.95 0 0 0
September 20, 2024 0.48 0.80 0.90 0 1 0 85.00 8.10 9.10 8.95 0 0 0
September 20, 2024 0.12 0.60 0.50 0 0 0 88.00 10.70 11.75 11.85 0 0 0
September 20, 2024 0.02 0.38 0.36 0 0 0 90.00 12.65 13.65 13.90 0 0 0
September 20, 2024 0 0.35 0.33 0 0 0 100.00 22.70 23.65 23.90 0 0 0
December 20, 2024 26.45 27.60 27.60 0 0 0 50.00 0.01 0.36 0.37 0 0 0
December 20, 2024 16.80 18.00 17.95 0 10 0 60.00 0.27 0.65 0.70 0 3 0
December 20, 2024 12.35 13.50 13.35 0 0 0 65.00 0.65 1.15 1.20 0 1 0
December 20, 2024 8.40 9.25 9.30 0 0 0 70.00 1.40 2.00 2.10 0 3 0
December 20, 2024 5.15 5.80 5.90 0 0 0 75.00 2.80 3.70 3.60 0 0 0
December 20, 2024 2.65 3.20 0 0 22 0 80.00 5.15 6.05 0 0 0 0
December 20, 2024 1.05 1.40 1.20 0 0 0 85.00 8.55 9.40 9.40 0 0 0
December 20, 2024 0.31 0.75 0.45 -0.35 40 6 90.00 12.65 13.85 13.90 0 0 0
December 20, 2024 0.01 0.27 0.27 0 0 0 100.00 22.60 23.75 24.05 0 0 0
March 21, 2025 16.85 18.25 18.30 0 0 0 60.00 0.27 1.10 1.15 0 0 0
March 21, 2025 12.60 14.00 13.95 0 0 0 65.00 0.85 1.65 1.75 0 0 0
March 21, 2025 8.85 9.90 9.85 0 0 0 70.00 1.85 2.60 2.75 0 1 0
March 21, 2025 5.65 6.80 6.65 0 0 0 75.00 3.45 4.45 4.45 0 0 0
March 21, 2025 3.30 4.30 4.20 0 0 0 80.00 5.70 6.65 6.75 0 0 0
March 21, 2025 1.60 2.60 0 0 0 0 85.00 8.85 10.00 0 0 0 0
March 21, 2025 0.60 1.45 1.45 0 20 0 90.00 12.80 14.15 14.00 0 0 0
March 21, 2025 0.01 0.47 0.60 0 0 0 100.00 22.40 23.80 23.65 0 0 0