LNR – Linamar Corporation
Last update: April 18, 2024 at 7:31 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 68.000
- Ask price: 68.000
- 30-day historical volatility: 35.67%
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: 5,733
Volume: 0
|
Open interest: 3,066
Volume: 0
|
||||||||||||
April 19, 2024 | 0 | 0 | 16.60 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 12.65 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.06 | 0 | 11 | 0 |
April 19, 2024 | 0 | 0 | 10.65 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.06 | 0 | 2 | 0 |
April 19, 2024 | 0 | 0 | 8.65 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.07 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 6.65 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.11 | 0 | 27 | 0 |
April 19, 2024 | 0 | 14.60 | 4.70 | 0 | 7 | 0 | 60.00 | 0 | 0 | 0.16 | 0 | 29 | 0 |
April 19, 2024 | 0 | 0 | 2.80 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.24 | 0 | 20 | 0 |
April 19, 2024 | 0 | 0 | 1.25 | 0 | 409 | 0 | 64.00 | 0 | 0 | 0.75 | 0 | 19 | 0 |
April 19, 2024 | 0 | 0 | 0.35 | 0 | 1 | 0 | 66.00 | 0 | 0 | 2.00 | 0 | 29 | 0 |
April 19, 2024 | 0 | 0 | 0.12 | 0 | 21 | 0 | 68.00 | 0 | 0 | 3.80 | 0 | 33 | 0 |
April 19, 2024 | 0 | 0 | 0.06 | 0 | 111 | 0 | 70.00 | 0 | 0 | 5.80 | 0 | 11 | 0 |
April 19, 2024 | 0 | 0 | 0.05 | 0 | 65 | 0 | 72.00 | 0 | 0 | 7.80 | 0 | 4 | 0 |
April 19, 2024 | 0 | 0 | 0.05 | 0 | 49 | 0 | 74.00 | 0 | 0 | 9.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.06 | 0 | 2 | 0 | 76.00 | 0 | 0 | 11.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 78.00 | 0 | 0 | 13.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 80.00 | 0 | 0 | 15.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 16.95 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.15 | 0 | 3 | 0 |
May 17, 2024 | 0 | 0 | 13.05 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.30 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0 | 11.15 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 9.30 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.55 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0 | 7.50 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 18.00 | 5.85 | 0 | 2 | 0 | 60.00 | 0.20 | 1.00 | 1.00 | 0 | 11 | 0 |
May 17, 2024 | 0 | 0 | 4.35 | 0 | 0 | 0 | 62.00 | 0 | 0 | 1.60 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 3.10 | 0 | 0 | 0 | 64.00 | 0 | 0 | 2.40 | 0 | 3 | 0 |
May 17, 2024 | 1.40 | 0 | 2.10 | 0 | 24 | 0 | 66.00 | 0 | 0 | 3.40 | 0 | 2,060 | 0 |
May 17, 2024 | 0 | 0 | 1.35 | 0 | 9 | 0 | 68.00 | 0 | 0 | 4.75 | 0 | 300 | 0 |
May 17, 2024 | 0 | 0 | 0.85 | 0 | 2,019 | 0 | 70.00 | 0 | 0 | 6.25 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 0.55 | 0 | 28 | 0 | 72.00 | 0 | 0 | 8.05 | 0 | 168 | 0 |
May 17, 2024 | 0 | 2.50 | 0.35 | 0 | 2,039 | 0 | 74.00 | 0 | 0 | 9.85 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.22 | 0 | 262 | 0 | 76.00 | 0 | 0 | 11.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.16 | 0 | 0 | 0 | 78.00 | 0 | 0 | 13.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.12 | 0 | 0 | 0 | 80.00 | 0 | 0 | 15.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 20.00 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.17 | 0 | 6 | 0 |
June 21, 2024 | 0 | 0 | 17.10 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.26 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 15.20 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.35 | 0 | 11 | 0 |
June 21, 2024 | 0 | 0 | 13.30 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.48 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 11.50 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 10.60 | 0 | 0 | 0 | 55.00 | 0 | 0 | 0.75 | 0 | 14 | 0 |
June 21, 2024 | 0 | 0 | 9.75 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.85 | 0 | 16 | 0 |
June 21, 2024 | 0 | 0 | 8.05 | 0 | 0 | 0 | 58.00 | 0 | 0 | 1.20 | 0 | 4 | 0 |
June 21, 2024 | 0 | 0 | 6.45 | 0 | 5 | 0 | 60.00 | 0 | 0 | 1.70 | 0 | 6 | 0 |
June 21, 2024 | 0 | 0 | 5.05 | 0 | 0 | 0 | 62.00 | 0 | 0 | 2.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 3.80 | 0 | 0 | 0 | 64.00 | 0 | 0 | 3.10 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 3.30 | 0 | 13 | 0 | 65.00 | 0 | 0 | 3.55 | 0 | 4 | 0 |
June 21, 2024 | 0 | 0 | 2.80 | 0 | 1 | 0 | 66.00 | 0 | 0 | 4.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.00 | 0 | 22 | 0 | 68.00 | 0 | 0 | 5.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.40 | 0 | 21 | 0 | 70.00 | 0 | 0 | 6.75 | 0 | 9 | 0 |
June 21, 2024 | 0 | 0 | 0.95 | 0 | 6 | 0 | 72.00 | 0 | 0 | 8.35 | 0 | 100 | 0 |
June 21, 2024 | 0 | 0 | 0.65 | 0 | 10 | 0 | 74.00 | 0 | 0 | 10.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.55 | 0 | 204 | 0 | 75.00 | 0 | 0 | 11.00 | 0 | 4 | 0 |
June 21, 2024 | 0 | 0 | 0.45 | 0 | 17 | 0 | 76.00 | 0 | 0 | 11.95 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.32 | 0 | 15 | 0 | 78.00 | 0 | 0 | 13.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.22 | 0 | 35 | 0 | 80.00 | 0 | 0 | 15.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.11 | 0 | 39 | 0 | 85.00 | 0 | 0 | 20.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.09 | 0 | 31 | 0 | 90.00 | 0 | 0 | 25.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.06 | 0 | 2 | 0 | 100.00 | 0 | 0 | 35.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 10.15 | 0 | 0 | 0 | 56.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 8.50 | 0 | 0 | 0 | 58.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 7.00 | 0 | 0 | 0 | 60.00 | 0 | 0 | 2.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.65 | 0 | 0 | 0 | 62.00 | 0 | 0 | 2.70 | 0 | 4 | 0 |
July 19, 2024 | 0 | 0 | 4.45 | 0 | 0 | 0 | 64.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.40 | 0 | 0 | 0 | 66.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.60 | 0 | 2 | 0 | 68.00 | 0 | 0 | 5.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.90 | 0 | 4 | 0 | 70.00 | 0 | 0 | 7.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.40 | 0 | 11 | 0 | 72.00 | 0 | 0 | 8.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.00 | 0 | 26 | 0 | 74.00 | 0 | 0 | 10.25 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.75 | 0 | 48 | 0 | 76.00 | 0 | 0 | 12.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.55 | 0 | 4 | 0 | 78.00 | 0 | 0 | 13.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.40 | 0 | 26 | 0 | 80.00 | 0 | 0 | 15.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 10.60 | 0 | 0 | 0 | 56.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 9.05 | 0 | 0 | 0 | 58.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 7.55 | 0 | 0 | 0 | 60.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.20 | 0 | 0 | 0 | 62.00 | 0 | 0 | 3.10 | 0 | 1 | 0 |
August 16, 2024 | 0 | 0 | 5.00 | 0 | 0 | 0 | 64.00 | 0 | 0 | 3.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.00 | 0 | 0 | 0 | 66.00 | 0 | 0 | 4.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.10 | 0 | 0 | 0 | 68.00 | 0 | 0 | 6.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.40 | 0 | 0 | 0 | 70.00 | 0 | 0 | 7.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 72.00 | 0 | 0 | 8.85 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.40 | 0 | 17 | 0 | 74.00 | 0 | 0 | 10.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.05 | 0 | 0 | 0 | 76.00 | 0 | 0 | 12.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.80 | 0 | 0 | 0 | 78.00 | 0 | 0 | 14.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.65 | 0 | 5 | 0 | 80.00 | 0 | 0 | 15.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 20.65 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.46 | 0 | 17 | 0 |
September 20, 2024 | 0 | 0 | 17.95 | 0 | 4 | 0 | 48.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 16.20 | 0 | 1 | 0 | 50.00 | 0 | 0 | 0.85 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 11.85 | 0 | 4 | 0 | 55.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 11.10 | 0 | 0 | 0 | 56.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 8.05 | 0 | 0 | 0 | 60.00 | 0 | 0 | 2.85 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 6.80 | 0 | 0 | 0 | 62.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.60 | 0 | 0 | 0 | 64.00 | 0 | 0 | 4.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.10 | 0 | 6 | 0 | 65.00 | 0 | 0 | 4.85 | 0 | 16 | 0 |
September 20, 2024 | 0 | 0 | 4.60 | 0 | 0 | 0 | 66.00 | 0 | 0 | 5.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.70 | 0 | 0 | 0 | 68.00 | 0 | 0 | 6.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.95 | 0 | 8 | 0 | 70.00 | 0.25 | 0 | 7.75 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 2.35 | 0 | 1 | 0 | 72.00 | 0 | 0 | 9.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 74.00 | 0 | 0 | 10.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.65 | 0 | 11 | 0 | 75.00 | 0 | 0 | 11.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.45 | 0 | 0 | 0 | 76.00 | 0 | 0 | 12.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.15 | 0 | 0 | 0 | 78.00 | 0 | 0 | 14.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.90 | 0 | 15 | 0 | 80.00 | 0 | 0 | 16.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 2.50 | 0.30 | 0 | 1 | 0 | 90.00 | 0 | 0 | 25.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 11.55 | 0 | 0 | 0 | 56.00 | 0 | 0 | 2.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.55 | 0 | 0 | 0 | 60.00 | 0 | 0 | 3.15 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 7.30 | 0 | 0 | 0 | 62.00 | 0 | 0 | 3.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.10 | 0 | 0 | 0 | 64.00 | 0 | 0 | 4.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.10 | 0 | 0 | 0 | 66.00 | 0 | 0 | 5.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.20 | 0 | 0 | 0 | 68.00 | 0 | 0 | 6.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.40 | 0 | 0 | 0 | 70.00 | 0 | 0 | 8.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.75 | 0 | 0 | 0 | 72.00 | 0 | 0 | 9.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.80 | 0 | 0 | 0 | 76.00 | 0 | 0 | 12.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 21.30 | 0 | 0 | 0 | 45.00 | 0 | 1.80 | 0.75 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0 | 17.00 | 0 | 0 | 0 | 50.00 | 0 | 3.50 | 1.30 | 0 | 12 | 0 |
December 20, 2024 | 0 | 0 | 12.90 | 0 | 0 | 0 | 55.00 | 0 | 0 | 2.20 | 0 | 1 | 0 |
December 20, 2024 | 0 | 0 | 9.35 | 0 | 2 | 0 | 60.00 | 0 | 8.00 | 3.70 | 0 | 1 | 0 |
December 20, 2024 | 0 | 0 | 6.50 | 0 | 1 | 0 | 65.00 | 0 | 0 | 5.80 | 0 | 16 | 0 |
December 20, 2024 | 0 | 0 | 4.35 | 0 | 14 | 0 | 70.00 | 0 | 0 | 8.65 | 0 | 4 | 0 |
December 20, 2024 | 0 | 0 | 2.80 | 0 | 11 | 0 | 75.00 | 0 | 0 | 12.15 | 0 | 0 | 0 |
December 20, 2024 | 0 | 9.95 | 1.75 | 0 | 32 | 0 | 80.00 | 0 | 0 | 16.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 1.95 | 0.75 | 0 | 6 | 0 | 90.00 | 0 | 0 | 25.90 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 18.10 | 0 | 0 | 0 | 50.00 | 0 | 0 | 1.90 | 0 | 11 | 0 |
March 21, 2025 | 0 | 0 | 14.30 | 0 | 0 | 0 | 55.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 10.85 | 0 | 0 | 0 | 60.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.00 | 0 | 0 | 0 | 65.00 | 0 | 0 | 6.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 5.50 | 5.50 | 0 | 0 | 0 | 70.00 | 0 | 11.95 | 9.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.05 | 0 | 0 | 0 | 75.00 | 0 | 0 | 12.75 | 0 | 0 | 0 |
March 21, 2025 | 0 | 4.30 | 2.80 | 0 | 3 | 0 | 80.00 | 0 | 0 | 16.75 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.35 | 0 | 1 | 0 | 90.00 | 0 | 0 | 26.00 | 0 | 0 | 0 |