MDA – MDA Space Ltd.
Last update: September 22, 2024 at 6:06 p.m. (Real-time)
- Last price: 16.820
- Net change: 0.380
- Bid price: 16.720
- Ask price: 16.870
- 30-day historical volatility: 25.19%
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: 148
Volume: 0
|
Open interest: 82
Volume: 0
|
||||||||||||
October 18, 2024 | 7.25 | 7.90 | 7.90 | 0 | 0 | 0 | 9.50 | 0 | 0.48 | 0.48 | 0 | 10 | 0 |
October 18, 2024 | 6.75 | 7.40 | 7.40 | 0 | 0 | 0 | 10.00 | 0 | 0.48 | 0.48 | 0 | 0 | 0 |
October 18, 2024 | 5.90 | 6.95 | 6.95 | 0 | 0 | 0 | 10.50 | 0 | 0.48 | 0.48 | 0 | 0 | 0 |
October 18, 2024 | 5.50 | 6.45 | 6.45 | 0 | 0 | 0 | 11.00 | 0 | 0.48 | 0.48 | 0 | 10 | 0 |
October 18, 2024 | 5.20 | 5.75 | 5.75 | 0 | 0 | 0 | 11.50 | 0 | 0.48 | 0.48 | 0 | 0 | 0 |
October 18, 2024 | 4.70 | 5.25 | 5.25 | 0 | 3 | 0 | 12.00 | 0 | 0.48 | 0.48 | 0 | 0 | 0 |
October 18, 2024 | 4.20 | 4.75 | 4.75 | 0 | 0 | 0 | 12.50 | 0 | 0.48 | 0.48 | 0 | 20 | 0 |
October 18, 2024 | 3.70 | 4.25 | 4.25 | 0 | 0 | 0 | 13.00 | 0 | 0.48 | 0.48 | 0 | 0 | 0 |
October 18, 2024 | 3.20 | 3.75 | 3.75 | 0 | 0 | 0 | 13.50 | 0 | 0.21 | 0.21 | 0 | 0 | 0 |
October 18, 2024 | 2.80 | 3.30 | 3.30 | 0 | 0 | 0 | 14.00 | 0.01 | 0.23 | 0.23 | 0 | 0 | 0 |
October 18, 2024 | 2.25 | 2.80 | 2.80 | 0 | 0 | 0 | 14.50 | 0.01 | 0.26 | 0.26 | 0 | 0 | 0 |
October 18, 2024 | 1.65 | 2.20 | 2.20 | 0 | 1 | 0 | 15.00 | 0.01 | 0.31 | 0.31 | 0 | 0 | 0 |
October 18, 2024 | 1.10 | 1.80 | 1.80 | 0 | 0 | 0 | 15.50 | 0.01 | 0.37 | 0.37 | 0 | 0 | 0 |
October 18, 2024 | 0.80 | 1.40 | 1.40 | 0 | 0 | 0 | 16.00 | 0.01 | 0.48 | 0.48 | 0 | 0 | 0 |
October 18, 2024 | 0.39 | 1.05 | 1.05 | 0 | 0 | 0 | 16.50 | 0.02 | 0.65 | 0.65 | 0 | 0 | 0 |
October 18, 2024 | 0.13 | 0.80 | 0.80 | 0 | 0 | 0 | 17.00 | 0.24 | 0.90 | 0.90 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.60 | 0.60 | 0 | 0 | 0 | 17.50 | 0.50 | 1.20 | 1.20 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.40 | 0.40 | 0 | 1 | 0 | 18.00 | 0.90 | 1.55 | 1.55 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.28 | 0.28 | 0 | 0 | 0 | 19.00 | 2.00 | 2.45 | 2.45 | 0 | 0 | 0 |
November 15, 2024 | 6.95 | 7.95 | 7.95 | 0 | 0 | 0 | 9.50 | 0 | 0.55 | 0.55 | 0 | 0 | 0 |
November 15, 2024 | 6.45 | 7.45 | 7.45 | 0 | 0 | 0 | 10.00 | 0 | 0.55 | 0.55 | 0 | 0 | 0 |
November 15, 2024 | 5.95 | 6.95 | 6.95 | 0 | 0 | 0 | 10.50 | 0 | 0.55 | 0.55 | 0 | 0 | 0 |
November 15, 2024 | 5.45 | 6.50 | 6.50 | 0 | 0 | 0 | 11.00 | 0 | 0.55 | 0.55 | 0 | 0 | 0 |
November 15, 2024 | 5.05 | 6.00 | 6.00 | 0 | 0 | 0 | 11.50 | 0.01 | 0.60 | 0.60 | 0 | 0 | 0 |
November 15, 2024 | 4.55 | 5.50 | 5.50 | 0 | 0 | 0 | 12.00 | 0.01 | 0.60 | 0.60 | 0 | 0 | 0 |
November 15, 2024 | 4.10 | 5.05 | 5.05 | 0 | 0 | 0 | 12.50 | 0.01 | 0.60 | 0.60 | 0 | 0 | 0 |
November 15, 2024 | 3.60 | 4.60 | 4.60 | 0 | 1 | 0 | 13.00 | 0.01 | 0.65 | 0.65 | 0 | 0 | 0 |
November 15, 2024 | 3.15 | 4.15 | 4.15 | 0 | 0 | 0 | 13.50 | 0.01 | 0.70 | 0.70 | 0 | 0 | 0 |
November 15, 2024 | 2.70 | 3.70 | 3.70 | 0 | 0 | 0 | 14.00 | 0.01 | 0.75 | 0.75 | 0 | 0 | 0 |
November 15, 2024 | 2.15 | 3.25 | 3.25 | 0 | 0 | 0 | 14.50 | 0.01 | 0.85 | 0.85 | 0 | 0 | 0 |
November 15, 2024 | 1.70 | 2.85 | 2.85 | 0 | 0 | 0 | 15.00 | 0.01 | 0.90 | 0.90 | 0 | 0 | 0 |
November 15, 2024 | 1.35 | 2.45 | 2.45 | 0 | 0 | 0 | 15.50 | 0.01 | 1.05 | 1.05 | 0 | 0 | 0 |
November 15, 2024 | 1.00 | 2.10 | 2.10 | 0 | 0 | 0 | 16.00 | 0.10 | 1.20 | 1.20 | 0 | 0 | 0 |
November 15, 2024 | 0.70 | 1.80 | 1.80 | 0 | 0 | 0 | 16.50 | 0.28 | 1.35 | 1.35 | 0 | 0 | 0 |
November 15, 2024 | 0.43 | 1.50 | 1.50 | 0 | 0 | 0 | 17.00 | 0.50 | 1.60 | 1.60 | 0 | 0 | 0 |
November 15, 2024 | 0.20 | 1.30 | 1.30 | 0 | 0 | 0 | 17.50 | 0.75 | 1.85 | 1.85 | 0 | 0 | 0 |
November 15, 2024 | 0.02 | 1.10 | 1.10 | 0 | 0 | 0 | 18.00 | 1.05 | 2.20 | 2.20 | 0 | 0 | 0 |
November 15, 2024 | 0.01 | 0.85 | 0.85 | 0 | 0 | 0 | 19.00 | 1.80 | 2.95 | 2.95 | 0 | 0 | 0 |
December 20, 2024 | 7.55 | 8.35 | 8.35 | 0 | 0 | 0 | 9.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
December 20, 2024 | 6.60 | 7.40 | 7.40 | 0 | 2 | 0 | 10.00 | 0.01 | 0.31 | 0.31 | 0 | 0 | 0 |
December 20, 2024 | 6.10 | 6.90 | 6.90 | 0 | 0 | 0 | 10.50 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 |
December 20, 2024 | 5.65 | 6.45 | 6.45 | 0 | 0 | 0 | 11.00 | 0.01 | 0.35 | 0.35 | 0 | 2 | 0 |
December 20, 2024 | 5.20 | 5.90 | 5.90 | 0 | 0 | 0 | 11.50 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 |
December 20, 2024 | 4.80 | 5.45 | 5.45 | 0 | 0 | 0 | 12.00 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 |
December 20, 2024 | 4.40 | 5.00 | 5.00 | 0 | 0 | 0 | 12.50 | 0.01 | 0.46 | 0.46 | 0 | 0 | 0 |
December 20, 2024 | 3.95 | 4.55 | 4.55 | 0 | 0 | 0 | 13.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 3.15 | 4.15 | 4.15 | 0 | 0 | 0 | 13.50 | 0.01 | 0.55 | 0.55 | 0 | 0 | 0 |
December 20, 2024 | 2.80 | 3.70 | 3.70 | 0 | 2 | 0 | 14.00 | 0.01 | 0.60 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 2.25 | 3.30 | 3.30 | 0 | 0 | 0 | 14.50 | 0.01 | 0.70 | 0.70 | 0 | 0 | 0 |
December 20, 2024 | 2.00 | 2.95 | 2.95 | 0 | 0 | 0 | 15.00 | 0.01 | 0.85 | 0.85 | 0 | 0 | 0 |
December 20, 2024 | 1.50 | 2.45 | 2.45 | 0 | 15 | 0 | 15.50 | 0.08 | 0.95 | 0.95 | 0 | 0 | 0 |
December 20, 2024 | 1.20 | 2.10 | 2.10 | 0 | 0 | 0 | 16.00 | 0.24 | 1.15 | 1.15 | 0 | 0 | 0 |
December 20, 2024 | 0.90 | 1.80 | 1.80 | 0 | 0 | 0 | 16.50 | 0.44 | 1.35 | 1.35 | 0 | 0 | 0 |
December 20, 2024 | 0.65 | 1.55 | 1.55 | 0 | 5 | 0 | 17.00 | 0.65 | 1.55 | 1.55 | 0 | 0 | 0 |
December 20, 2024 | 0.42 | 1.30 | 1.30 | 0 | 0 | 0 | 17.50 | 0.90 | 1.85 | 1.85 | 0 | 0 | 0 |
December 20, 2024 | 0.22 | 1.10 | 1.10 | 0 | 0 | 0 | 18.00 | 1.20 | 2.15 | 2.15 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 19.00 | 1.95 | 2.90 | 2.90 | 0 | 0 | 0 |
January 17, 2025 | 6.65 | 7.50 | 7.50 | 0 | 5 | 0 | 10.00 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 |
January 17, 2025 | 6.15 | 7.00 | 7.00 | 0 | 0 | 0 | 10.50 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 |
January 17, 2025 | 5.70 | 6.55 | 6.55 | 0 | 0 | 0 | 11.00 | 0.01 | 0.42 | 0.42 | 0 | 0 | 0 |
January 17, 2025 | 5.25 | 6.10 | 6.10 | 0 | 0 | 0 | 11.50 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 |
January 17, 2025 | 4.95 | 5.55 | 5.55 | 0 | 0 | 0 | 12.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
January 17, 2025 | 4.45 | 5.10 | 5.10 | 0 | 0 | 0 | 12.50 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
January 17, 2025 | 4.00 | 4.65 | 4.65 | 0 | 0 | 0 | 13.00 | 0.05 | 0.55 | 0.55 | 0 | 0 | 0 |
January 17, 2025 | 3.55 | 4.25 | 4.25 | 0 | 0 | 0 | 13.50 | 0.12 | 0.65 | 0.65 | 0 | 10 | 0 |
January 17, 2025 | 3.10 | 3.85 | 3.85 | 0 | 0 | 0 | 14.00 | 0.20 | 0.75 | 0.75 | 0 | 0 | 0 |
January 17, 2025 | 2.75 | 3.45 | 3.45 | 0 | 0 | 0 | 14.50 | 0.30 | 0.85 | 0.85 | 0 | 0 | 0 |
January 17, 2025 | 2.35 | 3.05 | 3.05 | 0 | 0 | 0 | 15.00 | 0.43 | 0.95 | 0.95 | 0 | 0 | 0 |
January 17, 2025 | 2.05 | 2.65 | 2.65 | 0 | 5 | 0 | 15.50 | 0.55 | 1.10 | 1.10 | 0 | 0 | 0 |
January 17, 2025 | 1.75 | 2.30 | 2.30 | 0 | 0 | 0 | 16.00 | 0.75 | 1.30 | 1.30 | 0 | 0 | 0 |
January 17, 2025 | 1.45 | 2.00 | 2.00 | 0 | 0 | 0 | 16.50 | 0.95 | 1.50 | 1.50 | 0 | 0 | 0 |
January 17, 2025 | 1.20 | 1.75 | 1.75 | 0 | 0 | 0 | 17.00 | 1.15 | 1.75 | 1.75 | 0 | 0 | 0 |
January 17, 2025 | 0.95 | 1.50 | 1.50 | 0 | 0 | 0 | 17.50 | 1.45 | 2.00 | 2.00 | 0 | 0 | 0 |
January 17, 2025 | 0.75 | 1.30 | 1.30 | 0 | 0 | 0 | 18.00 | 1.70 | 2.30 | 2.30 | 0 | 0 | 0 |
January 17, 2025 | 0.49 | 1.00 | 1.00 | 0 | 0 | 0 | 19.00 | 2.30 | 2.95 | 2.95 | 0 | 0 | 0 |
February 21, 2025 | 5.05 | 5.70 | 5.70 | 0 | 0 | 0 | 12.00 | 0.01 | 0.60 | 0.60 | 0 | 0 | 0 |
February 21, 2025 | 4.10 | 4.85 | 4.85 | 0 | 0 | 0 | 13.00 | 0.14 | 0.75 | 0.75 | 0 | 0 | 0 |
February 21, 2025 | 3.70 | 4.45 | 4.45 | 0 | 0 | 0 | 13.50 | 0.23 | 0.80 | 0.80 | 0 | 0 | 0 |
February 21, 2025 | 3.30 | 4.05 | 4.05 | 0 | 0 | 0 | 14.00 | 0.33 | 0.90 | 0.90 | 0 | 0 | 0 |
February 21, 2025 | 2.90 | 3.65 | 3.65 | 0 | 0 | 0 | 14.50 | 0.45 | 1.05 | 1.05 | 0 | 0 | 0 |
February 21, 2025 | 2.55 | 3.30 | 3.30 | 0 | 0 | 0 | 15.00 | 0.55 | 1.20 | 1.20 | 0 | 0 | 0 |
February 21, 2025 | 2.30 | 3.00 | 3.00 | 0 | 0 | 0 | 15.50 | 0.75 | 1.35 | 1.35 | 0 | 0 | 0 |
February 21, 2025 | 2.00 | 2.60 | 2.60 | 0 | 0 | 0 | 16.00 | 0.90 | 1.55 | 1.55 | 0 | 0 | 0 |
February 21, 2025 | 1.70 | 2.30 | 2.30 | 0 | 0 | 0 | 16.50 | 1.10 | 1.75 | 1.75 | 0 | 0 | 0 |
February 21, 2025 | 1.45 | 2.05 | 2.05 | 0 | 0 | 0 | 17.00 | 1.35 | 2.00 | 2.00 | 0 | 0 | 0 |
February 21, 2025 | 1.20 | 1.85 | 1.85 | 0 | 0 | 0 | 17.50 | 1.60 | 2.25 | 2.25 | 0 | 0 | 0 |
February 21, 2025 | 1.00 | 1.60 | 1.60 | 0 | 0 | 0 | 18.00 | 1.90 | 2.55 | 2.55 | 0 | 0 | 0 |
February 21, 2025 | 0.65 | 1.25 | 1.25 | 0 | 0 | 0 | 19.00 | 2.50 | 3.25 | 3.25 | 0 | 0 | 0 |
March 21, 2025 | 7.70 | 8.60 | 8.60 | 0 | 0 | 0 | 9.00 | 0.01 | 0.46 | 0.46 | 0 | 10 | 0 |
March 21, 2025 | 6.80 | 7.70 | 7.70 | 0 | 0 | 0 | 10.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 5.90 | 6.80 | 6.80 | 0 | 0 | 0 | 11.00 | 0.02 | 0.50 | 0.50 | 0 | 10 | 0 |
March 21, 2025 | 5.10 | 5.80 | 5.80 | 0 | 0 | 0 | 12.00 | 0.06 | 0.65 | 0.65 | 0 | 0 | 0 |
March 21, 2025 | 4.20 | 4.95 | 4.95 | 0 | 0 | 0 | 13.00 | 0.22 | 0.80 | 0.80 | 0 | 10 | 0 |
March 21, 2025 | 3.45 | 4.20 | 4.20 | 0 | 0 | 0 | 14.00 | 0.43 | 1.00 | 1.00 | 0 | 0 | 0 |
March 21, 2025 | 2.80 | 3.50 | 3.50 | 0 | 21 | 0 | 15.00 | 0.70 | 1.25 | 1.25 | 0 | 0 | 0 |
March 21, 2025 | 2.40 | 3.15 | 3.15 | 0 | 0 | 0 | 15.50 | 0.85 | 1.45 | 1.45 | 0 | 0 | 0 |
March 21, 2025 | 2.10 | 2.85 | 2.85 | 0 | 0 | 0 | 16.00 | 1.05 | 1.70 | 1.70 | 0 | 0 | 0 |
March 21, 2025 | 1.90 | 2.55 | 2.55 | 0 | 0 | 0 | 16.50 | 1.25 | 1.90 | 1.90 | 0 | 0 | 0 |
March 21, 2025 | 1.60 | 2.30 | 2.30 | 0 | 0 | 0 | 17.00 | 1.50 | 2.15 | 2.15 | 0 | 0 | 0 |
March 21, 2025 | 1.40 | 2.05 | 2.05 | 0 | 0 | 0 | 17.50 | 1.75 | 2.40 | 2.40 | 0 | 0 | 0 |
March 21, 2025 | 1.20 | 1.85 | 1.85 | 0 | 55 | 0 | 18.00 | 2.05 | 2.70 | 2.70 | 0 | 0 | 0 |
March 21, 2025 | 0.90 | 1.50 | 1.50 | 0 | 0 | 0 | 19.00 | 2.65 | 3.35 | 3.35 | 0 | 0 | 0 |
March 21, 2025 | 0.55 | 1.20 | 1.20 | 0 | 0 | 0 | 20.00 | 3.35 | 4.15 | 4.15 | 0 | 0 | 0 |
June 20, 2025 | 7.90 | 8.85 | 8.85 | 0 | 0 | 0 | 9.00 | 0.01 | 0.55 | 0.55 | 0 | 0 | 0 |
June 20, 2025 | 6.95 | 7.95 | 7.95 | 0 | 12 | 0 | 10.00 | 0.01 | 0.65 | 0.65 | 0 | 0 | 0 |
June 20, 2025 | 6.10 | 7.10 | 7.10 | 0 | 0 | 0 | 11.00 | 0.06 | 0.80 | 0.80 | 0 | 0 | 0 |
June 20, 2025 | 5.35 | 6.30 | 6.30 | 0 | 10 | 0 | 12.00 | 0.21 | 0.95 | 0.95 | 0 | 0 | 0 |
June 20, 2025 | 4.55 | 5.35 | 5.35 | 0 | 0 | 0 | 13.00 | 0.41 | 1.15 | 1.15 | 0 | 0 | 0 |
June 20, 2025 | 3.85 | 4.60 | 4.60 | 0 | 0 | 0 | 14.00 | 0.65 | 1.40 | 1.40 | 0 | 0 | 0 |
June 20, 2025 | 3.20 | 3.95 | 3.95 | 0 | 0 | 0 | 15.00 | 0.95 | 1.70 | 1.70 | 0 | 0 | 0 |
June 20, 2025 | 2.60 | 3.35 | 3.35 | 0 | 0 | 0 | 16.00 | 1.35 | 2.10 | 2.10 | 0 | 0 | 0 |
June 20, 2025 | 2.05 | 2.85 | 2.85 | 0 | 10 | 0 | 17.00 | 1.80 | 2.60 | 2.60 | 0 | 0 | 0 |
June 20, 2025 | 1.65 | 2.40 | 2.40 | 0 | 0 | 0 | 18.00 | 2.35 | 3.15 | 3.15 | 0 | 0 | 0 |
June 20, 2025 | 1.25 | 2.00 | 2.00 | 0 | 0 | 0 | 19.00 | 2.95 | 3.75 | 3.75 | 0 | 0 | 0 |
June 20, 2025 | 0.95 | 1.70 | 1.70 | 0 | 0 | 0 | 20.00 | 3.65 | 4.45 | 4.45 | 0 | 0 | 0 |
September 19, 2025 | 5.45 | 6.60 | 6.60 | 0 | 0 | 0 | 12.00 | 0.33 | 1.15 | 1.15 | 0 | 0 | 0 |
September 19, 2025 | 4.15 | 5.05 | 5.05 | 0 | 0 | 0 | 14.00 | 0.85 | 1.70 | 1.70 | 0 | 0 | 0 |
September 19, 2025 | 3.50 | 4.40 | 4.40 | 0 | 0 | 0 | 15.00 | 1.20 | 2.05 | 2.05 | 0 | 0 | 0 |
September 19, 2025 | 2.95 | 3.85 | 3.85 | 0 | 0 | 0 | 16.00 | 1.60 | 2.45 | 2.45 | 0 | 0 | 0 |
September 19, 2025 | 2.45 | 3.35 | 3.35 | 0 | 0 | 0 | 17.00 | 2.05 | 2.95 | 2.95 | 0 | 0 | 0 |
September 19, 2025 | 2.00 | 2.90 | 2.90 | 0 | 0 | 0 | 18.00 | 2.60 | 3.45 | 3.45 | 0 | 0 | 0 |
September 19, 2025 | 1.60 | 2.50 | 2.50 | 0 | 0 | 0 | 19.00 | 3.20 | 4.05 | 4.05 | 0 | 0 | 0 |
September 19, 2025 | 1.30 | 2.15 | 2.15 | 0 | 0 | 0 | 20.00 | 3.85 | 4.75 | 4.75 | 0 | 0 | 0 |