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.
OTEX – Open Text Corp.
Last update: March 28, 2024 at 2:57 p.m. (Real-time)
- Last price: 52.680
- Net change: 0.040
- Bid price: 52.660
- Ask price: 52.680
- 30-day historical volatility: 25.48%
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: 2,201
Volume: 20
|
Open interest: 1,763
Volume: 3
|
||||||||||||
April 19, 2024 | 12.60 | 12.95 | 12.90 | 0 | 0 | 0 | 40.00 | 0 | 0.14 | 0.13 | 0 | 1 | 0 |
April 19, 2024 | 10.55 | 10.95 | 10.95 | 0 | 0 | 0 | 42.00 | 0 | 0.14 | 0.13 | 0 | 20 | 0 |
April 19, 2024 | 9.60 | 9.95 | 9.95 | 0 | 0 | 0 | 43.00 | 0 | 0.10 | 0.11 | 0 | 0 | 0 |
April 19, 2024 | 8.60 | 8.95 | 8.95 | 0 | 10 | 0 | 44.00 | 0 | 0.15 | 0.12 | 0 | 30 | 0 |
April 19, 2024 | 7.65 | 8.00 | 7.95 | 0 | 24 | 0 | 45.00 | 0 | 0.13 | 0.07 | 0 | 3 | 0 |
April 19, 2024 | 6.40 | 7.00 | 7.00 | 0 | 0 | 0 | 46.00 | 0.01 | 0.18 | 0.14 | 0 | 11 | 0 |
April 19, 2024 | 5.70 | 6.00 | 6.00 | 0 | 0 | 0 | 47.00 | 0.02 | 0.22 | 0.18 | 0 | 6 | 0 |
April 19, 2024 | 4.75 | 5.05 | 5.05 | 0 | 0 | 0 | 48.00 | 0.02 | 0.28 | 0.22 | 0 | 13 | 0 |
April 19, 2024 | 3.80 | 4.10 | 4.10 | 0 | 2 | 0 | 49.00 | 0.12 | 0.25 | 0.20 | -0.09 | 64 | 3 |
April 19, 2024 | 2.90 | 3.20 | 3.25 | 0 | 2 | 0 | 50.00 | 0.24 | 0.49 | 0.40 | 0 | 41 | 0 |
April 19, 2024 | 1.45 | 1.70 | 1.70 | 0 | 30 | 0 | 52.00 | 0.60 | 0.90 | 0.90 | 0 | 111 | 0 |
April 19, 2024 | 0.50 | 0.75 | 0.65 | -0.05 | 146 | 10 | 54.00 | 1.70 | 1.85 | 2.00 | 0 | 18 | 0 |
April 19, 2024 | 0.04 | 0.24 | 0.18 | -0.08 | 182 | 5 | 56.00 | 3.25 | 3.65 | 3.70 | 0 | 0 | 0 |
April 19, 2024 | 0.01 | 0.14 | 0.14 | 0 | 61 | 0 | 58.00 | 5.20 | 5.45 | 5.55 | 0 | 2 | 0 |
April 19, 2024 | 0 | 0.15 | 0.14 | 0 | 101 | 0 | 60.00 | 7.20 | 7.45 | 7.55 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.14 | 0.14 | 0 | 104 | 0 | 62.00 | 9.20 | 9.45 | 9.55 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.14 | 0.14 | 0 | 25 | 0 | 64.00 | 11.20 | 11.45 | 11.55 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.14 | 0.14 | 0 | 50 | 0 | 66.00 | 13.20 | 13.45 | 13.55 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.14 | 0.14 | 0 | 0 | 0 | 68.00 | 15.20 | 15.45 | 0 | 0 | 0 | 0 |
May 17, 2024 | 7.20 | 7.45 | 7.45 | 0 | 0 | 0 | 46.00 | 0.21 | 0.50 | 0.44 | 0 | 828 | 0 |
May 17, 2024 | 6.30 | 6.55 | 6.55 | 0 | 0 | 0 | 47.00 | 0.40 | 0.55 | 0.55 | 0 | 4 | 0 |
May 17, 2024 | 5.35 | 5.70 | 5.70 | 0 | 20 | 0 | 48.00 | 0.55 | 0.70 | 0.70 | 0 | 0 | 0 |
May 17, 2024 | 4.55 | 4.90 | 4.90 | 0 | 0 | 0 | 49.00 | 0.70 | 0.80 | 0.85 | 0 | 12 | 0 |
May 17, 2024 | 3.85 | 4.10 | 0 | 0 | 3 | 0 | 50.00 | 0.90 | 1.05 | 0 | 0 | 37 | 0 |
May 17, 2024 | 2.50 | 2.75 | 2.70 | 0 | 63 | 0 | 52.00 | 1.50 | 1.75 | 1.80 | 0 | 15 | 0 |
May 17, 2024 | 1.45 | 1.65 | 1.65 | 0 | 39 | 0 | 54.00 | 2.45 | 2.70 | 2.75 | 0 | 19 | 0 |
May 17, 2024 | 0.75 | 0.95 | 0.90 | 0 | 42 | 0 | 56.00 | 3.80 | 4.05 | 4.10 | 0 | 65 | 0 |
May 17, 2024 | 0.32 | 0.55 | 0.50 | 0 | 47 | 0 | 58.00 | 5.35 | 5.65 | 5.65 | 0 | 0 | 0 |
May 17, 2024 | 0.03 | 0.28 | 0.30 | 0 | 59 | 0 | 60.00 | 7.25 | 7.50 | 0 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 0.19 | 0.18 | 0 | 23 | 0 | 62.00 | 9.20 | 9.50 | 9.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.14 | 0.15 | 0 | 93 | 0 | 64.00 | 11.20 | 11.50 | 11.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.16 | 0.16 | 0 | 3 | 0 | 66.00 | 13.20 | 13.50 | 13.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.16 | 0 | 0 | 6 | 0 | 68.00 | 15.20 | 15.50 | 0 | 0 | 0 | 0 |
June 21, 2024 | 17.50 | 18.20 | 18.15 | 0 | 0 | 0 | 35.00 | 0.02 | 0.17 | 0.18 | 0 | 1 | 0 |
June 21, 2024 | 12.90 | 13.30 | 13.30 | 0 | 0 | 0 | 40.00 | 0.11 | 0.29 | 0.29 | 0 | 0 | 0 |
June 21, 2024 | 10.85 | 11.40 | 11.40 | 0 | 0 | 0 | 42.00 | 0.21 | 0.35 | 0.36 | 0 | 10 | 0 |
June 21, 2024 | 9.10 | 9.45 | 9.50 | 0 | 0 | 0 | 44.00 | 0.23 | 0.48 | 0.49 | 0 | 3 | 0 |
June 21, 2024 | 8.20 | 8.60 | 8.55 | 0 | 2 | 0 | 45.00 | 0.39 | 0.55 | 0.60 | 0 | 26 | 0 |
June 21, 2024 | 7.20 | 7.65 | 7.60 | 0 | 3 | 0 | 46.00 | 0.44 | 0.70 | 0.70 | 0 | 0 | 0 |
June 21, 2024 | 6.45 | 6.75 | 6.80 | 0 | 0 | 0 | 47.00 | 0.60 | 0.85 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 5.45 | 5.95 | 6.00 | 0 | 0 | 0 | 48.00 | 0.75 | 1.05 | 1.05 | 0 | 8 | 0 |
June 21, 2024 | 4.85 | 5.15 | 5.15 | 0 | 0 | 0 | 49.00 | 1.05 | 1.30 | 1.25 | 0 | 53 | 0 |
June 21, 2024 | 4.15 | 4.45 | 4.45 | 0 | 4 | 0 | 50.00 | 1.30 | 1.65 | 1.55 | 0 | 7 | 0 |
June 21, 2024 | 2.90 | 3.20 | 3.20 | 0 | 10 | 0 | 52.00 | 2.00 | 2.30 | 2.30 | 0 | 10 | 0 |
June 21, 2024 | 1.90 | 2.20 | 2.15 | 0 | 50 | 0 | 54.00 | 3.00 | 3.30 | 3.30 | 0 | 0 | 0 |
June 21, 2024 | 1.50 | 1.75 | 1.75 | 0 | 28 | 0 | 55.00 | 3.60 | 3.85 | 3.90 | 0 | 11 | 0 |
June 21, 2024 | 1.15 | 1.40 | 1.40 | 0 | 80 | 0 | 56.00 | 4.30 | 4.65 | 4.55 | 0 | 7 | 0 |
June 21, 2024 | 0.65 | 0.80 | 0.85 | 0 | 89 | 0 | 58.00 | 5.65 | 6.10 | 6.10 | 0 | 0 | 0 |
June 21, 2024 | 0.31 | 0.55 | 0.50 | 0 | 92 | 0 | 60.00 | 7.35 | 7.85 | 7.85 | 0 | 0 | 0 |
June 21, 2024 | 0.17 | 0.30 | 0.32 | 0 | 16 | 0 | 62.00 | 9.20 | 9.65 | 9.70 | 0 | 0 | 0 |
June 21, 2024 | 0.10 | 0.23 | 0.24 | 0 | 3 | 0 | 64.00 | 11.10 | 11.60 | 11.55 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.22 | 0.20 | 0 | 228 | 0 | 65.00 | 11.85 | 12.85 | 12.55 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.19 | 0.19 | 0 | 0 | 0 | 66.00 | 13.10 | 13.60 | 13.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.18 | 0.17 | 0 | 0 | 0 | 68.00 | 15.15 | 15.50 | 15.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.21 | 0.20 | 0 | 0 | 0 | 70.00 | 17.15 | 17.50 | 17.55 | 0 | 0 | 0 |
July 19, 2024 | 7.20 | 8.05 | 8.10 | 0 | 1 | 0 | 46.00 | 0.65 | 0.85 | 0 | 0 | 0 | 0 |
July 19, 2024 | 6.80 | 7.10 | 7.05 | 0 | 0 | 0 | 47.00 | 0.75 | 1.15 | 1.05 | 0 | 0 | 0 |
July 19, 2024 | 5.90 | 6.30 | 6.25 | 0 | 0 | 0 | 48.00 | 1.05 | 1.25 | 1.25 | 0 | 13 | 0 |
July 19, 2024 | 5.20 | 5.55 | 5.50 | 0 | 0 | 0 | 49.00 | 1.30 | 1.55 | 1.55 | 0 | 0 | 0 |
July 19, 2024 | 4.45 | 4.85 | 4.90 | 0 | 0 | 0 | 50.00 | 1.50 | 1.90 | 1.80 | 0 | 0 | 0 |
July 19, 2024 | 3.30 | 3.60 | 3.55 | 0 | 10 | 0 | 52.00 | 2.30 | 2.55 | 2.55 | 0 | 0 | 0 |
July 19, 2024 | 2.15 | 2.60 | 2.60 | 0 | 2 | 0 | 54.00 | 3.25 | 3.60 | 3.55 | 0 | 0 | 0 |
July 19, 2024 | 1.50 | 1.80 | 1.75 | 0 | 10 | 0 | 56.00 | 4.50 | 4.90 | 4.80 | 0 | 0 | 0 |
July 19, 2024 | 0.90 | 1.20 | 1.15 | 0 | 1 | 0 | 58.00 | 5.65 | 6.45 | 6.25 | 0 | 3 | 0 |
July 19, 2024 | 0.55 | 0.80 | 0.55 | -0.25 | 23 | 5 | 60.00 | 7.35 | 8.10 | 7.95 | 0 | 0 | 0 |
July 19, 2024 | 0.31 | 0.55 | 0.50 | 0 | 3 | 0 | 62.00 | 9.20 | 9.95 | 9.75 | 0 | 0 | 0 |
July 19, 2024 | 0.16 | 0.34 | 0.34 | 0 | 0 | 0 | 64.00 | 10.85 | 11.90 | 12.05 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.25 | 0.25 | 0 | 5 | 0 | 66.00 | 12.80 | 13.90 | 14.05 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.27 | 0.20 | 0 | 0 | 0 | 68.00 | 14.80 | 15.90 | 16.05 | 0 | 0 | 0 |
August 16, 2024 | 7.80 | 8.40 | 8.40 | 0 | 0 | 0 | 46.00 | 0.85 | 1.20 | 1.20 | 0 | 6 | 0 |
August 16, 2024 | 7.05 | 7.60 | 7.60 | 0 | 0 | 0 | 47.00 | 1.20 | 1.40 | 1.40 | 0 | 5 | 0 |
August 16, 2024 | 6.45 | 6.85 | 6.85 | 0 | 0 | 0 | 48.00 | 1.40 | 1.60 | 1.65 | 0 | 0 | 0 |
August 16, 2024 | 5.75 | 6.10 | 6.10 | 0 | 0 | 0 | 49.00 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 |
August 16, 2024 | 5.10 | 5.40 | 5.50 | 0 | 0 | 0 | 50.00 | 2.00 | 2.25 | 2.25 | 0 | 0 | 0 |
August 16, 2024 | 3.65 | 4.20 | 0 | 0 | 0 | 0 | 52.00 | 2.75 | 3.00 | 0 | 0 | 0 | 0 |
August 16, 2024 | 2.90 | 3.20 | 3.15 | 0 | 0 | 0 | 54.00 | 3.70 | 4.00 | 4.05 | 0 | 0 | 0 |
August 16, 2024 | 2.15 | 2.30 | 2.35 | 0 | 5 | 0 | 56.00 | 4.85 | 5.15 | 5.15 | 0 | 20 | 0 |
August 16, 2024 | 1.50 | 1.70 | 1.70 | 0 | 50 | 0 | 58.00 | 6.30 | 6.55 | 6.60 | 0 | 10 | 0 |
August 16, 2024 | 0.90 | 1.20 | 1.20 | 0 | 0 | 0 | 60.00 | 7.85 | 8.30 | 8.20 | 0 | 0 | 0 |
August 16, 2024 | 0.31 | 0.60 | 0.60 | 0 | 11 | 0 | 64.00 | 10.90 | 11.95 | 12.10 | 0 | 0 | 0 |
September 20, 2024 | 17.70 | 18.85 | 18.60 | 0 | 0 | 0 | 35.00 | 0.19 | 0.50 | 0.41 | 0 | 0 | 0 |
September 20, 2024 | 13.05 | 14.25 | 14.00 | 0 | 20 | 0 | 40.00 | 0.32 | 0.75 | 0.65 | 0 | 27 | 0 |
September 20, 2024 | 11.30 | 12.45 | 12.15 | 0 | 0 | 0 | 42.00 | 0.60 | 0.85 | 0.85 | 0 | 1 | 0 |
September 20, 2024 | 9.60 | 10.40 | 10.45 | 0 | 0 | 0 | 44.00 | 0.80 | 1.10 | 1.10 | 0 | 0 | 0 |
September 20, 2024 | 8.75 | 9.45 | 9.50 | 0 | 4 | 0 | 45.00 | 0.95 | 1.25 | 1.25 | 0 | 8 | 0 |
September 20, 2024 | 8.05 | 8.60 | 8.60 | 0 | 0 | 0 | 46.00 | 1.20 | 1.45 | 1.45 | 0 | 4 | 0 |
September 20, 2024 | 6.55 | 7.10 | 7.10 | 0 | 0 | 0 | 48.00 | 1.70 | 1.95 | 1.95 | 0 | 5 | 0 |
September 20, 2024 | 6.05 | 6.40 | 6.40 | 0 | 0 | 0 | 49.00 | 1.90 | 2.25 | 2.25 | 0 | 0 | 0 |
September 20, 2024 | 5.40 | 5.70 | 5.70 | 0 | 0 | 0 | 50.00 | 2.20 | 2.60 | 2.60 | 0 | 3 | 0 |
September 20, 2024 | 4.05 | 4.55 | 4.50 | 0 | 0 | 0 | 52.00 | 3.10 | 3.45 | 3.40 | 0 | 0 | 0 |
September 20, 2024 | 3.15 | 3.55 | 3.50 | 0 | 0 | 0 | 54.00 | 4.10 | 4.45 | 4.45 | 0 | 0 | 0 |
September 20, 2024 | 2.70 | 3.10 | 3.10 | 0 | 8 | 0 | 55.00 | 4.50 | 5.00 | 4.95 | 0 | 1 | 0 |
September 20, 2024 | 2.30 | 2.70 | 2.70 | 0 | 14 | 0 | 56.00 | 5.20 | 5.60 | 5.55 | 0 | 0 | 0 |
September 20, 2024 | 1.70 | 2.00 | 0 | 0 | 0 | 0 | 58.00 | 6.50 | 7.05 | 0 | 0 | 0 | 0 |
September 20, 2024 | 1.10 | 1.45 | 0 | 0 | 18 | 0 | 60.00 | 8.05 | 8.60 | 0 | 0 | 0 | 0 |
September 20, 2024 | 0.50 | 0.75 | 0.80 | 0 | 0 | 0 | 64.00 | 10.95 | 12.05 | 12.15 | 0 | 0 | 0 |
September 20, 2024 | 0.45 | 0.65 | 0.65 | 0 | 60 | 0 | 65.00 | 11.80 | 12.95 | 13.15 | 0 | 0 | 0 |
September 20, 2024 | 0.03 | 0.35 | 0.35 | 0 | 5 | 0 | 70.00 | 16.80 | 17.95 | 18.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.35 | 0.29 | 0 | 0 | 0 | 80.00 | 26.80 | 27.95 | 28.05 | 0 | 0 | 0 |
December 20, 2024 | 9.50 | 10.20 | 10.20 | 0 | 4 | 0 | 45.00 | 1.60 | 1.95 | 1.90 | 0 | 10 | 0 |
December 20, 2024 | 8.70 | 9.50 | 9.50 | 0 | 14 | 0 | 46.00 | 1.85 | 2.10 | 2.20 | 0 | 0 | 0 |
December 20, 2024 | 7.30 | 8.10 | 8.10 | 0 | 6 | 0 | 48.00 | 2.35 | 2.70 | 2.75 | 0 | 20 | 0 |
December 20, 2024 | 6.35 | 6.75 | 6.75 | 0 | 1 | 0 | 50.00 | 3.00 | 3.40 | 3.45 | 0 | 1 | 0 |
December 20, 2024 | 3.85 | 4.20 | 4.20 | 0 | 5 | 0 | 55.00 | 5.45 | 5.70 | 5.70 | 0 | 190 | 0 |
December 20, 2024 | 2.15 | 2.45 | 2.45 | 0 | 29 | 0 | 60.00 | 8.60 | 8.90 | 8.95 | 0 | 0 | 0 |
December 20, 2024 | 1.10 | 1.35 | 1.35 | 0 | 150 | 0 | 65.00 | 12.65 | 13.30 | 0 | 0 | 0 | 0 |
December 20, 2024 | 0.50 | 0.70 | 0 | 0 | 0 | 0 | 70.00 | 16.75 | 18.00 | 0 | 0 | 0 | 0 |
December 20, 2024 | 0.10 | 0.36 | 0.35 | 0 | 0 | 0 | 80.00 | 26.70 | 28.00 | 28.10 | 0 | 0 | 0 |
March 21, 2025 | 10.20 | 10.95 | 10.95 | 0 | 0 | 0 | 45.00 | 2.00 | 2.50 | 2.45 | 0 | 0 | 0 |
March 21, 2025 | 9.45 | 10.25 | 10.25 | 0 | 0 | 0 | 46.00 | 2.20 | 2.80 | 2.75 | 0 | 0 | 0 |
March 21, 2025 | 8.15 | 8.90 | 8.85 | 0 | 0 | 0 | 48.00 | 2.80 | 3.30 | 3.40 | 0 | 0 | 0 |
March 21, 2025 | 6.95 | 7.75 | 7.60 | 0 | 0 | 0 | 50.00 | 3.60 | 4.00 | 4.10 | 0 | 0 | 0 |
March 21, 2025 | 4.65 | 5.05 | 5.05 | 0 | 2 | 0 | 55.00 | 5.80 | 6.50 | 6.55 | 0 | 0 | 0 |
March 21, 2025 | 2.70 | 3.20 | 3.25 | 0 | 0 | 0 | 60.00 | 8.90 | 9.60 | 9.65 | 0 | 0 | 0 |
March 21, 2025 | 1.60 | 2.00 | 2.00 | 0 | 0 | 0 | 65.00 | 12.70 | 13.50 | 13.45 | 0 | 0 | 0 |
March 21, 2025 | 0.90 | 1.25 | 1.25 | 0 | 0 | 0 | 70.00 | 16.95 | 17.85 | 17.85 | 0 | 0 | 0 |