TCN – Tricon Residential Inc.
Last update: April 23, 2024 at 3:57 p.m. (Real-time)
- Last price: 15.095
- Net change: -0.035
- Bid price: 15.090
- Ask price: 15.100
- 30-day historical volatility: 5.91%
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: 682
Volume: 0
|
Open interest: 85
Volume: 0
|
||||||||||||
May 17, 2024 | 5.85 | 6.40 | 6.45 | 0 | 0 | 0 | 9.00 | 0 | 0.26 | 0.21 | 0 | 0 | 0 |
May 17, 2024 | 5.35 | 5.90 | 5.95 | 0 | 0 | 0 | 9.50 | 0 | 0.26 | 0.21 | 0 | 0 | 0 |
May 17, 2024 | 5.10 | 5.65 | 5.80 | 0 | 0 | 0 | 9.75 | 0 | 0.26 | 0.21 | 0 | 0 | 0 |
May 17, 2024 | 4.85 | 5.40 | 5.45 | 0 | 0 | 0 | 10.00 | 0 | 0.26 | 0.21 | 0 | 0 | 0 |
May 17, 2024 | 4.35 | 4.90 | 4.95 | 0 | 0 | 0 | 10.50 | 0 | 0.26 | 0.21 | 0 | 1 | 0 |
May 17, 2024 | 3.80 | 4.60 | 4.60 | 0 | 0 | 0 | 11.00 | 0 | 0.49 | 0.23 | 0 | 0 | 0 |
May 17, 2024 | 3.30 | 4.10 | 4.10 | 0 | 0 | 0 | 11.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 2.80 | 3.60 | 3.60 | 0 | 5 | 0 | 12.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 2.30 | 3.10 | 3.10 | 0 | 0 | 0 | 12.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 2.00 | 2.50 | 2.50 | 0 | 5 | 0 | 13.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 | 13.50 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
May 17, 2024 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 | 14.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 | 14.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0.20 | 0.69 | 0.69 | 0 | 55 | 0 | 15.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 15.50 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 16.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 16.50 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 17.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.48 | 0.49 | 0 | 0 | 0 | 18.00 | 2.51 | 3.30 | 3.20 | 0 | 0 | 0 |
June 21, 2024 | 7.70 | 8.80 | 8.80 | 0 | 0 | 0 | 7.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 6.70 | 7.80 | 7.80 | 0 | 0 | 0 | 8.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 6.20 | 7.30 | 7.30 | 0 | 0 | 0 | 8.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 5.65 | 6.80 | 6.80 | 0 | 0 | 0 | 9.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 5.15 | 6.30 | 6.30 | 0 | 0 | 0 | 9.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 5.00 | 5.80 | 6.30 | 0 | 0 | 0 | 9.75 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 4.80 | 5.60 | 5.60 | 0 | 0 | 0 | 10.00 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
June 21, 2024 | 4.30 | 5.10 | 5.10 | 0 | 0 | 0 | 10.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 3.80 | 4.60 | 4.60 | 0 | 15 | 0 | 11.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 3.30 | 4.10 | 4.20 | 0 | 0 | 0 | 11.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 2.80 | 3.60 | 3.70 | 0 | 4 | 0 | 12.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 2.30 | 3.10 | 3.20 | 0 | 0 | 0 | 12.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 2.00 | 2.50 | 2.50 | 0 | 10 | 0 | 13.00 | 0 | 0.49 | 0.49 | 0 | 15 | 0 |
June 21, 2024 | 1.50 | 2.00 | 2.10 | 0 | 0 | 0 | 13.50 | 0 | 0.48 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 1.10 | 1.60 | 1.60 | 0 | 385 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 14.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 15.00 | 0.11 | 0.60 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.50 | 0.60 | 0 | 0 | 0 | 15.50 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.50 | 0.50 | 0 | 70 | 0 | 16.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.48 | 0.49 | 0 | 0 | 0 | 16.50 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 17.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 18.00 | 2.51 | 3.30 | 3.20 | 0 | 0 | 0 |
July 19, 2024 | 5.20 | 6.30 | 6.30 | 0 | 0 | 0 | 9.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 4.80 | 5.60 | 5.60 | 0 | 0 | 0 | 10.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 4.30 | 5.10 | 5.20 | 0 | 0 | 0 | 10.50 | 0 | 0.48 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 3.80 | 4.60 | 4.70 | 0 | 0 | 0 | 11.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 3.30 | 4.10 | 4.20 | 0 | 0 | 0 | 11.50 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
July 19, 2024 | 2.90 | 3.70 | 3.70 | 0 | 0 | 0 | 12.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 2.40 | 3.20 | 3.20 | 0 | 0 | 0 | 12.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 2.00 | 2.50 | 2.90 | 0 | 0 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 1.60 | 2.10 | 2.10 | 0 | 1 | 0 | 13.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 1.10 | 1.60 | 1.70 | 0 | 0 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 14.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 0.30 | 0.80 | 0.90 | 0 | 0 | 0 | 15.00 | 0.11 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.50 | 0.60 | 0 | 0 | 0 | 15.50 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 16.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 16.50 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 17.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 18.00 | 2.50 | 3.30 | 3.20 | 0 | 0 | 0 |
August 16, 2024 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 13.00 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
August 16, 2024 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 13.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 16, 2024 | 1.20 | 1.70 | 1.70 | 0 | 0 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 0.70 | 1.20 | 1.30 | 0 | 0 | 0 | 14.50 | 0 | 0.50 | 0.60 | 0 | 0 | 0 |
August 16, 2024 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 | 15.00 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 |
August 16, 2024 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 | 15.50 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.49 | 0.50 | 0 | 2 | 0 | 16.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.49 | 0.36 | 0 | 0 | 0 | 16.50 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.48 | 0.49 | 0 | 0 | 0 | 17.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 18.00 | 2.50 | 3.30 | 3.20 | 0 | 0 | 0 |
September 20, 2024 | 7.60 | 8.80 | 8.80 | 0 | 2 | 0 | 7.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 6.60 | 7.80 | 7.80 | 0 | 0 | 0 | 8.00 | 0 | 0.49 | 0.34 | 0 | 1 | 0 |
September 20, 2024 | 6.10 | 7.30 | 7.30 | 0 | 0 | 0 | 8.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 5.60 | 6.80 | 6.80 | 0 | 4 | 0 | 9.00 | 0 | 0.50 | 0.50 | 0 | 6 | 0 |
September 20, 2024 | 5.10 | 6.30 | 6.40 | 0 | 0 | 0 | 9.50 | 0 | 0.50 | 0.50 | 0 | 17 | 0 |
September 20, 2024 | 4.80 | 5.60 | 5.70 | 0 | 0 | 0 | 10.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 3.90 | 4.70 | 4.70 | 0 | 10 | 0 | 11.00 | 0 | 0.50 | 0.50 | 0 | 6 | 0 |
September 20, 2024 | 2.90 | 3.70 | 3.70 | 0 | 54 | 0 | 12.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 2.10 | 2.90 | 2.90 | 0 | 14 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 15 | 0 |
September 20, 2024 | 1.60 | 2.10 | 2.20 | 0 | 0 | 0 | 13.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 1.20 | 1.70 | 1.70 | 0 | 0 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 | 14.50 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
September 20, 2024 | 0.40 | 0.90 | 0.90 | 0 | 3 | 0 | 15.00 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 |
September 20, 2024 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 | 15.50 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.48 | 0.49 | 0 | 0 | 0 | 16.50 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 17.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 18.00 | 2.50 | 3.30 | 3.20 | 0 | 0 | 0 |
October 18, 2024 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 | 13.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 1.20 | 1.70 | 1.70 | 0 | 0 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 | 14.50 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
October 18, 2024 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 | 15.00 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 |
October 18, 2024 | 0.10 | 0.60 | 0.70 | 0 | 0 | 0 | 15.50 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 16.50 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 17.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
December 20, 2024 | 5.60 | 6.80 | 6.80 | 0 | 10 | 0 | 9.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 5.10 | 6.30 | 6.40 | 0 | 0 | 0 | 9.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 4.80 | 5.60 | 5.70 | 0 | 1 | 0 | 10.00 | 0 | 0.50 | 0.50 | 0 | 10 | 0 |
December 20, 2024 | 3.90 | 4.70 | 4.70 | 0 | 0 | 0 | 11.00 | 0 | 0.50 | 0.50 | 0 | 1 | 0 |
December 20, 2024 | 2.90 | 3.70 | 3.70 | 0 | 4 | 0 | 12.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 2.10 | 2.90 | 2.90 | 0 | 3 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 1.20 | 1.70 | 1.80 | 0 | 20 | 0 | 14.00 | 0 | 0.50 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 0.50 | 1.00 | 1.00 | 0 | 2 | 0 | 15.00 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 17.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.48 | 0.49 | 0 | 0 | 0 | 18.00 | 2.50 | 3.30 | 3.20 | 0 | 0 | 0 |
March 21, 2025 | 2.90 | 3.70 | 3.80 | 0 | 0 | 0 | 12.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 1.30 | 1.80 | 1.80 | 0 | 2 | 0 | 14.00 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
March 21, 2025 | 0.50 | 1.00 | 1.00 | 0 | 1 | 0 | 15.00 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 17.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 18.00 | 2.50 | 3.30 | 3.20 | 0 | 0 | 0 |