WN – George Weston Limited
Last update: April 23, 2024 at 3:54 p.m. (Real-time)
- Last price: 180.730
- Net change: 0.320
- Bid price: 180.740
- Ask price: 180.810
- 30-day historical volatility: 15.35%
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: 92
Volume: 23
|
Open interest: 3
Volume: 0
|
||||||||||||
May 17, 2024 | 50.45 | 51.65 | 51.20 | 0 | 0 | 0 | 130.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 40.35 | 41.65 | 41.70 | 0 | 0 | 0 | 140.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 35.50 | 36.65 | 36.50 | 0 | 0 | 0 | 145.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 30.40 | 31.65 | 31.30 | 0 | 0 | 0 | 150.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 25.55 | 26.70 | 26.75 | 0 | 0 | 0 | 155.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 20.60 | 21.80 | 21.80 | 0 | 0 | 0 | 160.00 | 0.01 | 0.28 | 0.39 | 0 | 0 | 0 |
May 17, 2024 | 15.65 | 16.85 | 16.95 | 0 | 0 | 0 | 165.00 | 0.01 | 0.36 | 0.48 | 0 | 1 | 0 |
May 17, 2024 | 10.85 | 12.10 | 11.95 | 0 | 0 | 0 | 170.00 | 0.08 | 0.60 | 0.75 | 0 | 0 | 0 |
May 17, 2024 | 6.65 | 7.65 | 7.55 | 0 | 0 | 0 | 175.00 | 0.60 | 1.25 | 1.55 | 0 | 0 | 0 |
May 17, 2024 | 3.20 | 4.10 | 4.30 | 0 | 35 | 0 | 180.00 | 1.95 | 2.80 | 3.15 | 0 | 0 | 0 |
May 17, 2024 | 1.00 | 1.75 | 1.45 | -0.50 | 0 | 23 | 185.00 | 4.75 | 5.55 | 5.95 | 0 | 0 | 0 |
May 17, 2024 | 0.10 | 0.65 | 0.80 | 0 | 0 | 0 | 190.00 | 8.75 | 9.65 | 10.00 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.33 | 0.47 | 0 | 8 | 0 | 195.00 | 13.60 | 14.70 | 15.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 200.00 | 18.55 | 19.70 | 20.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 210.00 | 28.65 | 29.75 | 30.10 | 0 | 0 | 0 |
June 21, 2024 | 61.15 | 61.85 | 61.50 | 0 | 0 | 0 | 120.00 | 0 | 0.33 | 0.31 | 0 | 0 | 0 |
June 21, 2024 | 50.90 | 52.00 | 51.60 | 0 | 0 | 0 | 130.00 | 0 | 0.34 | 0.31 | 0 | 0 | 0 |
June 21, 2024 | 41.25 | 42.00 | 41.70 | 0 | 0 | 0 | 140.00 | 0 | 0.35 | 0.33 | 0 | 0 | 0 |
June 21, 2024 | 36.05 | 37.05 | 36.75 | 0 | 0 | 0 | 145.00 | 0.01 | 0.39 | 0.37 | 0 | 0 | 0 |
June 21, 2024 | 31.45 | 32.20 | 31.85 | 0 | 0 | 0 | 150.00 | 0.01 | 0.32 | 0.43 | 0 | 0 | 0 |
June 21, 2024 | 26.55 | 27.20 | 26.95 | 0 | 0 | 0 | 155.00 | 0.01 | 0.40 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 21.65 | 22.40 | 22.05 | 0 | 0 | 0 | 160.00 | 0.06 | 0.50 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 17.00 | 17.70 | 17.35 | 0 | 0 | 0 | 165.00 | 0.35 | 0.80 | 0.95 | 0 | 2 | 0 |
June 21, 2024 | 12.05 | 13.15 | 12.90 | 0 | 0 | 0 | 170.00 | 0.75 | 1.40 | 1.60 | 0 | 0 | 0 |
June 21, 2024 | 8.10 | 9.15 | 9.15 | 0 | 4 | 0 | 175.00 | 1.70 | 2.45 | 2.70 | 0 | 0 | 0 |
June 21, 2024 | 4.90 | 5.70 | 5.80 | 0 | 1 | 0 | 180.00 | 3.40 | 4.25 | 4.45 | 0 | 0 | 0 |
June 21, 2024 | 2.45 | 3.20 | 3.25 | 0 | 0 | 0 | 185.00 | 5.95 | 6.85 | 7.05 | 0 | 0 | 0 |
June 21, 2024 | 1.00 | 1.65 | 1.55 | 0 | 0 | 0 | 190.00 | 9.50 | 10.35 | 10.65 | 0 | 0 | 0 |
June 21, 2024 | 0.29 | 0.85 | 1.00 | 0 | 0 | 0 | 195.00 | 13.65 | 14.75 | 15.15 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.47 | 0.60 | 0 | 0 | 0 | 200.00 | 18.80 | 19.75 | 20.10 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.38 | 0.35 | 0 | 0 | 0 | 210.00 | 28.80 | 29.70 | 29.95 | 0 | 0 | 0 |
July 19, 2024 | 41.30 | 42.10 | 41.90 | 0 | 0 | 0 | 140.00 | 0.01 | 0.47 | 0.47 | 0 | 0 | 0 |
July 19, 2024 | 31.50 | 32.35 | 32.10 | 0 | 0 | 0 | 150.00 | 0.01 | 0.45 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 26.65 | 27.50 | 27.20 | 0 | 0 | 0 | 155.00 | 0.02 | 0.60 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 22.10 | 22.80 | 22.45 | 0 | 0 | 0 | 160.00 | 0.21 | 0.80 | 0.95 | 0 | 0 | 0 |
July 19, 2024 | 17.55 | 18.30 | 17.95 | 0 | 0 | 0 | 165.00 | 0.60 | 1.20 | 1.40 | 0 | 0 | 0 |
July 19, 2024 | 12.70 | 14.00 | 13.80 | 0 | 0 | 0 | 170.00 | 1.20 | 1.95 | 2.20 | 0 | 0 | 0 |
July 19, 2024 | 9.10 | 10.20 | 10.10 | 0 | 0 | 0 | 175.00 | 2.35 | 3.20 | 3.35 | 0 | 0 | 0 |
July 19, 2024 | 5.90 | 6.95 | 7.00 | 0 | 0 | 0 | 180.00 | 4.00 | 5.05 | 5.20 | 0 | 0 | 0 |
July 19, 2024 | 3.40 | 4.40 | 4.15 | 0 | 0 | 0 | 185.00 | 6.50 | 7.55 | 7.75 | 0 | 0 | 0 |
July 19, 2024 | 1.70 | 2.60 | 2.75 | 0 | 20 | 0 | 190.00 | 9.90 | 10.85 | 11.15 | 0 | 0 | 0 |
July 19, 2024 | 0.70 | 1.45 | 1.65 | 0 | 0 | 0 | 195.00 | 13.70 | 15.00 | 15.25 | 0 | 0 | 0 |
July 19, 2024 | 0.28 | 0.85 | 1.00 | 0 | 0 | 0 | 200.00 | 18.75 | 19.75 | 20.15 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.41 | 0.50 | 0 | 0 | 0 | 210.00 | 28.35 | 29.75 | 30.15 | 0 | 0 | 0 |
August 16, 2024 | 41.85 | 43.45 | 42.80 | 0 | 0 | 0 | 140.00 | 0.01 | 0.47 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 32.00 | 33.75 | 33.15 | 0 | 0 | 0 | 150.00 | 0.01 | 0.65 | 0.80 | 0 | 0 | 0 |
August 16, 2024 | 27.50 | 29.00 | 28.35 | 0 | 0 | 0 | 155.00 | 0.15 | 0.80 | 1.00 | 0 | 0 | 0 |
August 16, 2024 | 22.85 | 24.40 | 23.75 | 0 | 0 | 0 | 160.00 | 0.41 | 1.15 | 1.35 | 0 | 0 | 0 |
August 16, 2024 | 18.45 | 19.30 | 19.35 | 0 | 0 | 0 | 165.00 | 0.90 | 1.70 | 1.85 | 0 | 0 | 0 |
August 16, 2024 | 14.30 | 15.20 | 15.05 | 0 | 0 | 0 | 170.00 | 1.70 | 2.60 | 2.70 | 0 | 0 | 0 |
August 16, 2024 | 10.55 | 11.50 | 11.45 | 0 | 10 | 0 | 175.00 | 2.95 | 3.90 | 4.05 | 0 | 0 | 0 |
August 16, 2024 | 7.35 | 8.30 | 8.25 | 0 | 0 | 0 | 180.00 | 4.75 | 5.70 | 5.85 | 0 | 0 | 0 |
August 16, 2024 | 4.85 | 5.70 | 5.65 | 0 | 1 | 0 | 185.00 | 7.20 | 8.30 | 8.45 | 0 | 0 | 0 |
August 16, 2024 | 2.90 | 3.70 | 3.75 | 0 | 0 | 0 | 190.00 | 10.35 | 11.45 | 11.80 | 0 | 0 | 0 |
August 16, 2024 | 1.55 | 2.35 | 2.40 | 0 | 0 | 0 | 195.00 | 13.95 | 15.35 | 15.65 | 0 | 0 | 0 |
August 16, 2024 | 0.70 | 1.45 | 1.45 | 0 | 0 | 0 | 200.00 | 18.70 | 20.05 | 20.30 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.60 | 0.75 | 0 | 0 | 0 | 210.00 | 28.70 | 30.10 | 30.30 | 0 | 0 | 0 |
September 20, 2024 | 61.60 | 63.90 | 62.85 | 0 | 0 | 0 | 120.00 | 0.01 | 0.49 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 51.85 | 53.30 | 53.15 | 0 | 0 | 0 | 130.00 | 0.01 | 0.49 | 0.60 | 0 | 0 | 0 |
September 20, 2024 | 42.15 | 43.65 | 43.45 | 0 | 0 | 0 | 140.00 | 0.01 | 0.65 | 0.75 | 0 | 0 | 0 |
September 20, 2024 | 32.60 | 34.35 | 33.85 | 0 | 0 | 0 | 150.00 | 0.12 | 0.90 | 1.05 | 0 | 0 | 0 |
September 20, 2024 | 23.65 | 25.30 | 24.70 | 0 | 0 | 0 | 160.00 | 0.75 | 1.65 | 1.75 | 0 | 0 | 0 |
September 20, 2024 | 19.35 | 20.45 | 20.10 | 0 | 0 | 0 | 165.00 | 1.35 | 2.35 | 2.45 | 0 | 0 | 0 |
September 20, 2024 | 15.35 | 16.35 | 16.25 | 0 | 0 | 0 | 170.00 | 2.30 | 3.35 | 3.40 | 0 | 0 | 0 |
September 20, 2024 | 11.70 | 12.70 | 12.60 | 0 | 0 | 0 | 175.00 | 3.65 | 4.70 | 4.80 | 0 | 0 | 0 |
September 20, 2024 | 8.60 | 9.60 | 9.50 | 0 | 2 | 0 | 180.00 | 5.45 | 6.60 | 6.75 | 0 | 0 | 0 |
September 20, 2024 | 5.95 | 6.95 | 6.95 | 0 | 0 | 0 | 185.00 | 7.90 | 9.05 | 9.25 | 0 | 0 | 0 |
September 20, 2024 | 3.95 | 4.85 | 4.85 | 0 | 0 | 0 | 190.00 | 10.80 | 12.20 | 12.50 | 0 | 0 | 0 |
September 20, 2024 | 2.40 | 3.30 | 3.35 | 0 | 0 | 0 | 195.00 | 14.65 | 15.80 | 16.10 | 0 | 0 | 0 |
September 20, 2024 | 1.35 | 2.25 | 2.30 | 0 | 0 | 0 | 200.00 | 18.90 | 20.40 | 20.50 | 0 | 0 | 0 |
September 20, 2024 | 0.18 | 1.05 | 1.15 | 0 | 0 | 0 | 210.00 | 28.50 | 30.20 | 30.35 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.60 | 0.70 | 0 | 0 | 0 | 220.00 | 38.50 | 40.25 | 40.35 | 0 | 0 | 0 |
October 18, 2024 | 33.05 | 34.60 | 34.05 | 0 | 0 | 0 | 150.00 | 0.25 | 1.10 | 1.25 | 0 | 0 | 0 |
October 18, 2024 | 24.10 | 25.20 | 25.05 | 0 | 0 | 0 | 160.00 | 0.95 | 2.00 | 2.10 | 0 | 0 | 0 |
October 18, 2024 | 19.90 | 20.95 | 20.80 | 0 | 0 | 0 | 165.00 | 1.70 | 2.75 | 2.85 | 0 | 0 | 0 |
October 18, 2024 | 16.00 | 17.00 | 17.05 | 0 | 0 | 0 | 170.00 | 2.70 | 3.80 | 3.85 | 0 | 0 | 0 |
October 18, 2024 | 12.45 | 13.50 | 13.55 | 0 | 0 | 0 | 175.00 | 4.10 | 5.20 | 5.30 | 0 | 0 | 0 |
October 18, 2024 | 9.45 | 10.50 | 10.35 | 0 | 0 | 0 | 180.00 | 5.95 | 7.10 | 7.30 | 0 | 0 | 0 |
October 18, 2024 | 6.80 | 7.90 | 7.75 | 0 | 0 | 0 | 185.00 | 8.35 | 9.55 | 9.80 | 0 | 0 | 0 |
October 18, 2024 | 4.70 | 5.75 | 5.70 | 0 | 0 | 0 | 190.00 | 11.15 | 12.70 | 12.85 | 0 | 0 | 0 |
October 18, 2024 | 3.05 | 4.05 | 4.10 | 0 | 0 | 0 | 195.00 | 14.90 | 16.20 | 16.55 | 0 | 0 | 0 |
October 18, 2024 | 1.85 | 2.85 | 2.90 | 0 | 0 | 0 | 200.00 | 19.05 | 20.30 | 20.70 | 0 | 0 | 0 |
December 20, 2024 | 62.35 | 64.50 | 63.90 | 0 | 0 | 0 | 120.00 | 0.01 | 0.60 | 0.75 | 0 | 0 | 0 |
December 20, 2024 | 43.55 | 45.00 | 44.75 | 0 | 0 | 0 | 140.00 | 0.07 | 1.10 | 1.15 | 0 | 0 | 0 |
December 20, 2024 | 34.40 | 36.00 | 35.55 | 0 | 0 | 0 | 150.00 | 0.55 | 1.70 | 1.75 | 0 | 0 | 0 |
December 20, 2024 | 25.70 | 26.80 | 26.95 | 0 | 0 | 0 | 160.00 | 1.60 | 2.80 | 2.75 | 0 | 0 | 0 |
December 20, 2024 | 17.70 | 19.10 | 19.10 | 0 | 0 | 0 | 170.00 | 3.55 | 4.70 | 4.80 | 0 | 0 | 0 |
December 20, 2024 | 11.15 | 12.75 | 12.50 | 0 | 10 | 0 | 180.00 | 6.90 | 8.10 | 8.20 | 0 | 0 | 0 |
December 20, 2024 | 6.50 | 7.75 | 7.55 | 0 | 1 | 0 | 190.00 | 12.10 | 13.60 | 13.85 | 0 | 0 | 0 |
December 20, 2024 | 3.20 | 4.45 | 4.35 | 0 | 0 | 0 | 200.00 | 19.45 | 20.90 | 21.15 | 0 | 0 | 0 |
December 20, 2024 | 1.30 | 2.50 | 2.45 | 0 | 0 | 0 | 210.00 | 28.35 | 30.40 | 30.50 | 0 | 0 | 0 |
December 20, 2024 | 0.30 | 1.45 | 1.50 | 0 | 0 | 0 | 220.00 | 38.35 | 40.30 | 40.50 | 0 | 0 | 0 |
March 21, 2025 | 44.45 | 46.30 | 45.90 | 0 | 0 | 0 | 140.00 | 0.19 | 1.55 | 1.60 | 0 | 0 | 0 |
March 21, 2025 | 35.55 | 37.40 | 37.05 | 0 | 0 | 0 | 150.00 | 0.90 | 2.35 | 2.35 | 0 | 0 | 0 |
March 21, 2025 | 27.20 | 28.80 | 28.60 | 0 | 0 | 0 | 160.00 | 2.20 | 3.65 | 3.70 | 0 | 0 | 0 |
March 21, 2025 | 19.60 | 21.35 | 21.10 | 0 | 0 | 0 | 170.00 | 4.50 | 5.90 | 6.00 | 0 | 0 | 0 |
March 21, 2025 | 13.30 | 14.90 | 14.75 | 0 | 0 | 0 | 180.00 | 8.00 | 9.40 | 9.60 | 0 | 0 | 0 |
March 21, 2025 | 8.45 | 9.90 | 9.75 | 0 | 0 | 0 | 190.00 | 12.90 | 14.75 | 14.90 | 0 | 0 | 0 |
March 21, 2025 | 4.85 | 6.25 | 6.20 | 0 | 0 | 0 | 200.00 | 19.85 | 21.65 | 21.80 | 0 | 0 | 0 |
March 21, 2025 | 2.50 | 3.90 | 3.85 | 0 | 0 | 0 | 210.00 | 28.45 | 30.20 | 30.65 | 0 | 0 | 0 |
March 21, 2025 | 1.05 | 2.45 | 2.40 | 0 | 0 | 0 | 220.00 | 38.40 | 40.15 | 40.60 | 0 | 0 | 0 |