GIB – CGI Inc.
Last update: April 26, 2024 at 2:54 p.m. (Real-time)
- Last price: 141.220
- Net change: 0.380
- Bid price: 141.170
- Ask price: 141.230
- 30-day historical volatility: 16.20%
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: 2,461
Volume: 25
|
Open interest: 1,120
Volume: 12
|
||||||||||||
May 17, 2024 | 30.95 | 32.05 | 32.15 | 0 | 0 | 0 | 110.00 | 0 | 0.14 | 0.15 | 0 | 0 | 0 |
May 17, 2024 | 21.50 | 22.05 | 21.75 | 0 | 0 | 0 | 120.00 | 0.11 | 0.32 | 0.32 | 0 | 0 | 0 |
May 17, 2024 | 16.60 | 17.20 | 16.95 | 0 | 0 | 0 | 125.00 | 0.25 | 0.48 | 0.35 | 0 | 0 | 0 |
May 17, 2024 | 11.85 | 12.45 | 12.25 | 0 | 0 | 0 | 130.00 | 0.50 | 0.75 | 0.75 | 0 | 11 | 0 |
May 17, 2024 | 7.55 | 8.10 | 7.90 | 0 | 20 | 0 | 135.00 | 1.10 | 1.40 | 1.50 | 0 | 86 | 0 |
May 17, 2024 | 4.00 | 4.40 | 4.35 | 0 | 26 | 0 | 140.00 | 2.60 | 2.80 | 2.60 | -0.40 | 31 | 2 |
May 17, 2024 | 1.65 | 1.95 | 1.60 | -0.40 | 4 | 5 | 145.00 | 5.05 | 5.45 | 5.80 | 0 | 19 | 0 |
May 17, 2024 | 0.55 | 0.80 | 0.80 | 0 | 52 | 0 | 150.00 | 8.90 | 9.45 | 9.80 | 0 | 4 | 0 |
May 17, 2024 | 0.14 | 0.39 | 0.40 | 0 | 35 | 0 | 155.00 | 13.55 | 14.10 | 14.40 | 0 | 3 | 0 |
May 17, 2024 | 0.04 | 0.20 | 0.21 | 0 | 49 | 0 | 160.00 | 18.50 | 19.00 | 19.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.12 | 0.12 | 0 | 3 | 0 | 165.00 | 23.50 | 24.00 | 24.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.08 | 0.09 | 0 | 10 | 0 | 170.00 | 28.50 | 29.00 | 29.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.08 | 0.08 | 0 | 1 | 0 | 175.00 | 33.50 | 34.00 | 34.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 180.00 | 38.50 | 39.00 | 39.30 | 0 | 0 | 0 |
June 21, 2024 | 41.45 | 42.45 | 42.50 | 0 | 161 | 0 | 100.00 | 0 | 0.15 | 0.16 | 0 | 10 | 0 |
June 21, 2024 | 31.65 | 32.65 | 32.60 | 0 | 0 | 0 | 110.00 | 0.13 | 0.32 | 0.34 | 0 | 6 | 0 |
June 21, 2024 | 22.30 | 22.90 | 22.55 | 0 | 23 | 0 | 120.00 | 0.37 | 0.44 | 0.65 | 0 | 30 | 0 |
June 21, 2024 | 17.55 | 18.20 | 17.95 | 0 | 0 | 0 | 125.00 | 0.65 | 0.95 | 1.00 | 0 | 0 | 0 |
June 21, 2024 | 13.10 | 13.75 | 13.55 | 0 | 10 | 0 | 130.00 | 1.10 | 1.40 | 1.40 | 0 | 13 | 0 |
June 21, 2024 | 9.00 | 9.55 | 9.35 | 0 | 0 | 0 | 135.00 | 1.95 | 2.35 | 2.40 | 0 | 10 | 0 |
June 21, 2024 | 5.60 | 6.05 | 6.00 | 0 | 13 | 0 | 140.00 | 3.50 | 3.90 | 4.10 | 0 | 65 | 0 |
June 21, 2024 | 3.00 | 3.45 | 3.40 | 0 | 54 | 0 | 145.00 | 5.95 | 6.25 | 6.60 | 0 | 32 | 0 |
June 21, 2024 | 1.50 | 1.80 | 1.80 | 0 | 142 | 0 | 150.00 | 9.40 | 10.00 | 10.20 | 0 | 7 | 0 |
June 21, 2024 | 0.70 | 0.90 | 0.95 | 0 | 34 | 0 | 155.00 | 13.70 | 14.35 | 14.55 | 0 | 20 | 0 |
June 21, 2024 | 0.29 | 0.55 | 0.50 | 0 | 42 | 0 | 160.00 | 18.50 | 19.05 | 19.35 | 0 | 0 | 0 |
June 21, 2024 | 0.11 | 0.31 | 0.32 | 0 | 2 | 0 | 165.00 | 23.50 | 24.00 | 24.30 | 0 | 0 | 0 |
June 21, 2024 | 0.04 | 0.19 | 0.19 | 0 | 138 | 0 | 170.00 | 28.50 | 29.00 | 29.30 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.13 | 0.13 | 0 | 1 | 0 | 175.00 | 33.30 | 34.20 | 34.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.10 | 0.10 | 0 | 81 | 0 | 180.00 | 38.35 | 39.25 | 39.50 | 0 | 0 | 0 |
July 19, 2024 | 22.90 | 23.55 | 23.30 | 0 | 15 | 0 | 120.00 | 0.60 | 0.85 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 18.25 | 19.00 | 18.80 | 0 | 0 | 0 | 125.00 | 0.95 | 1.20 | 1.25 | 0 | 0 | 0 |
July 19, 2024 | 14.05 | 14.70 | 14.45 | 0 | 0 | 0 | 130.00 | 1.55 | 1.80 | 2.00 | 0 | 14 | 0 |
July 19, 2024 | 10.05 | 10.60 | 10.40 | 0 | 0 | 0 | 135.00 | 2.55 | 2.90 | 3.10 | 0 | 22 | 0 |
July 19, 2024 | 6.65 | 7.20 | 7.10 | 0 | 10 | 0 | 140.00 | 4.10 | 4.60 | 4.70 | 0 | 10 | 0 |
July 19, 2024 | 4.05 | 4.55 | 4.55 | 0 | 50 | 0 | 145.00 | 6.50 | 7.10 | 7.30 | 0 | 60 | 0 |
July 19, 2024 | 2.25 | 2.65 | 2.65 | 0 | 160 | 0 | 150.00 | 9.80 | 10.40 | 10.70 | 0 | 7 | 0 |
July 19, 2024 | 1.20 | 1.50 | 1.50 | 0 | 12 | 0 | 155.00 | 13.85 | 14.50 | 14.75 | 0 | 4 | 0 |
July 19, 2024 | 0.60 | 0.85 | 0.85 | 0 | 84 | 0 | 160.00 | 18.45 | 19.20 | 19.50 | 0 | 0 | 0 |
July 19, 2024 | 0.26 | 0.55 | 0.55 | 0 | 9 | 0 | 165.00 | 23.45 | 24.10 | 24.40 | 0 | 0 | 0 |
July 19, 2024 | 0.12 | 0.37 | 0.37 | 0 | 0 | 0 | 170.00 | 28.45 | 29.10 | 29.40 | 0 | 0 | 0 |
July 19, 2024 | 0.05 | 0.23 | 0.24 | 0 | 0 | 0 | 175.00 | 33.45 | 34.10 | 34.40 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.16 | 0.16 | 0 | 0 | 0 | 180.00 | 38.45 | 39.10 | 39.40 | 0 | 0 | 0 |
August 16, 2024 | 23.55 | 24.45 | 24.20 | 0 | 0 | 0 | 120.00 | 0.85 | 1.20 | 1.25 | 0 | 10 | 0 |
August 16, 2024 | 19.10 | 19.95 | 19.80 | 0 | 0 | 0 | 125.00 | 1.35 | 1.75 | 1.75 | 0 | 0 | 0 |
August 16, 2024 | 14.95 | 15.75 | 15.55 | 0 | 0 | 0 | 130.00 | 2.15 | 2.55 | 2.60 | 0 | 53 | 0 |
August 16, 2024 | 11.15 | 11.85 | 11.70 | 0 | 0 | 0 | 135.00 | 3.20 | 3.70 | 3.85 | 0 | 2 | 0 |
August 16, 2024 | 7.80 | 8.55 | 8.45 | 0 | 50 | 20 | 140.00 | 4.85 | 5.40 | 5.70 | 0 | 0 | 0 |
August 16, 2024 | 5.15 | 5.90 | 5.80 | 0 | 12 | 0 | 145.00 | 7.20 | 7.70 | 8.15 | 0 | 0 | 0 |
August 16, 2024 | 3.30 | 3.90 | 3.85 | 0 | 24 | 0 | 150.00 | 10.35 | 11.00 | 11.30 | 0 | 0 | 0 |
August 16, 2024 | 2.00 | 2.30 | 2.35 | 0 | 3 | 0 | 155.00 | 14.15 | 14.90 | 15.15 | 0 | 0 | 0 |
August 16, 2024 | 1.10 | 1.40 | 1.45 | 0 | 52 | 0 | 160.00 | 18.55 | 19.35 | 19.60 | 0 | 10 | 0 |
August 16, 2024 | 0.60 | 0.95 | 0.95 | 0 | 13 | 0 | 165.00 | 23.40 | 24.10 | 24.45 | 0 | 0 | 0 |
August 16, 2024 | 0.29 | 0.65 | 0.60 | 0 | 13 | 0 | 170.00 | 28.40 | 29.10 | 29.45 | 0 | 0 | 0 |
August 16, 2024 | 0.15 | 0.44 | 0.45 | 0 | 0 | 0 | 175.00 | 33.40 | 34.10 | 34.45 | 0 | 0 | 0 |
August 16, 2024 | 0.07 | 0.30 | 0.30 | 0 | 22 | 0 | 180.00 | 38.40 | 39.10 | 39.45 | 0 | 0 | 0 |
September 20, 2024 | 57.25 | 58.40 | 58.60 | 0 | 10 | 0 | 85.00 | 0.01 | 0.24 | 0.25 | 0 | 20 | 0 |
September 20, 2024 | 52.45 | 53.50 | 53.75 | 0 | 0 | 0 | 90.00 | 0.07 | 0.34 | 0.34 | 0 | 10 | 0 |
September 20, 2024 | 42.75 | 43.95 | 44.05 | 0 | 10 | 0 | 100.00 | 0.23 | 0.60 | 0.60 | 0 | 23 | 0 |
September 20, 2024 | 33.30 | 34.60 | 34.65 | 0 | 0 | 0 | 110.00 | 0.50 | 0.90 | 0.85 | 0 | 10 | 0 |
September 20, 2024 | 24.35 | 25.50 | 25.55 | 0 | 4 | 0 | 120.00 | 1.15 | 1.55 | 1.50 | 0 | 14 | 0 |
September 20, 2024 | 19.90 | 21.00 | 21.05 | 0 | 0 | 0 | 125.00 | 1.75 | 2.10 | 2.15 | 0 | 0 | 0 |
September 20, 2024 | 15.90 | 16.95 | 16.70 | 0 | 22 | 0 | 130.00 | 2.65 | 3.15 | 3.10 | 0 | 40 | 0 |
September 20, 2024 | 12.40 | 13.00 | 12.90 | 0 | 1 | 0 | 135.00 | 3.70 | 4.40 | 4.45 | 0 | 5 | 0 |
September 20, 2024 | 9.25 | 9.75 | 9.65 | 0 | 300 | 0 | 140.00 | 5.55 | 6.10 | 6.30 | 0 | 315 | 0 |
September 20, 2024 | 6.50 | 7.05 | 7.00 | 0 | 2 | 0 | 145.00 | 7.75 | 8.55 | 8.70 | 0 | 2 | 0 |
September 20, 2024 | 4.25 | 4.85 | 4.75 | 0 | 113 | 0 | 150.00 | 10.75 | 11.50 | 11.75 | 0 | 12 | 0 |
September 20, 2024 | 2.80 | 3.20 | 3.25 | 0 | 0 | 0 | 155.00 | 14.35 | 15.20 | 15.50 | 0 | 0 | 0 |
September 20, 2024 | 1.65 | 2.05 | 2.05 | 0 | 103 | 0 | 160.00 | 18.60 | 19.55 | 19.80 | 0 | 0 | 0 |
September 20, 2024 | 1.00 | 1.35 | 1.35 | 0 | 8 | 0 | 165.00 | 23.30 | 24.30 | 24.55 | 0 | 0 | 0 |
September 20, 2024 | 0.55 | 0.90 | 0.90 | 0 | 60 | 0 | 170.00 | 28.35 | 29.15 | 29.45 | 0 | 0 | 0 |
September 20, 2024 | 0.28 | 0.70 | 0.60 | 0 | 30 | 0 | 175.00 | 33.35 | 34.15 | 34.45 | 0 | 0 | 0 |
September 20, 2024 | 0.14 | 0.50 | 0.50 | 0 | 50 | 0 | 180.00 | 38.20 | 39.50 | 39.80 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.13 | 0.13 | 0 | 0 | 0 | 200.00 | 58.30 | 59.50 | 59.70 | 0 | 0 | 0 |
October 18, 2024 | 25.05 | 26.00 | 25.95 | 0 | 0 | 0 | 120.00 | 1.35 | 1.75 | 1.70 | 0 | 0 | 0 |
October 18, 2024 | 20.90 | 21.70 | 0 | 0 | 0 | 0 | 125.00 | 2.05 | 2.40 | 0 | 0 | 0 | 0 |
October 18, 2024 | 16.70 | 17.75 | 17.50 | 0 | 0 | 0 | 130.00 | 3.00 | 3.45 | 3.45 | 0 | 0 | 0 |
October 18, 2024 | 13.20 | 13.90 | 13.75 | 0 | 0 | 0 | 135.00 | 4.15 | 4.75 | 4.20 | -0.60 | 1 | 10 |
October 18, 2024 | 10.10 | 10.65 | 10.45 | 0 | 0 | 0 | 140.00 | 5.85 | 6.65 | 6.75 | 0 | 0 | 0 |
October 18, 2024 | 7.10 | 7.80 | 7.85 | 0 | 0 | 0 | 145.00 | 8.10 | 8.95 | 9.10 | 0 | 0 | 0 |
October 18, 2024 | 4.90 | 5.60 | 5.50 | 0 | 0 | 0 | 150.00 | 11.00 | 11.95 | 12.05 | 0 | 0 | 0 |
October 18, 2024 | 3.25 | 3.90 | 3.90 | 0 | 0 | 0 | 155.00 | 14.55 | 15.50 | 15.70 | 0 | 0 | 0 |
October 18, 2024 | 2.10 | 2.60 | 2.55 | 0 | 0 | 0 | 160.00 | 18.70 | 19.70 | 19.95 | 0 | 0 | 0 |
October 18, 2024 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 | 170.00 | 28.35 | 29.20 | 29.50 | 0 | 0 | 0 |
December 20, 2024 | 44.15 | 45.40 | 45.70 | 0 | 0 | 0 | 100.00 | 0.41 | 0.85 | 0.90 | 0 | 64 | 0 |
December 20, 2024 | 25.55 | 27.60 | 28.00 | 0 | 3 | 0 | 120.00 | 1.90 | 2.35 | 2.30 | 0 | 3 | 0 |
December 20, 2024 | 18.10 | 19.55 | 19.45 | 0 | 10 | 0 | 130.00 | 3.65 | 4.35 | 4.35 | 0 | 11 | 0 |
December 20, 2024 | 11.35 | 12.70 | 12.60 | 0 | 20 | 0 | 140.00 | 6.75 | 7.60 | 7.75 | 0 | 1 | 0 |
December 20, 2024 | 6.70 | 7.40 | 7.45 | 0 | 85 | 0 | 150.00 | 11.75 | 12.80 | 12.95 | 0 | 10 | 0 |
December 20, 2024 | 3.40 | 4.10 | 4.00 | 0 | 20 | 0 | 160.00 | 18.90 | 20.15 | 20.35 | 0 | 0 | 0 |
December 20, 2024 | 1.60 | 2.00 | 2.10 | 0 | 23 | 0 | 170.00 | 28.30 | 29.20 | 29.55 | 0 | 0 | 0 |
December 20, 2024 | 0.75 | 1.10 | 1.10 | 0 | 117 | 0 | 180.00 | 37.95 | 39.70 | 39.95 | 0 | 0 | 0 |
December 20, 2024 | 0.10 | 0.20 | 0.42 | 0 | 0 | 0 | 200.00 | 57.95 | 59.65 | 59.80 | 0 | 0 | 0 |
March 21, 2025 | 45.40 | 47.20 | 46.85 | 0 | 0 | 0 | 100.00 | 0.70 | 1.20 | 1.20 | 0 | 10 | 0 |
March 21, 2025 | 28.45 | 30.00 | 30.05 | 0 | 0 | 0 | 120.00 | 2.55 | 3.30 | 3.20 | 0 | 0 | 0 |
March 21, 2025 | 20.80 | 22.20 | 22.10 | 0 | 0 | 0 | 130.00 | 4.60 | 5.30 | 5.30 | 0 | 10 | 0 |
March 21, 2025 | 14.10 | 15.10 | 15.55 | 0 | 0 | 0 | 140.00 | 7.75 | 8.70 | 8.80 | 0 | 0 | 0 |
March 21, 2025 | 9.00 | 9.75 | 9.90 | 0 | 10 | 0 | 150.00 | 12.40 | 13.95 | 14.20 | 0 | 10 | 0 |
March 21, 2025 | 5.20 | 6.15 | 6.30 | 0 | 10 | 0 | 160.00 | 19.20 | 21.00 | 21.10 | 0 | 10 | 0 |
March 21, 2025 | 2.90 | 3.50 | 3.50 | 0 | 20 | 0 | 170.00 | 28.15 | 29.50 | 29.80 | 0 | 0 | 0 |
March 21, 2025 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 | 180.00 | 38.25 | 39.25 | 39.60 | 0 | 0 | 0 |
March 21, 2025 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 | 200.00 | 58.00 | 59.85 | 60.00 | 0 | 0 | 0 |