Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

ACB – Aurora Cannabis Inc.

Last update: December 3, 2022 at 11:18 p.m.   (Real-time)

  • Last price: 1.890
  • Net change: 0.110
  • Bid price: 1.870
  • Ask price: 1.910
  • 30-day historical volatility: 99.56%
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: 11,724
Volume: 301
Open interest: 2,877
Volume: 10
December 9, 2022 (Weekly) 0.97 1.29 1.29 0 0 0 0.75 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 0.72 1.07 1.07 0 0 0 1.00 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 0.47 0.79 0.79 0 0 0 1.25 0 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 0.25 0.57 0.57 0 0 0 1.50 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 0.19 0.25 0.25 0 110 0 1.75 0.05 0.09 0.09 0 30 0
December 9, 2022 (Weekly) 0.07 0.12 0.12 0.01 58 16 2.00 0.18 0.23 0.23 0 0 0
December 9, 2022 (Weekly) 0.01 0.06 0.06 0 106 0 2.25 0.38 0.42 0.42 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 0 0 2.50 0.44 0.80 0.80 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 2.75 0.71 1.02 1.02 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 0 0 3.00 0.96 1.27 1.27 0 0 0
December 23, 2022 (Weekly) 0.97 1.29 1.29 0 0 0 0.75 0 0.05 0.05 0 0 0
December 23, 2022 (Weekly) 0.73 1.09 1.09 0 0 0 1.00 0 0.05 0.05 0 0 0
December 23, 2022 (Weekly) 0.51 0.79 0.79 0 0 0 1.25 0 0.06 0.06 0 0 0
December 23, 2022 (Weekly) 0.40 0.47 0.47 0 0 0 1.50 0.03 0.08 0.08 0 0 0
December 23, 2022 (Weekly) 0.24 0.29 0.29 0 18 0 1.75 0.11 0.15 0.15 0 0 0
December 23, 2022 (Weekly) 0.14 0.19 0.19 0.01 30 6 2.00 0.25 0.29 0.29 0 0 0
December 23, 2022 (Weekly) 0.07 0.12 0.12 0 0 0 2.25 0.43 0.48 0.48 0 0 0
December 23, 2022 (Weekly) 0.03 0.08 0.08 0 0 0 2.50 0.64 0.69 0.69 0 0 0
December 23, 2022 (Weekly) 0.01 0.05 0.05 0 0 0 2.75 0.86 0.92 0.92 0 0 0
December 30, 2022 (Weekly) 0.97 1.29 1.29 0 0 0 0.75 0 0.05 0.05 0 0 0
December 30, 2022 (Weekly) 0.73 1.09 1.09 0 0 0 1.00 0 0.05 0.05 0 0 0
December 30, 2022 (Weekly) 0.51 0.82 0.82 0 0 0 1.25 0 0.07 0.07 0 0 0
December 30, 2022 (Weekly) 0.42 0.47 0.47 0 0 0 1.50 0.04 0.09 0.09 0 0 0
December 30, 2022 (Weekly) 0.26 0.31 0.31 0 0 0 1.75 0.12 0.17 0.17 0 0 0
December 30, 2022 (Weekly) 0.15 0.20 0.20 0 0 0 2.00 0.26 0.30 0.30 0 0 0
December 30, 2022 (Weekly) 0.08 0.13 0.13 0 0 0 2.25 0.44 0.49 0.49 0 0 0
December 30, 2022 (Weekly) 0.04 0.09 0.09 0 0 0 2.50 0.65 0.70 0.70 0 0 0
December 30, 2022 (Weekly) 0.02 0.06 0.06 0 0 0 2.75 0.88 0.93 0.93 0 0 0
December 16, 2022 1.35 1.44 1.44 0 0 0 0.50 0 0.04 0.04 0 0 0
December 16, 2022 1.09 1.22 1.22 0 0 0 0.75 0 0.04 0.04 0 0 0
December 16, 2022 0.84 0.95 0.95 0 50 0 1.00 0 0.06 0.06 0 10 0
December 16, 2022 0.62 0.70 0.70 0 20 0 1.25 0 0.06 0.06 0 0 0
December 16, 2022 0.40 0.44 0.44 0.07 4 4 1.50 0.02 0.07 0.07 0 784 0
December 16, 2022 0.23 0.28 0.28 0 168 0 1.75 0.09 0.12 0.12 0 453 0
December 16, 2022 0.12 0.16 0.16 0 389 0 2.00 0.23 0.27 0.27 0 0 0
December 16, 2022 0.05 0.09 0.09 0 312 0 2.25 0.41 0.46 0.46 0 0 0
December 16, 2022 0.02 0.06 0.06 0 369 0 2.50 0.63 0.67 0.67 0 50 0
December 16, 2022 0 0.05 0.05 0 225 0 2.75 0.86 0.91 0.91 0 0 0
December 16, 2022 0 0.04 0.04 0 198 0 3.00 1.04 1.17 1.17 0 15 0
December 16, 2022 0 0.05 0.05 0 25 0 3.25 1.29 1.42 1.42 0 0 0
December 16, 2022 0 0.05 0.05 0 35 0 3.50 1.54 1.67 1.67 0 10 0
December 16, 2022 0 0.05 0.05 0 114 0 4.00 2.06 2.15 2.15 0 5 0
December 16, 2022 0 0.05 0.05 0 72 0 4.50 2.56 2.65 2.65 0 20 0
December 16, 2022 0 0.05 0.05 0 4 0 5.00 3.00 3.15 3.15 0 0 0
December 16, 2022 0 0.05 0.05 0 120 0 5.50 3.50 3.70 3.70 0 0 0
December 16, 2022 0 0.04 0.04 0 99 0 6.00 4.00 4.15 4.15 0 15 0
December 16, 2022 0 0.04 0.04 0 0 0 6.50 4.50 4.65 4.65 0 0 0
December 16, 2022 0 0.04 0.04 0 16 0 7.00 5.00 5.20 5.20 0 0 0
December 16, 2022 0 0.04 0.04 0 10 0 7.50 5.50 5.70 5.70 0 0 0
December 16, 2022 0 0.05 0.05 0 62 0 8.00 6.00 6.15 6.15 0 0 0
December 16, 2022 0 0.04 0.04 0 15 0 8.50 6.50 6.65 6.65 0 20 0
December 16, 2022 0 0.04 0.04 0 56 0 9.00 7.00 7.20 7.20 0 0 0
December 16, 2022 0 0.04 0.04 0 30 0 10.00 8.00 8.20 8.20 0 10 0
January 20, 2023 1.34 1.47 1.47 0 0 0 0.50 0 0.05 0.05 0 0 0
January 20, 2023 1.10 1.20 1.20 0 0 0 0.75 0 0.05 0.05 0 0 0
January 20, 2023 0.87 0.92 0.92 0.10 73 30 1.00 0 0.07 0.07 0 0 0
January 20, 2023 0.63 0.70 0.70 -0.01 1 2 1.25 0.03 0.08 0.08 0 0 0
January 20, 2023 0.45 0.50 0.50 0 0 0 1.50 0.08 0.13 0.13 0 0 0
January 20, 2023 0.30 0.35 0.35 0 310 0 1.75 0.17 0.22 0.22 0 2 0
January 20, 2023 0.21 0.25 0.25 0 176 0 2.00 0.31 0.35 0.35 0 10 0
January 20, 2023 0.12 0.19 0.19 -0.04 39 22 2.25 0.49 0.53 0.53 0 0 0
January 20, 2023 0.08 0.14 0.14 0 222 0 2.50 0.69 0.73 0.73 0 0 0
January 20, 2023 0.05 0.10 0.10 0 346 0 2.75 0.91 0.95 0.95 0 0 0
January 20, 2023 0.03 0.08 0.08 0 475 0 3.00 1.14 1.18 1.18 0 84 0
January 20, 2023 0.02 0.06 0.06 0 41 0 3.25 1.38 1.42 1.42 0 15 0
January 20, 2023 0.01 0.05 0.05 0 14 0 3.50 1.58 1.67 1.67 0 15 0
January 20, 2023 0 0.07 0.07 0 193 0 4.00 2.05 2.16 2.16 0 97 0
January 20, 2023 0 0.07 0.07 0 18 0 5.00 3.05 3.20 3.20 0 13 0
January 20, 2023 0 0.06 0.06 0 297 0 6.00 4.00 4.20 4.20 0 35 0
January 20, 2023 0 0.06 0.06 0 132 0 7.00 5.00 5.20 5.20 0 0 0
January 20, 2023 0 0.05 0.05 0 35 0 8.00 6.00 6.20 6.20 0 45 0
January 20, 2023 0 0.06 0.06 0 90 0 9.00 7.00 7.20 7.20 0 23 0
January 20, 2023 0 0.06 0.06 0 272 0 10.00 8.00 8.20 8.20 0 70 0
January 20, 2023 0 0.10 0.10 0 52 0 11.00 9.00 9.20 9.20 0 10 0
January 20, 2023 0 0.10 0.10 0 45 0 12.00 10.00 10.20 10.20 0 5 0
January 20, 2023 0 0.10 0.10 0 39 0 13.00 11.00 11.20 11.20 0 0 0
January 20, 2023 0 0.10 0.10 0 100 0 14.00 12.00 12.20 12.20 0 0 0
January 20, 2023 0 0.10 0.10 0 93 0 15.00 13.05 13.20 13.20 0 5 0
January 20, 2023 0 0.10 0.10 0 43 0 16.00 14.00 14.15 14.15 0 0 0
January 20, 2023 0 0.10 0.10 0 17 0 17.00 15.00 15.20 15.20 0 0 0
January 20, 2023 0 0.10 0.10 0 88 0 18.00 16.00 16.20 16.20 0 0 0
January 20, 2023 0 0.10 0.10 0 5 0 19.00 17.00 17.15 17.15 0 0 0
January 20, 2023 0 0.10 0.10 0 108 0 20.00 18.00 18.15 18.15 0 0 0
January 20, 2023 0 0.10 0.10 0 0 0 21.00 19.00 19.15 19.15 0 0 0
January 20, 2023 0 0.10 0.10 0 15 0 22.00 20.00 20.20 20.20 0 0 0
January 20, 2023 0 0.10 0.10 0 11 0 23.00 21.00 21.20 21.20 0 0 0
January 20, 2023 0 0.10 0.10 0 5 0 24.00 22.00 22.20 22.20 0 15 0
January 20, 2023 0 0.10 0.10 0 7 0 25.00 23.00 23.15 23.15 0 8 0
January 20, 2023 0 0.10 0.10 0 17 0 26.00 24.00 24.20 24.20 0 0 0
January 20, 2023 0 0.10 0.10 0 32 0 27.00 25.00 25.15 25.15 0 0 0
January 20, 2023 0 0.10 0.10 0 0 0 28.00 26.00 26.20 26.20 0 5 0
January 20, 2023 0 0.10 0.10 0 0 0 29.00 27.00 27.15 27.15 0 5 0
January 20, 2023 0 0.03 0.03 0 199 0 30.00 28.00 28.20 28.20 0 0 0
February 17, 2023 1.34 1.47 1.47 0 0 0 0.50 0 0.04 0.04 0 0 0
February 17, 2023 1.10 1.18 1.18 0 0 0 0.75 0 0.05 0.05 0 0 0
February 17, 2023 0.87 0.94 0.94 0 84 0 1.00 0.02 0.08 0.08 0 0 0
February 17, 2023 0.68 0.72 0.72 0 3 0 1.25 0.06 0.11 0.11 0 0 0
February 17, 2023 0.50 0.55 0.55 0 5 0 1.50 0.12 0.17 0.17 0 100 0
February 17, 2023 0.37 0.41 0.41 0 0 0 1.75 0.23 0.28 0.28 0 0 0
February 17, 2023 0.26 0.31 0.31 0 101 0 2.00 0.37 0.42 0.42 0 0 0
February 17, 2023 0.18 0.24 0.24 0 70 0 2.25 0.55 0.59 0.59 0 15 0
February 17, 2023 0.13 0.19 0.19 0 0 0 2.50 0.74 0.79 0.79 0 15 0
February 17, 2023 0.09 0.15 0.15 0 220 0 2.75 0.95 1.00 1.00 0 0 0
February 17, 2023 0.06 0.11 0.11 0 0 0 3.00 1.17 1.22 1.22 0 15 0
February 17, 2023 0.05 0.10 0.10 0 0 0 3.25 1.40 1.45 1.45 0 15 0
March 17, 2023 1.34 1.43 1.43 0 0 0 0.50 0 0.04 0.04 0 0 0
March 17, 2023 1.10 1.18 1.18 0 0 0 0.75 0 0.06 0.06 0 0 0
March 17, 2023 0.87 0.95 0.95 0 54 0 1.00 0.02 0.09 0.09 0 0 0
March 17, 2023 0.70 0.74 0.74 0 0 0 1.25 0.07 0.12 0.12 0 0 0
March 17, 2023 0.53 0.58 0.58 0 30 0 1.50 0.15 0.20 0.20 0 120 0
March 17, 2023 0.40 0.45 0.45 0 0 0 1.75 0.27 0.31 0.31 0 0 0
March 17, 2023 0.30 0.34 0.34 0 15 0 2.00 0.41 0.46 0.46 0 0 0
March 17, 2023 0.22 0.27 0.27 0 6 0 2.25 0.58 0.63 0.63 0 0 0
March 17, 2023 0.16 0.23 0.23 0 250 0 2.50 0.77 0.82 0.82 0 30 0
March 17, 2023 0.12 0.15 0.15 -0.01 41 100 2.75 0.98 1.02 1.02 0 0 0
March 17, 2023 0.10 0.15 0.15 0 108 0 3.00 1.20 1.24 1.24 0 35 0
March 17, 2023 0.07 0.11 0.11 0 51 0 3.50 1.66 1.70 1.70 0 15 0
March 17, 2023 0.06 0.09 0.09 0 345 0 4.00 2.13 2.18 2.18 0 45 0
March 17, 2023 0.03 0.07 0.07 0 14 0 4.50 2.59 2.68 2.68 0 0 0
March 17, 2023 0.03 0.06 0.06 0 0 0 5.00 3.05 3.20 3.20 0 35 0
March 17, 2023 0.03 0.09 0.09 0 28 0 5.50 3.55 3.80 3.80 0 0 0
March 17, 2023 0.02 0.05 0.05 0 380 0 6.00 4.00 4.20 4.20 0 10 0
March 17, 2023 0 0.11 0.11 0 10 0 6.50 4.55 4.80 4.80 0 0 0
March 17, 2023 0 0.04 0.04 0 282 0 7.00 5.00 5.20 5.20 0 30 0
April 21, 2023 1.35 1.45 1.45 0 0 0 0.50 0 0.04 0.04 0 0 0
April 21, 2023 1.10 1.18 1.18 0 0 0 0.75 0 0.06 0.06 0 0 0
April 21, 2023 0.87 0.96 0.96 0 0 0 1.00 0.04 0.10 0.10 0 0 0
April 21, 2023 0.72 0.77 0.77 0 0 0 1.25 0.09 0.15 0.15 0 0 0
April 21, 2023 0.56 0.61 0.61 0 0 0 1.50 0.18 0.25 0.25 0 20 0
April 21, 2023 0.44 0.48 0.48 0 0 0 1.75 0.30 0.35 0.35 0 0 0
April 21, 2023 0.34 0.38 0.38 0 10 0 2.00 0.45 0.49 0.49 0 0 0
April 21, 2023 0.26 0.30 0.30 0 0 0 2.25 0.62 0.66 0.66 0 0 0
April 21, 2023 0.20 0.25 0.25 0 0 0 2.50 0.81 0.85 0.85 0 0 0
April 21, 2023 0.16 0.22 0.22 0 0 0 2.75 1.01 1.06 1.06 0 0 0
April 21, 2023 0.12 0.19 0.19 0 14 0 3.00 1.23 1.27 1.27 0 10 0
May 19, 2023 1.10 1.19 1.19 0 0 0 0.75 0.01 0.07 0.07 0 0 0
May 19, 2023 0.93 0.97 0.97 0 70 0 1.00 0.05 0.12 0.12 0 0 0
May 19, 2023 0.75 0.79 0.79 0 0 0 1.25 0.12 0.18 0.18 0 0 0
May 19, 2023 0.60 0.64 0.64 0 0 0 1.50 0.21 0.26 0.26 0 0 0
May 19, 2023 0.48 0.52 0.52 0 0 0 1.75 0.34 0.38 0.38 0 0 0
May 19, 2023 0.38 0.42 0.42 0 0 0 2.00 0.49 0.53 0.53 0 0 0
May 19, 2023 0.30 0.34 0.34 0 0 0 2.25 0.66 0.70 0.70 0 0 0
May 19, 2023 0.24 0.28 0.28 -0.03 0 30 2.50 0.85 0.89 0.89 0 0 0
May 19, 2023 0.19 0.25 0.25 0 0 21 2.75 1.05 1.09 1.09 0 0 0
May 19, 2023 0.16 0.22 0.22 0 0 0 3.00 1.26 1.30 1.30 0 0 0
June 16, 2023 1.32 1.43 1.43 0 0 0 0.50 0 0.05 0.05 0 0 0
June 16, 2023 0.94 0.98 0.98 0.09 90 25 1.00 0.06 0.13 0.13 0 0 0
June 16, 2023 0.62 0.66 0.66 0 23 0 1.50 0.24 0.28 0.28 0 31 0
June 16, 2023 0.40 0.45 0.45 0 134 0 2.00 0.51 0.56 0.56 0 1 0
June 16, 2023 0.27 0.31 0.31 -0.01 85 2 2.50 0.87 0.91 0.91 0 15 0
June 16, 2023 0.18 0.24 0.24 0 0 0 3.00 1.28 1.32 1.32 0 20 0
June 16, 2023 0.12 0.18 0.18 0 10 0 3.50 1.72 1.76 1.76 0 60 0
June 16, 2023 0.09 0.15 0.15 0 18 0 4.00 2.18 2.22 2.22 0 12 0
September 15, 2023 1.31 1.43 1.43 0 0 0 0.50 0 0.07 0.07 0 0 0
September 15, 2023 0.97 1.01 1.01 0 0 0 1.00 0.09 0.16 0.16 0 0 0
September 15, 2023 0.68 0.71 0.71 0 20 0 1.50 0.29 0.34 0.34 0 0 0
September 15, 2023 0.47 0.52 0.52 0 1,010 0 2.00 0.58 0.62 0.62 0 20 0
September 15, 2023 0.33 0.38 0.38 0 0 0 2.50 0.93 0.98 0.98 0 15 0
September 15, 2023 0.24 0.29 0.29 0 35 0 3.00 1.33 1.38 1.38 0 0 0
September 15, 2023 0.14 0.20 0.20 0 45 0 4.00 2.22 2.26 2.26 0 30 0
January 19, 2024 0.98 1.04 1.04 0 45 0 1.00 0.13 0.21 0.21 0 0 0
January 19, 2024 0.54 0.58 0.58 -0.06 203 3 2.00 0.64 0.69 0.69 0 3 0
January 19, 2024 0.31 0.37 0.37 0 139 0 3.00 1.39 1.44 1.44 0 54 0
January 19, 2024 0.20 0.25 0.25 -0.03 43 25 4.00 2.27 2.31 2.31 -0.07 30 10
January 19, 2024 0.14 0.21 0.21 0 621 0 5.00 3.15 3.25 3.25 0 132 0
January 19, 2024 0.10 0.16 0.16 0 104 0 6.00 4.10 4.25 4.25 0 7 0
January 19, 2024 0.07 0.14 0.14 0 52 0 7.00 5.10 5.20 5.20 0 3 0
January 19, 2024 0.06 0.13 0.13 0 15 0 8.00 6.05 6.20 6.20 0 1 0
January 19, 2024 0.05 0.13 0.13 0 110 0 9.00 7.00 7.20 7.20 0 0 0
January 19, 2024 0.04 0.12 0.12 0 21 0 10.00 8.00 8.20 8.20 0 41 0
January 19, 2024 0.03 0.12 0.12 0 2 0 11.00 9.00 9.20 9.20 0 8 0
January 19, 2024 0.03 0.12 0.12 0 289 0 12.00 10.00 10.20 10.20 0 0 0
January 19, 2024 0.02 0.12 0.12 0 37 0 14.00 12.00 12.20 12.20 0 0 0
January 17, 2025 1.06 1.16 1.16 0 15 0 1.00 0.21 0.26 0.26 0 0 0
January 17, 2025 0.67 0.77 0.77 0.01 11 10 2.00 0.75 0.83 0.83 0 0 0
January 17, 2025 0.43 0.54 0.54 0 11 0 3.00 1.48 1.57 1.57 0 0 0
January 17, 2025 0.31 0.40 0.40 -0.01 20 5 4.00 2.32 2.42 2.42 0 0 0