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.

ACO – ATCO Ltd.

Last update: April 13, 2024 at 2:12 a.m.   (Real-time)

  • Last price: 36.580
  • Net change: -0.560
  • Bid price: 36.500
  • Ask price: 36.920
  • 30-day historical volatility: 11.29%
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: 295
Volume: 6
Open interest: 272
Volume: 6
April 19, 2024 6.50 6.75 6.75 0 0 0 30.00 0 0.06 0.06 0 1 0
April 19, 2024 5.50 5.75 5.75 0 0 0 31.00 0 0.07 0.07 0 0 0
April 19, 2024 4.55 4.75 4.75 0 0 0 32.00 0 0.08 0.08 0 0 0
April 19, 2024 3.55 3.75 3.75 0 0 0 33.00 0 0.08 0.08 0 18 0
April 19, 2024 2.55 2.80 2.80 0 0 0 34.00 0 0.08 0.08 0 0 0
April 19, 2024 1.55 1.80 1.80 0 0 0 35.00 0 0.08 0.08 0 0 0
April 19, 2024 0.60 0.85 0.85 0 0 0 36.00 0.02 0.18 0.18 0 0 0
April 19, 2024 0.05 0.22 0.22 0 7 0 37.00 0.42 0.70 0.70 0 0 0
April 19, 2024 0 0.11 0.11 0 30 0 38.00 1.35 1.60 1.60 0 30 0
April 19, 2024 0 0.08 0.08 0 20 0 39.00 2.35 2.60 2.60 0 20 0
April 19, 2024 0 0.08 0.08 0 0 0 40.00 3.30 3.60 3.60 0 0 0
April 19, 2024 0 0.08 0.08 0 0 0 41.00 4.30 4.60 4.60 0 0 0
April 19, 2024 0 0.08 0.08 0 0 0 42.00 5.30 5.60 5.60 0 0 0
April 19, 2024 0 0.08 0.08 0 0 0 44.00 7.30 7.60 7.60 0 0 0
May 17, 2024 4.40 4.95 4.95 0 0 0 32.00 0 0.19 0.19 0 0 0
May 17, 2024 3.50 4.00 4.00 0 0 0 33.00 0 0.20 0.20 0 0 0
May 17, 2024 2.45 3.00 3.00 0 0 0 34.00 0.02 0.24 0.24 0 0 0
May 17, 2024 1.10 2.05 2.05 0 0 0 35.00 0.02 0.33 0.33 0 1 0
May 17, 2024 0.32 1.25 1.25 0 0 0 36.00 0.02 0.55 0.55 0 0 0
May 17, 2024 0.02 0.70 0.70 0 20 0 37.00 0.08 0.95 0.95 0 3 0
May 17, 2024 0.02 0.38 0.38 0 25 0 38.00 0.70 1.70 1.70 0 1 0
May 17, 2024 0.02 0.23 0.23 0 19 0 39.00 2.20 2.65 2.65 0 20 0
May 17, 2024 0 0.19 0.19 0 8 0 40.00 3.20 3.65 3.65 0 10 0
May 17, 2024 0 0.18 0.18 0 0 0 41.00 4.20 4.65 4.65 0 0 0
May 17, 2024 0 0.17 0.17 0 0 0 42.00 5.20 5.65 5.65 0 0 0
May 17, 2024 0 0.17 0.17 0 0 0 44.00 7.20 7.65 7.65 0 0 0
June 21, 2024 11.60 11.90 11.90 0 0 0 25.00 0 0.07 0.07 0 3 0
June 21, 2024 6.65 6.95 6.95 0 14 0 30.00 0 0.13 0.13 0 0 0
June 21, 2024 4.65 5.00 5.00 0 0 0 32.00 0.02 0.19 0.19 0 0 0
June 21, 2024 3.70 4.00 4.00 0 0 0 33.00 0.02 0.25 0.25 0 0 0
June 21, 2024 2.75 3.05 3.05 0 4 0 34.00 0.02 0.33 0.33 0 0 0
June 21, 2024 1.70 2.15 2.15 0 0 0 35.00 0.11 0.55 0.55 0 15 0
June 21, 2024 1.00 1.40 1.40 0 3 0 36.00 0.46 0.80 0.80 0 50 0
June 21, 2024 0.42 0.85 0.85 0 0 0 37.00 0.95 1.40 1.40 0 10 0
June 21, 2024 0.06 0.50 0.50 0 27 0 38.00 1.70 2.10 2.10 0 5 0
June 21, 2024 0.02 0.29 0.29 0 0 0 39.00 2.50 2.95 2.95 0 0 0
June 21, 2024 0.02 0.19 0.19 0 15 6 40.00 3.60 3.90 3.90 0 12 6
June 21, 2024 0 0.16 0.16 0 0 0 41.00 4.60 4.90 4.90 0 0 0
June 21, 2024 0 0.13 0.13 0 0 0 42.00 5.55 5.85 5.85 0 0 0
June 21, 2024 0 0.11 0.11 0 0 0 44.00 7.55 7.85 7.85 0 0 0
June 21, 2024 0 0.11 0.11 0 2 0 45.00 8.50 8.85 8.85 0 0 0
July 19, 2024 4.65 5.00 5.00 0 0 0 32.00 0.02 0.25 0.25 0 0 0
July 19, 2024 3.70 4.05 4.05 0 0 0 33.00 0.04 0.30 0.30 0 3 0
July 19, 2024 2.60 3.15 3.15 0 0 0 34.00 0.02 0.42 0.42 0 0 0
July 19, 2024 1.80 2.25 2.25 0 0 0 35.00 0.17 0.65 0.65 0 2 0
July 19, 2024 1.10 1.55 1.55 0 0 0 36.00 0.60 1.00 1.00 0 0 0
July 19, 2024 0.55 1.00 1.00 0 0 0 37.00 1.05 1.55 1.55 0 0 0
July 19, 2024 0.16 0.65 0.65 0 0 0 38.00 1.70 2.20 2.20 0 0 0
July 19, 2024 0.02 0.41 0.41 0 0 0 39.00 2.50 3.00 3.00 0 0 0
July 19, 2024 0.02 0.28 0.28 0 0 0 40.00 3.65 3.95 3.95 0 0 0
July 19, 2024 0.02 0.21 0.21 0 0 0 41.00 4.60 4.90 4.90 0 0 0
July 19, 2024 0 0.18 0.18 0 0 0 42.00 5.50 5.85 5.85 0 0 0
August 16, 2024 4.65 5.05 5.05 0 0 0 32.00 0.02 0.30 0.30 0 0 0
August 16, 2024 3.65 4.15 4.15 0 0 0 33.00 0.08 0.39 0.39 0 0 0
August 16, 2024 2.85 3.30 3.30 0 0 0 34.00 0.22 0.55 0.55 0 0 0
August 16, 2024 2.05 2.50 2.50 0 0 0 35.00 0.42 0.80 0.80 0 0 0
August 16, 2024 1.40 1.80 1.80 0 0 0 36.00 0.80 1.15 1.15 0 10 0
August 16, 2024 0.90 1.25 1.25 0 0 0 37.00 1.30 1.65 1.65 0 0 0
August 16, 2024 0.55 0.85 0.85 0 5 0 38.00 1.95 2.30 2.30 0 0 0
August 16, 2024 0.25 0.60 0.60 0 10 0 39.00 2.75 3.10 3.10 0 0 0
August 16, 2024 0.07 0.38 0.38 0 0 0 40.00 3.50 3.90 3.90 0 0 0
August 16, 2024 0.02 0.28 0.28 0 0 0 41.00 4.40 4.85 4.85 0 0 0
August 16, 2024 0.02 0.22 0.22 0 0 0 42.00 5.40 5.85 5.85 0 0 0
September 20, 2024 11.45 12.00 12.00 0 1 0 25.00 0 0.12 0.12 0 0 0
September 20, 2024 6.50 7.05 7.05 0 0 0 30.00 0.02 0.29 0.29 0 0 0
September 20, 2024 4.70 5.15 5.15 0 0 0 32.00 0.09 0.44 0.44 0 0 0
September 20, 2024 2.90 3.30 3.30 0 0 0 34.00 0.38 0.80 0.80 0 10 0
September 20, 2024 2.20 2.60 2.60 0 0 0 35.00 0.65 1.10 1.10 0 20 0
September 20, 2024 1.60 1.95 1.95 0 3 0 36.00 1.05 1.50 1.50 0 0 0
September 20, 2024 1.05 1.45 1.45 0 0 0 37.00 1.60 1.95 1.95 0 0 0
September 20, 2024 0.65 1.05 1.05 0 7 0 38.00 2.20 2.60 2.60 0 0 0
September 20, 2024 0.38 0.75 0.75 0 10 0 39.00 2.90 3.35 3.35 0 0 0
September 20, 2024 0.18 0.55 0.55 0 5 0 40.00 3.65 4.10 4.10 0 0 0
September 20, 2024 0.04 0.38 0.38 0 0 0 41.00 4.55 4.95 4.95 0 0 0
September 20, 2024 0.02 0.30 0.30 0 0 0 42.00 5.45 5.90 5.90 0 0 0
September 20, 2024 0.01 0.22 0.22 0 0 0 44.00 7.35 7.85 7.85 0 0 0
September 20, 2024 0 0.21 0.21 0 20 0 45.00 8.35 8.85 8.85 0 0 0
December 20, 2024 6.55 7.10 7.10 0 0 0 30.00 0.02 0.44 0.44 0 3 0
December 20, 2024 4.50 5.30 5.30 0 0 0 32.00 0.02 0.65 0.65 0 0 0
December 20, 2024 2.90 3.65 3.65 0 0 0 34.00 0.36 1.10 1.10 0 0 0
December 20, 2024 2.20 2.95 2.95 0 0 0 35.00 0.75 1.40 1.40 0 0 0
December 20, 2024 1.60 2.35 2.35 0 0 0 36.00 1.15 1.80 1.80 0 5 0
December 20, 2024 0.65 1.40 1.40 0 2 0 38.00 2.30 2.95 2.95 0 0 0
December 20, 2024 0.07 0.80 0.80 0 0 0 40.00 3.65 4.35 4.35 0 0 0
December 20, 2024 0.02 0.50 0.50 0 14 0 42.00 5.50 6.00 6.00 0 0 0
December 20, 2024 0.02 0.36 0.36 0 0 0 44.00 7.35 7.90 7.90 0 20 0
December 20, 2024 0.02 0.30 0.30 0 5 0 45.00 8.30 8.90 8.90 0 0 0
March 21, 2025 6.55 7.15 7.15 0 0 0 30.00 0.12 0.55 0.55 0 0 0
March 21, 2025 4.80 5.40 5.40 0 0 0 32.00 0.43 0.85 0.85 0 0 0
March 21, 2025 3.25 3.85 3.85 0 0 0 34.00 0.95 1.35 1.35 0 0 0
March 21, 2025 2.10 2.60 2.60 0 0 0 36.00 1.70 2.15 2.15 0 0 0
March 21, 2025 1.20 1.65 1.65 0 0 0 38.00 2.75 3.30 3.30 0 0 0
March 21, 2025 0.60 1.00 1.00 0 10 0 40.00 4.10 4.70 4.70 0 0 0
March 21, 2025 0.20 0.65 0.65 0 0 0 42.00 5.65 6.20 6.20 0 0 0
March 21, 2025 0.02 0.42 0.42 0 9 0 45.00 8.30 8.95 8.95 0 0 0