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.

ACQ – AutoCanada Inc.

Last update: April 13, 2024 at 3:02 a.m.   (Real-time)

  • Last price: 23.790
  • Net change: -0.090
  • Bid price: 23.680
  • Ask price: 23.950
  • 30-day historical volatility: 45.20%
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: 1,319
Volume: 10
Open interest: 1,421
Volume: 6
April 19, 2024 7.70 8.05 8.05 0 0 0 16.00 0 0.05 0.05 0 0 0
April 19, 2024 7.20 7.55 7.55 0 0 0 16.50 0 0.04 0.04 0 16 0
April 19, 2024 6.70 7.05 7.05 0 0 0 17.00 0 0.05 0.05 0 20 0
April 19, 2024 6.20 6.55 6.55 0 0 0 17.50 0 0.04 0.04 0 55 0
April 19, 2024 5.70 6.05 6.05 0 0 0 18.00 0 0.05 0.05 0 12 0
April 19, 2024 5.20 5.55 5.55 0 0 0 18.50 0 0.06 0.06 0 20 0
April 19, 2024 4.70 5.05 5.05 0 0 0 19.00 0 0.08 0.08 0 0 0
April 19, 2024 4.20 4.55 4.55 0 0 0 19.50 0 0.08 0.08 0 0 0
April 19, 2024 3.70 4.05 4.05 0 0 0 20.00 0 0.09 0.09 0 7 0
April 19, 2024 3.20 3.55 3.55 0 0 0 20.50 0 0.10 0.10 0 20 0
April 19, 2024 2.70 3.05 3.05 0 80 0 21.00 0.01 0.10 0.10 0 0 0
April 19, 2024 2.25 2.60 2.60 0 10 0 21.50 0.03 0.15 0.15 0 0 0
April 19, 2024 1.80 2.15 2.15 0 0 0 22.00 0.09 0.20 0.20 -0.01 2 5
April 19, 2024 1.40 1.70 1.70 0 0 0 22.50 0.14 0.28 0.28 0 0 0
April 19, 2024 1.05 1.30 1.30 0 4 0 23.00 0.25 0.38 0.38 0 0 0
April 19, 2024 0.70 0.90 0.90 0 80 0 23.50 0.39 0.55 0.55 0 1 0
April 19, 2024 0.44 0.65 0.65 0 8 0 24.00 0.60 0.80 0.80 0 0 0
April 19, 2024 0.24 0.40 0.40 0 0 0 24.50 0.90 1.10 1.10 0 0 0
April 19, 2024 0.11 0.28 0.28 0 0 0 25.00 1.20 1.50 1.50 0 0 0
April 19, 2024 0.02 0.15 0.15 0 0 0 26.00 2.05 2.40 2.40 0 0 0
April 19, 2024 0 0.08 0.08 0 9 0 27.00 3.00 3.35 3.35 0 0 0
April 19, 2024 0 0.05 0.05 0 50 0 28.00 4.00 4.35 4.35 0 0 0
April 19, 2024 0 0.05 0.05 0 10 0 29.00 5.00 5.35 5.35 0 0 0
April 19, 2024 0 0.05 0.05 0 0 0 30.00 6.00 6.35 6.35 0 0 0
April 19, 2024 0 0.04 0.04 0 0 0 32.00 8.00 8.35 8.35 0 11 0
May 17, 2024 7.75 8.25 8.25 0 0 0 16.00 0.02 0.16 0.16 0 50 0
May 17, 2024 7.30 7.75 7.75 0 0 0 16.50 0.04 0.18 0.18 0 11 0
May 17, 2024 6.85 7.30 7.30 0 4 0 17.00 0.06 0.24 0.24 0 0 0
May 17, 2024 6.35 6.80 6.80 0 0 0 17.50 0.06 0.25 0.25 0 0 0
May 17, 2024 5.90 6.35 6.35 0 0 0 18.00 0.15 0.27 0.27 0 0 0
May 17, 2024 5.45 5.90 5.90 0 0 0 18.50 0.16 0.31 0.31 0 0 0
May 17, 2024 4.90 5.45 5.45 0 0 0 19.00 0.21 0.39 0.39 0 80 0
May 17, 2024 4.55 5.05 5.05 0 0 0 19.50 0.26 0.40 0.40 0 160 0
May 17, 2024 4.10 4.60 4.60 0 0 0 20.00 0.32 0.47 0.47 0 12 0
May 17, 2024 3.70 4.15 4.15 0 0 0 20.50 0.37 0.60 0.60 0 10 0
May 17, 2024 3.35 3.75 3.75 0 0 0 21.00 0.48 0.70 0.70 0 90 0
May 17, 2024 2.95 3.30 3.30 0 0 0 21.50 0.60 0.80 0.80 0 10 0
May 17, 2024 2.60 2.90 2.90 0 5 0 22.00 0.75 0.95 0.95 0 0 0
May 17, 2024 2.35 2.55 2.55 0 10 0 22.50 0.95 1.10 1.10 0 10 0
May 17, 2024 2.05 2.25 2.25 0 2 0 23.00 1.15 1.30 1.30 0 1 0
May 17, 2024 1.75 1.95 1.95 0 0 0 23.50 1.35 1.50 1.50 0 0 0
May 17, 2024 1.50 1.65 1.65 0 0 0 24.00 1.60 1.75 1.75 0 1 0
May 17, 2024 1.25 1.45 1.45 0 4 0 24.50 1.85 2.00 2.00 0 0 0
May 17, 2024 1.05 1.20 1.20 0 0 0 25.00 2.15 2.30 2.30 0 0 0
May 17, 2024 0.70 0.85 0.85 0 30 0 26.00 2.70 2.95 2.95 0 0 0
May 17, 2024 0.40 0.60 0.60 0 10 0 27.00 3.40 3.70 3.70 0 0 0
May 17, 2024 0.24 0.35 0.35 0 10 0 28.00 4.20 4.55 4.55 0 0 0
May 17, 2024 0.09 0.27 0.27 0 10 0 29.00 5.10 5.50 5.50 0 0 0
May 17, 2024 0.04 0.16 0.16 0 31 0 30.00 5.95 6.40 6.40 0 0 0
May 17, 2024 0.01 0.07 0.07 0 0 0 32.00 7.95 8.35 8.35 0 0 0
June 21, 2024 9.80 10.20 10.20 0 0 0 14.00 0.04 0.17 0.17 0 0 0
June 21, 2024 7.90 8.35 8.35 0 0 0 16.00 0.15 0.25 0.25 0 5 0
June 21, 2024 7.45 7.90 7.90 0 0 0 16.50 0.18 0.30 0.30 0 0 0
June 21, 2024 7.00 7.45 7.45 0 0 0 17.00 0.22 0.34 0.34 0 20 0
June 21, 2024 6.55 7.00 7.00 0 0 0 17.50 0.26 0.39 0.39 0 0 0
June 21, 2024 6.10 6.60 6.60 0 0 0 18.00 0.29 0.45 0.45 0 12 0
June 21, 2024 5.70 6.15 6.15 0 0 0 18.50 0.37 0.55 0.55 0 0 0
June 21, 2024 5.30 5.75 5.75 0 0 0 19.00 0.44 0.60 0.60 0 5 0
June 21, 2024 4.85 5.35 5.35 0 0 0 19.50 0.50 0.75 0.75 0 0 0
June 21, 2024 4.50 4.90 4.90 0 5 0 20.00 0.55 0.80 0.80 0 15 0
June 21, 2024 4.10 4.55 4.55 0 0 0 20.50 0.65 0.90 0.90 0 0 0
June 21, 2024 3.70 4.15 4.15 0 14 0 21.00 0.80 1.05 1.05 0 17 0
June 21, 2024 3.40 3.70 3.70 0 0 0 21.50 0.90 1.15 1.15 0 0 0
June 21, 2024 3.05 3.40 3.40 0 1 0 22.00 1.10 1.35 1.35 0 19 0
June 21, 2024 2.70 3.00 3.00 0 0 0 22.50 1.25 1.50 1.50 0 0 0
June 21, 2024 2.45 2.70 2.70 0 5 0 23.00 1.45 1.75 1.75 0 0 0
June 21, 2024 2.15 2.40 2.40 0 0 0 23.50 1.70 1.95 1.95 0 0 0
June 21, 2024 1.95 2.20 2.20 0 0 0 24.00 1.95 2.20 2.20 0 0 0
June 21, 2024 1.70 1.95 1.95 0 0 0 24.50 2.20 2.45 2.45 0 0 0
June 21, 2024 1.45 1.75 1.75 0 45 0 25.00 2.45 2.75 2.75 0 0 0
June 21, 2024 1.10 1.35 1.35 0 1 0 26.00 3.05 3.40 3.40 0 0 0
June 21, 2024 0.80 1.05 1.05 0 0 0 27.00 3.75 4.10 4.10 0 2 0
June 21, 2024 0.55 0.80 0.80 0 50 0 28.00 4.50 4.85 4.85 0 10 0
June 21, 2024 0.36 0.60 0.60 0 0 0 29.00 5.20 5.70 5.70 0 0 0
June 21, 2024 0.24 0.43 0.43 0 18 0 30.00 6.05 6.55 6.55 0 0 0
June 21, 2024 0.10 0.25 0.25 0 11 0 32.00 8.00 8.45 8.45 0 0 0
June 21, 2024 0.01 0.11 0.11 0 296 0 35.00 10.90 11.35 11.35 0 0 0
July 19, 2024 6.30 6.80 6.80 0 0 0 18.00 0.42 0.60 0.60 0 0 0
July 19, 2024 5.40 6.00 6.00 0 0 0 19.00 0.55 0.80 0.80 0 410 0
July 19, 2024 5.10 5.60 5.60 0 0 0 19.50 0.65 0.95 0.95 0 65 0
July 19, 2024 4.70 5.20 5.20 0 0 0 20.00 0.75 1.05 1.05 0 30 1
July 19, 2024 4.35 4.80 4.80 0 0 0 20.50 0.85 1.15 1.15 0 0 0
July 19, 2024 3.90 4.45 4.45 0 0 0 21.00 1.00 1.25 1.25 0 0 0
July 19, 2024 3.65 4.10 4.10 0 7 0 21.50 1.15 1.35 1.35 0 0 0
July 19, 2024 3.25 3.80 3.80 0 10 0 22.00 1.30 1.55 1.55 0 0 0
July 19, 2024 3.00 3.40 3.40 0 3 0 22.50 1.50 1.75 1.75 0 0 0
July 19, 2024 2.70 3.10 3.10 0 11 0 23.00 1.70 1.95 1.95 0 0 0
July 19, 2024 2.45 2.85 2.85 -0.25 0 10 23.50 1.90 2.20 2.20 0 0 0
July 19, 2024 2.20 2.55 2.55 0 0 0 24.00 2.15 2.45 2.45 0 0 0
July 19, 2024 1.95 2.35 2.35 0 0 0 24.50 2.40 2.80 2.80 0 0 0
July 19, 2024 1.75 2.10 2.10 0 0 0 25.00 2.70 3.05 3.05 0 0 0
July 19, 2024 1.35 1.75 1.75 0 20 0 26.00 3.30 3.70 3.70 0 10 0
July 19, 2024 1.05 1.40 1.40 0 0 0 27.00 3.95 4.40 4.40 0 0 0
July 19, 2024 0.75 1.15 1.15 0 0 0 28.00 4.70 5.10 5.10 0 0 0
July 19, 2024 0.55 0.90 0.90 0 0 0 29.00 5.50 5.90 5.90 0 0 0
July 19, 2024 0.45 0.70 0.70 0 3 0 30.00 6.20 6.75 6.75 0 0 0
July 19, 2024 0.20 0.43 0.43 0 0 0 32.00 7.95 8.60 8.60 0 0 0
August 16, 2024 6.50 7.05 7.05 0 0 0 18.00 0.55 0.85 0.85 0 3 0
August 16, 2024 5.75 6.25 6.25 0 0 0 19.00 0.75 1.05 1.05 0 0 0
August 16, 2024 5.35 5.85 5.85 0 0 0 19.50 0.85 1.20 1.20 0 0 0
August 16, 2024 5.00 5.50 5.50 0 0 0 20.00 1.00 1.30 1.30 0 0 0
August 16, 2024 4.60 5.15 5.15 0 0 0 20.50 1.10 1.45 1.45 0 0 0
August 16, 2024 4.30 4.75 4.75 0 0 0 21.00 1.30 1.60 1.60 0 0 0
August 16, 2024 3.95 4.45 4.45 0 0 0 21.50 1.45 1.75 1.75 0 0 0
August 16, 2024 3.70 4.05 4.05 0 0 0 22.00 1.65 1.95 1.95 0 0 0
August 16, 2024 3.40 3.75 3.75 0 0 0 22.50 1.85 2.15 2.15 0 0 0
August 16, 2024 3.10 3.50 3.50 0 0 0 23.00 2.10 2.40 2.40 0 0 0
August 16, 2024 2.85 3.25 3.25 0 0 0 23.50 2.25 2.65 2.65 0 0 0
August 16, 2024 2.60 3.00 3.00 0 11 0 24.00 2.50 2.90 2.90 0 0 0
August 16, 2024 2.35 2.75 2.75 0 0 0 24.50 2.75 3.15 3.15 0 0 0
August 16, 2024 2.15 2.55 2.55 0 0 0 25.00 3.10 3.40 3.40 0 0 0
August 16, 2024 1.85 2.15 2.15 0 0 0 26.00 3.60 4.05 4.05 0 0 0
August 16, 2024 1.60 1.80 1.80 0 0 0 27.00 4.35 4.70 4.70 0 0 0
August 16, 2024 1.25 1.50 1.50 0 0 0 28.00 5.15 5.40 5.40 0 0 0
August 16, 2024 0.95 1.25 1.25 0 0 0 29.00 5.75 6.10 6.10 0 0 0
August 16, 2024 0.75 1.00 1.00 0 0 0 30.00 6.60 7.00 7.00 0 0 0
August 16, 2024 0.46 0.65 0.65 0 0 0 32.00 8.30 8.75 8.75 0 0 0
September 20, 2024 10.05 10.65 10.65 0 0 0 14.00 0.19 0.39 0.39 0 0 0
September 20, 2024 8.25 8.95 8.95 0 0 0 16.00 0.39 0.60 0.60 0 3 0
September 20, 2024 7.55 8.10 8.10 0 0 0 17.00 0.50 0.80 0.80 0 0 0
September 20, 2024 6.75 7.30 7.30 0 0 0 18.00 0.70 1.00 1.00 0 24 0
September 20, 2024 6.00 6.55 6.55 0 0 0 19.00 0.90 1.25 1.25 0 1 0
September 20, 2024 5.30 5.80 5.80 0 20 0 20.00 1.15 1.50 1.50 0 13 0
September 20, 2024 4.60 5.15 5.15 0 0 0 21.00 1.50 1.85 1.85 0 0 0
September 20, 2024 4.05 4.45 4.45 0 0 0 22.00 1.90 2.20 2.20 0 0 0
September 20, 2024 3.75 4.15 4.15 0 0 0 22.50 2.10 2.40 2.40 0 0 0
September 20, 2024 3.50 3.90 3.90 0 0 0 23.00 2.30 2.70 2.70 0 0 0
September 20, 2024 3.25 3.65 3.65 0 0 0 23.50 2.55 2.95 2.95 0 0 0
September 20, 2024 3.00 3.40 3.40 0 4 0 24.00 2.80 3.20 3.20 0 15 0
September 20, 2024 2.75 3.15 3.15 0 0 0 24.50 3.05 3.45 3.45 0 0 0
September 20, 2024 2.55 2.95 2.95 0 4 0 25.00 3.30 3.75 3.75 0 0 0
September 20, 2024 2.15 2.55 2.55 0 0 0 26.00 3.90 4.35 4.35 0 10 0
September 20, 2024 1.85 2.20 2.20 0 0 0 27.00 4.55 5.00 5.00 0 0 0
September 20, 2024 1.50 1.85 1.85 0 0 0 28.00 5.25 5.70 5.70 0 0 0
September 20, 2024 1.25 1.60 1.60 0 0 0 29.00 6.00 6.45 6.45 0 11 0
September 20, 2024 1.00 1.35 1.35 0 10 0 30.00 6.75 7.25 7.25 0 0 0
September 20, 2024 0.60 0.95 0.95 0 0 0 32.00 8.40 8.85 8.85 0 0 0
September 20, 2024 0.22 0.55 0.55 0 374 0 35.00 11.10 11.60 11.60 0 0 0
December 20, 2024 10.45 11.05 11.05 0 0 0 14.00 0.36 0.60 0.60 0 10 0
December 20, 2024 8.60 9.45 9.45 0 0 0 16.00 0.70 1.05 1.05 0 20 0
December 20, 2024 7.90 8.70 8.70 0 0 0 17.00 0.80 1.25 1.25 0 11 0
December 20, 2024 7.20 7.95 7.95 0 0 0 18.00 1.05 1.45 1.45 0 65 0
December 20, 2024 6.50 7.25 7.25 0 0 0 19.00 1.35 1.75 1.75 0 0 0
December 20, 2024 5.80 6.60 6.60 0 0 0 20.00 1.70 2.15 2.15 0 0 0
December 20, 2024 5.20 5.95 5.95 0 1 0 21.00 2.05 2.45 2.45 0 0 0
December 20, 2024 4.80 5.30 5.30 0 1 0 22.00 2.35 2.95 2.95 0 0 0
December 20, 2024 4.30 4.80 4.80 0 0 0 23.00 2.80 3.35 3.35 0 0 0
December 20, 2024 3.85 4.30 4.30 0 0 0 24.00 3.30 3.85 3.85 0 0 0
December 20, 2024 3.35 3.85 3.85 0 15 0 25.00 3.85 4.40 4.40 0 0 0
December 20, 2024 2.95 3.45 3.45 0 3 0 26.00 4.50 5.00 5.00 0 0 0
December 20, 2024 2.25 2.75 2.75 0 0 0 28.00 5.60 6.30 6.30 0 0 0
December 20, 2024 1.80 2.15 2.15 0 9 0 30.00 7.00 7.75 7.75 0 0 0
December 20, 2024 1.30 1.75 1.75 0 0 0 32.00 8.65 9.35 9.35 0 0 0
December 20, 2024 0.80 1.25 1.25 0 0 0 35.00 11.05 11.95 11.95 0 1 0
March 21, 2025 6.50 7.30 7.30 0 0 0 20.00 2.15 2.60 2.60 0 0 0
March 21, 2025 5.90 6.70 6.70 0 0 0 21.00 2.50 2.95 2.95 0 0 0
March 21, 2025 5.45 5.95 5.95 0 0 0 22.00 2.90 3.45 3.45 0 0 0
March 21, 2025 5.00 5.45 5.45 0 0 0 23.00 3.35 3.90 3.90 0 0 0
March 21, 2025 4.50 5.00 5.00 0 0 0 24.00 3.85 4.40 4.40 0 15 0
March 21, 2025 4.10 4.55 4.55 0 0 0 25.00 4.40 4.90 4.90 0 0 0
March 21, 2025 3.65 4.15 4.15 0 0 0 26.00 5.00 5.50 5.50 0 0 0
March 21, 2025 2.95 3.45 3.45 0 0 0 28.00 6.25 6.85 6.85 0 0 0
March 21, 2025 2.35 2.85 2.85 0 0 0 30.00 7.65 8.25 8.25 0 0 0
March 21, 2025 1.90 2.35 2.35 0 0 0 32.00 9.15 9.70 9.70 0 0 0
March 21, 2025 1.30 1.75 1.75 0 0 0 35.00 11.45 12.30 12.30 0 0 0