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: December 4, 2022 at 12:52 a.m.   (Real-time)

  • Last price: 26.970
  • Net change: 0.350
  • Bid price: 26.850
  • Ask price: 27.050
  • 30-day historical volatility: 67.58%
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: 955
Volume: 3
Open interest: 832
Volume: 0
December 16, 2022 7.70 8.15 8.15 0 0 0 19.00 0 0.05 0.05 0 0 0
December 16, 2022 7.25 7.65 7.65 0 0 0 19.50 0 0.05 0.05 0 0 0
December 16, 2022 6.75 7.15 7.15 0 0 0 20.00 0 0.06 0.06 0 4 0
December 16, 2022 6.25 6.65 6.65 0 0 0 20.50 0 0.06 0.06 0 0 0
December 16, 2022 5.75 6.15 6.15 0 10 0 21.00 0 0.06 0.06 0 20 0
December 16, 2022 5.25 5.65 5.65 0 0 0 21.50 0 0.06 0.06 0 0 0
December 16, 2022 4.75 5.25 5.25 0 0 0 22.00 0 0.06 0.06 0 8 0
December 16, 2022 4.25 4.70 4.70 0 5 0 22.50 0.01 0.08 0.08 0 0 0
December 16, 2022 3.80 4.20 4.20 0 0 0 23.00 0.01 0.11 0.11 0 0 0
December 16, 2022 3.30 3.70 3.70 0 0 0 23.50 0.01 0.12 0.12 0 0 0
December 16, 2022 2.85 3.25 3.25 0 3 0 24.00 0.03 0.18 0.18 0 0 0
December 16, 2022 2.40 2.80 2.80 0 0 0 24.50 0.07 0.22 0.22 0 6 0
December 16, 2022 1.95 2.35 2.35 0 8 0 25.00 0.12 0.30 0.30 0 28 0
December 16, 2022 1.20 1.65 1.65 0 5 0 26.00 0.32 0.55 0.55 0 66 0
December 16, 2022 0.60 0.85 0.85 0 35 0 27.00 0.70 1.00 1.00 0 20 0
December 16, 2022 0.26 0.48 0.48 0 22 0 28.00 1.25 1.65 1.65 0 0 0
December 16, 2022 0.08 0.23 0.23 0 0 0 29.00 2.00 2.40 2.40 0 0 0
December 16, 2022 0.01 0.13 0.13 0 23 0 30.00 2.95 3.35 3.35 0 32 0
December 16, 2022 0 0.09 0.09 0 0 0 31.00 3.85 4.30 4.30 0 0 0
December 16, 2022 0 0.07 0.07 0 4 0 32.00 4.90 5.30 5.30 0 11 0
December 16, 2022 0 0.06 0.06 0 0 0 33.00 5.85 6.30 6.30 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 34.00 6.85 7.30 7.30 0 5 0
December 16, 2022 0 0.06 0.06 0 11 0 35.00 7.85 8.30 8.30 0 6 0
December 16, 2022 0 0.06 0.06 0 3 0 36.00 8.85 9.30 9.30 0 0 0
December 16, 2022 0 0.06 0.06 0 1 0 38.00 10.85 11.30 11.30 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 40.00 12.85 13.30 13.30 0 7 0
December 16, 2022 0 0.05 0.05 0 130 0 42.00 14.90 15.30 15.30 0 0 0
December 16, 2022 0 0.05 0.05 0 23 0 44.00 16.85 17.30 17.30 0 0 0
December 16, 2022 0 0.05 0.05 0 60 0 45.00 17.85 18.30 18.30 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 46.00 18.85 19.30 19.30 0 0 0
December 16, 2022 0 0.04 0.04 0 126 0 50.00 22.85 23.30 23.30 0 0 0
January 20, 2023 7.85 8.20 8.20 0 0 0 19.00 0.01 0.11 0.11 0 11 0
January 20, 2023 7.40 7.75 7.75 0 0 0 19.50 0.01 0.13 0.13 0 0 0
January 20, 2023 6.90 7.30 7.30 0 0 0 20.00 0.02 0.16 0.16 0 7 0
January 20, 2023 6.45 6.80 6.80 0 0 0 20.50 0.06 0.18 0.18 0 0 0
January 20, 2023 6.00 6.35 6.35 0 0 0 21.00 0.10 0.22 0.22 0 0 0
January 20, 2023 5.55 5.95 5.95 0 0 0 21.50 0.14 0.29 0.29 0 0 0
January 20, 2023 5.10 5.50 5.50 0 0 0 22.00 0.21 0.32 0.32 0 0 0
January 20, 2023 4.65 5.05 5.05 0 10 0 22.50 0.27 0.40 0.40 0 0 0
January 20, 2023 4.20 4.65 4.65 0 0 0 23.00 0.33 0.48 0.48 0 0 0
January 20, 2023 3.80 4.20 4.20 0 0 0 23.50 0.43 0.55 0.55 0 0 0
January 20, 2023 3.40 3.80 3.80 0 0 0 24.00 0.50 0.65 0.65 0 8 0
January 20, 2023 3.00 3.35 3.35 0 0 0 24.50 0.65 0.80 0.80 0 0 0
January 20, 2023 2.65 3.10 3.10 0 0 0 25.00 0.75 1.00 1.00 0 10 0
January 20, 2023 2.05 2.30 2.30 0 10 0 26.00 1.10 1.35 1.35 0 0 0
January 20, 2023 1.50 1.75 1.75 0 0 0 27.00 1.55 1.80 1.80 0 0 0
January 20, 2023 1.05 1.30 1.30 0 0 0 28.00 2.10 2.35 2.35 0 0 0
January 20, 2023 0.75 1.00 1.00 0 6 0 29.00 2.65 3.00 3.00 0 0 0
January 20, 2023 0.49 0.70 0.70 0 17 0 30.00 3.40 3.75 3.75 0 145 0
January 20, 2023 0.33 0.50 0.50 0 0 0 31.00 4.20 4.55 4.55 0 0 0
January 20, 2023 0.22 0.35 0.35 0 0 0 32.00 5.05 5.45 5.45 0 0 0
January 20, 2023 0.13 0.26 0.26 0 0 0 33.00 5.95 6.40 6.40 0 0 0
January 20, 2023 0.08 0.19 0.19 0 0 0 34.00 6.90 7.35 7.35 0 0 0
January 20, 2023 0.01 0.13 0.13 0 0 0 36.00 8.85 9.30 9.30 0 0 0
February 17, 2023 8.00 8.40 8.40 0 0 0 19.00 0.09 0.19 0.19 0 200 0
February 17, 2023 7.55 7.95 7.95 0 0 0 19.50 0.12 0.24 0.24 0 0 0
February 17, 2023 7.10 7.50 7.50 0 0 0 20.00 0.16 0.29 0.29 0 0 0
February 17, 2023 6.65 7.05 7.05 0 0 0 20.50 0.20 0.35 0.35 0 0 0
February 17, 2023 6.20 6.60 6.60 0 0 0 21.00 0.26 0.40 0.40 0 0 0
February 17, 2023 5.75 6.20 6.20 0 0 0 21.50 0.34 0.48 0.48 0 0 0
February 17, 2023 5.35 5.75 5.75 0 0 0 22.00 0.40 0.60 0.60 0 0 0
February 17, 2023 4.90 5.35 5.35 0 0 0 22.50 0.50 0.70 0.70 0 0 0
February 17, 2023 4.50 4.95 4.95 0 0 0 23.00 0.60 0.80 0.80 0 0 0
February 17, 2023 4.10 4.65 4.65 0 0 0 23.50 0.70 0.90 0.90 0 0 0
February 17, 2023 3.75 4.30 4.30 0 11 0 24.00 0.80 1.05 1.05 0 0 0
February 17, 2023 3.40 3.75 3.75 0 0 0 24.50 0.95 1.20 1.20 0 0 0
February 17, 2023 3.05 3.60 3.60 0 0 0 25.00 1.10 1.40 1.40 0 0 0
February 17, 2023 2.50 2.75 2.75 0 0 0 26.00 1.50 1.75 1.75 0 0 0
February 17, 2023 1.95 2.30 2.30 0 0 0 27.00 1.95 2.25 2.25 0 0 0
February 17, 2023 1.50 1.80 1.80 0 0 0 28.00 2.50 2.75 2.75 0 10 0
February 17, 2023 1.15 1.40 1.40 0 30 0 29.00 3.15 3.40 3.40 0 0 0
February 17, 2023 0.85 1.10 1.10 0 0 0 30.00 3.70 4.10 4.10 0 0 0
February 17, 2023 0.60 0.85 0.85 0 0 0 31.00 4.45 4.85 4.85 0 0 0
February 17, 2023 0.47 0.65 0.65 0 0 0 32.00 5.25 5.70 5.70 0 0 0
February 17, 2023 0.33 0.50 0.50 0 0 0 33.00 6.10 6.55 6.55 0 0 0
February 17, 2023 0.24 0.39 0.39 0 0 0 34.00 7.05 7.45 7.45 0 0 0
February 17, 2023 0.11 0.24 0.24 0 10 0 36.00 8.95 9.40 9.40 0 0 0
March 17, 2023 8.10 8.65 8.65 0 0 0 19.00 0.19 0.38 0.38 0 159 0
March 17, 2023 7.65 8.20 8.20 0 0 0 19.50 0.21 0.42 0.42 0 0 0
March 17, 2023 7.20 7.70 7.70 0 0 0 20.00 0.26 0.50 0.50 0 0 0
March 17, 2023 6.75 7.30 7.30 0 0 0 20.50 0.34 0.55 0.55 0 0 0
March 17, 2023 6.30 6.85 6.85 0 0 0 21.00 0.42 0.65 0.65 0 0 0
March 17, 2023 5.90 6.45 6.45 0 0 0 21.50 0.48 0.75 0.75 0 0 0
March 17, 2023 5.50 6.00 6.00 0 100 0 22.00 0.55 0.85 0.85 0 0 0
March 17, 2023 5.10 5.60 5.60 0 0 0 22.50 0.65 0.95 0.95 0 0 0
March 17, 2023 4.70 5.35 5.35 0 0 0 23.00 0.80 1.05 1.05 0 0 0
March 17, 2023 4.35 4.90 4.90 0 0 0 23.50 0.90 1.20 1.20 0 1 0
March 17, 2023 4.00 4.55 4.55 0 0 0 24.00 1.10 1.30 1.30 0 0 0
March 17, 2023 3.65 4.25 4.25 0 0 0 24.50 1.25 1.50 1.50 0 0 0
March 17, 2023 3.30 3.75 3.75 0 13 0 25.00 1.45 1.70 1.70 0 0 0
March 17, 2023 2.85 3.20 3.20 0 0 0 26.00 1.85 2.10 2.10 0 0 0
March 17, 2023 2.30 2.60 2.60 0 5 0 27.00 2.20 2.55 2.55 0 0 0
March 17, 2023 1.90 2.20 2.20 0 3 0 28.00 2.80 3.10 3.10 0 0 0
March 17, 2023 1.50 1.80 1.80 0 0 0 29.00 3.40 3.70 3.70 0 0 0
March 17, 2023 1.20 1.45 1.45 0 6 0 30.00 4.05 4.35 4.35 0 5 0
March 17, 2023 0.90 1.20 1.20 0 8 0 31.00 4.75 5.10 5.10 0 0 0
March 17, 2023 0.70 1.00 1.00 0 1 0 32.00 5.35 5.90 5.90 0 0 0
March 17, 2023 0.40 0.65 0.65 0 9 0 34.00 7.10 7.60 7.60 0 0 0
March 17, 2023 0.30 0.55 0.55 0 0 0 35.00 8.00 8.50 8.50 0 0 0
March 17, 2023 0.20 0.45 0.45 0 10 0 36.00 8.95 9.45 9.45 0 0 0
March 17, 2023 0.12 0.30 0.30 0 10 0 38.00 10.85 11.40 11.40 0 0 0
March 17, 2023 0.01 0.23 0.23 0 10 0 40.00 12.80 13.35 13.35 0 0 0
March 17, 2023 0.01 0.09 0.09 0 126 0 45.00 17.75 18.35 18.35 0 7 0
April 21, 2023 8.20 8.80 8.80 0 0 0 19.00 0.26 0.55 0.55 0 0 0
April 21, 2023 7.80 8.35 8.35 0 0 0 19.50 0.34 0.55 0.55 0 0 0
April 21, 2023 7.35 7.95 7.95 0 0 0 20.00 0.40 0.65 0.65 0 0 0
April 21, 2023 6.95 7.50 7.50 0 0 0 20.50 0.48 0.75 0.75 0 0 0
April 21, 2023 6.50 7.10 7.10 0 0 0 21.00 0.55 0.85 0.85 0 0 0
April 21, 2023 6.10 6.70 6.70 0 0 0 21.50 0.65 0.95 0.95 0 0 0
April 21, 2023 5.70 6.20 6.20 0 0 0 22.00 0.75 1.05 1.05 0 0 0
April 21, 2023 5.35 6.00 6.00 0 0 0 22.50 0.90 1.15 1.15 0 0 0
April 21, 2023 4.95 5.55 5.55 0 0 0 23.00 1.00 1.30 1.30 0 0 0
April 21, 2023 4.60 5.15 5.15 0 0 0 23.50 1.15 1.40 1.40 0 0 0
April 21, 2023 4.25 4.80 4.80 0 0 0 24.00 1.35 1.60 1.60 0 0 0
April 21, 2023 3.95 4.55 4.55 0 0 0 24.50 1.50 1.75 1.75 0 0 0
April 21, 2023 3.60 4.15 4.15 0 0 0 25.00 1.70 1.95 1.95 0 0 0
April 21, 2023 3.20 3.60 3.60 0 0 0 26.00 2.05 2.35 2.35 0 0 0
April 21, 2023 2.70 3.10 3.10 0 0 0 27.00 2.50 2.90 2.90 0 0 0
April 21, 2023 2.20 2.55 2.55 0 0 0 28.00 3.05 3.40 3.40 0 0 0
April 21, 2023 1.85 2.15 2.15 0 0 0 29.00 3.65 4.00 4.00 0 0 0
April 21, 2023 1.50 1.80 1.80 0 0 0 30.00 4.30 4.65 4.65 0 0 0
April 21, 2023 0.95 1.25 1.25 0 0 0 32.00 5.65 6.15 6.15 0 0 0
May 19, 2023 5.20 5.85 5.85 0 0 0 23.00 1.25 1.55 1.55 0 0 0
May 19, 2023 4.55 5.10 5.10 0 0 0 24.00 1.60 1.85 1.85 0 0 0
May 19, 2023 4.30 4.80 4.80 0 0 0 24.50 1.75 2.05 2.05 0 0 0
May 19, 2023 4.00 4.45 4.45 0 0 0 25.00 1.95 2.20 2.20 0 0 0
May 19, 2023 3.50 3.90 3.90 0 0 0 26.00 2.25 2.65 2.65 0 0 0
May 19, 2023 3.00 3.40 3.40 0 0 0 27.00 2.75 3.15 3.15 0 0 0
May 19, 2023 2.50 3.00 3.00 0 0 0 28.00 3.35 3.65 3.65 0 0 0
May 19, 2023 2.10 2.45 2.45 0 0 0 29.00 3.85 4.25 4.25 0 0 0
May 19, 2023 1.85 2.10 2.10 0 5 0 30.00 4.55 4.90 4.90 0 0 0
May 19, 2023 1.25 1.55 1.55 0 0 0 32.00 5.75 6.30 6.30 0 0 0
June 16, 2023 9.30 9.95 9.95 0 0 0 18.00 0.32 0.65 0.65 0 0 0
June 16, 2023 8.45 9.05 9.05 0 0 0 19.00 0.46 0.75 0.75 0 0 0
June 16, 2023 7.60 8.25 8.25 -0.05 6 3 20.00 0.60 0.90 0.90 0 20 0
June 16, 2023 6.80 7.40 7.40 0 0 0 21.00 0.85 1.20 1.20 0 0 0
June 16, 2023 6.10 6.70 6.70 0 0 0 22.00 1.10 1.35 1.35 0 4 0
June 16, 2023 5.40 6.00 6.00 0 0 0 23.00 1.40 1.65 1.65 0 0 0
June 16, 2023 4.75 5.25 5.25 0 0 0 24.00 1.75 1.95 1.95 0 10 0
June 16, 2023 4.15 4.80 4.80 0 0 0 25.00 2.05 2.35 2.35 0 0 0
June 16, 2023 3.70 4.10 4.10 0 0 0 26.00 2.45 2.85 2.85 0 0 0
June 16, 2023 2.70 3.10 3.10 0 0 0 28.00 3.45 3.90 3.90 0 0 0
June 16, 2023 1.95 2.35 2.35 0 5 0 30.00 4.65 5.10 5.10 0 2 0
June 16, 2023 1.45 1.75 1.75 0 0 0 32.00 5.95 6.50 6.50 0 0 0
June 16, 2023 1.00 1.30 1.30 0 0 0 34.00 7.55 8.10 8.10 0 0 0
June 16, 2023 0.80 1.15 1.15 0 3 0 35.00 8.30 8.90 8.90 0 5 0
June 16, 2023 0.65 1.00 1.00 0 0 0 36.00 9.25 9.80 9.80 0 0 0
June 16, 2023 0.30 0.60 0.60 0 50 0 40.00 12.80 13.50 13.50 0 0 0
September 15, 2023 9.60 10.30 10.30 0 0 0 18.00 0.55 0.90 0.90 0 0 0
September 15, 2023 8.80 9.50 9.50 0 0 0 19.00 0.75 1.10 1.10 0 0 0
September 15, 2023 8.00 8.75 8.75 0 0 0 20.00 0.95 1.35 1.35 0 10 0
September 15, 2023 7.25 7.95 7.95 0 0 0 21.00 1.15 1.65 1.65 0 0 0
September 15, 2023 6.55 7.25 7.25 0 0 0 22.00 1.45 1.90 1.90 0 0 0
September 15, 2023 5.95 6.55 6.55 0 10 0 23.00 1.70 2.15 2.15 0 0 0
September 15, 2023 5.35 5.95 5.95 0 0 0 24.00 2.05 2.50 2.50 0 0 0
September 15, 2023 4.75 5.45 5.45 0 0 0 25.00 2.45 2.95 2.95 0 0 0
September 15, 2023 4.35 4.90 4.90 0 8 0 26.00 2.95 3.30 3.30 0 0 0
September 15, 2023 3.40 3.95 3.95 0 0 0 28.00 3.95 4.45 4.45 0 5 0
September 15, 2023 2.60 3.15 3.15 0 0 0 30.00 5.15 5.65 5.65 0 0 0
September 15, 2023 1.95 2.45 2.45 0 0 0 32.00 6.45 7.05 7.05 0 0 0
September 15, 2023 1.25 1.70 1.70 0 4 0 35.00 8.65 9.35 9.35 0 0 0