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.

ARE – Aecon Group Inc.

Last update: December 6, 2022 at 9:12 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 9.540
  • Ask price: 9.540
  • 30-day historical volatility: 34.65%
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: 1,573
Volume: 0
Open interest: 625
Volume: 0
December 16, 2022 0 0 1.70 0 0 0 8.00 0 0 0.07 0 0 0
December 16, 2022 0 0 1.20 0 0 0 8.50 0 0.20 0.06 0 12 0
December 16, 2022 0 0 0.95 0 0 0 8.75 0 0 0.08 0 20 0
December 16, 2022 0 0 0.75 0 9 0 9.00 0 0 0.10 0 30 0
December 16, 2022 0 0 0.55 0 1 0 9.25 0 0 0.15 0 3 0
December 16, 2022 0 0 0.37 0 20 0 9.50 0 0.28 0.23 0 4 0
December 16, 2022 0 0 0.20 0 0 0 9.75 0 0 0.37 0 60 0
December 16, 2022 0 0.45 0.14 0 59 0 10.00 0 0 0.55 0 10 0
December 16, 2022 0 0 0.07 0 39 0 10.50 0 0 1.00 0 0 0
December 16, 2022 0 0 0.05 0 43 0 11.00 0 0 1.45 0 25 0
December 16, 2022 0 0.10 0.08 0 20 0 11.50 0 0 1.95 0 0 0
December 16, 2022 0 0 0.06 0 13 0 12.00 0 0 2.45 0 11 0
December 16, 2022 0 0 0.06 0 0 0 12.50 0 0 3.00 0 0 0
December 16, 2022 0 0 0.06 0 5 0 13.00 0 0 3.45 0 9 0
December 16, 2022 0 0 0.06 0 0 0 13.50 0 0 3.95 0 0 0
December 16, 2022 0 0 0.06 0 0 0 14.00 0 0 4.45 0 21 0
December 16, 2022 0 0 0.06 0 0 0 14.50 0 0 4.95 0 0 0
December 16, 2022 0 0 0.06 0 23 0 15.00 0 0 5.45 0 32 0
December 16, 2022 0 0 0.06 0 0 0 15.50 0 0 5.95 0 0 0
December 16, 2022 0 0 0.06 0 135 0 16.00 0 0 6.45 0 33 0
December 16, 2022 0 0.03 0.03 0 45 0 17.00 0 0 7.45 0 35 0
December 16, 2022 0 0 0.06 0 26 0 18.00 0 0 8.45 0 1 0
December 16, 2022 0 0 0.06 0 33 0 19.00 0 0 9.45 0 0 0
December 16, 2022 0 0 0.06 0 16 0 20.00 0 0 10.45 0 10 0
December 16, 2022 0 0 0.06 0 1 0 22.00 0 0 12.50 0 0 0
January 20, 2023 0 0 1.70 0 0 0 8.00 0 0 0.11 0 0 0
January 20, 2023 0 0 1.25 0 0 0 8.50 0 0 0.18 0 20 0
January 20, 2023 0 0 1.05 0 0 0 8.75 0 0 0.24 0 0 0
January 20, 2023 0 0 0.85 0 20 0 9.00 0 0 0.30 0 5 0
January 20, 2023 0 0 0.65 0 5 0 9.25 0 0 0.40 0 2 0
January 20, 2023 0 0 0.50 0 0 0 9.50 0 0 0.50 0 26 0
January 20, 2023 0 0 0.38 0 0 0 9.75 0 1.00 0.70 0 0 0
January 20, 2023 0 0 0.28 0 35 0 10.00 0 0 0.85 0 35 0
January 20, 2023 0 0 0.16 0 26 0 10.50 0 0 1.20 0 4 0
January 20, 2023 0 0 0.11 0 80 0 11.00 0 0 1.65 0 3 0
January 20, 2023 0 0.10 0.08 0 10 0 11.50 0 0 2.15 0 0 0
January 20, 2023 0 0 0.06 0 7 0 12.00 0 0 2.65 0 0 0
January 20, 2023 0 0 0.06 0 2 0 12.50 0 0 3.10 0 2 0
January 20, 2023 0 0 0.07 0 0 0 13.00 0 0 3.60 0 0 0
January 20, 2023 0 0 0.07 0 0 0 13.50 0 0 4.10 0 0 0
January 20, 2023 0 0 0.06 0 0 0 14.00 0 0 4.60 0 0 0
January 20, 2023 0 0 0.06 0 0 0 14.50 0 0 5.10 0 0 0
January 20, 2023 0 0 0.06 0 0 0 15.00 0 0 5.60 0 20 0
February 17, 2023 0 0 1.80 0 0 0 8.00 0 0 0.19 0 0 0
February 17, 2023 0 0 1.35 0 0 0 8.50 0 0 0.30 0 0 0
February 17, 2023 0 0 1.15 0 0 0 8.75 0 0 0.37 0 0 0
February 17, 2023 0 0 1.00 0 10 0 9.00 0 0 0.45 0 0 0
February 17, 2023 0 0 0.85 0 0 0 9.25 0 0 0.55 0 0 0
February 17, 2023 0 0 0.75 0 0 0 9.50 0 0 0.70 0 0 0
February 17, 2023 0 0 0.60 0 0 0 9.75 0 0 0.80 0 20 0
February 17, 2023 0 0 0.50 0 1 0 10.00 0 0 0.95 0 0 0
February 17, 2023 0 0 0.36 0 0 0 10.50 0 0 1.30 0 0 0
February 17, 2023 0 0.40 0.26 0 5 0 11.00 0 0 1.70 0 0 0
February 17, 2023 0 0 0.20 0 11 0 11.50 0 0 2.15 0 0 0
February 17, 2023 0 0.15 0.11 0 0 0 12.00 0 0 2.65 0 0 0
February 17, 2023 0 0 0.09 0 0 0 12.50 0 0 3.15 0 0 0
February 17, 2023 0 0 0.09 0 0 0 13.00 0 0 3.65 0 0 0
February 17, 2023 0 0 0.08 0 0 0 13.50 0 0 4.10 0 0 0
February 17, 2023 0 0 0.09 0 0 0 14.00 0 0 4.60 0 0 0
March 17, 2023 0 0 1.90 0 0 0 8.00 0 0 0.29 0 0 0
March 17, 2023 0 0 1.50 0 15 0 8.50 0 0 0.39 0 0 0
March 17, 2023 0 0 1.35 0 0 0 8.75 0 0 0.47 0 0 0
March 17, 2023 0 0 1.20 0 124 0 9.00 0 0 0.60 0 10 0
March 17, 2023 0 0 1.05 0 0 0 9.25 0 0 0.70 0 11 0
March 17, 2023 0 0 0.85 0 100 0 9.50 0 0 0.80 0 0 0
March 17, 2023 0 0 0.80 0 20 0 9.75 0 0 1.00 0 0 0
March 17, 2023 0 0 0.70 0 101 0 10.00 0 0 1.10 0 12 0
March 17, 2023 0 0 0.48 0 0 0 10.50 0 0 1.40 0 0 0
March 17, 2023 0 0 0.37 0 110 0 11.00 0 0 1.80 0 0 0
March 17, 2023 0 0 0.30 0 0 0 11.50 0 0 2.25 0 0 0
March 17, 2023 0 0 0.25 0 3 0 12.00 0 0 2.95 0 0 0
March 17, 2023 0 0 0.21 0 0 0 12.50 0 0 3.40 0 0 0
March 17, 2023 0 0.35 0.19 0 11 0 13.00 0 0 3.90 0 0 0
March 17, 2023 0 0 0.18 0 6 0 13.50 0 0 4.40 0 0 0
March 17, 2023 0 0 0.19 0 2 0 14.00 0 0 4.90 0 0 0
March 17, 2023 0 1.00 0.09 0 3 0 15.00 0 0 5.65 0 10 0
March 17, 2023 0 0.05 0.05 0 30 0 16.00 0 0 7.00 0 0 0
March 17, 2023 0 0 0.08 0 0 0 17.00 0 0 8.00 0 6 0
March 17, 2023 0 0 0.08 0 0 0 18.00 0 0 9.00 0 3 0
March 17, 2023 0 0 0.08 0 0 0 19.00 0 0 10.00 0 0 0
March 17, 2023 0 0 0.08 0 0 0 20.00 0 0 11.00 0 0 0
April 21, 2023 0 0 1.90 0 0 0 8.00 0 0 0.38 0 0 0
April 21, 2023 0 0 1.55 0 0 0 8.50 0 0 0.60 0 0 0
April 21, 2023 0 0 1.35 0 0 0 8.75 0 0 0.65 0 0 0
April 21, 2023 0 0 1.20 0 5 0 9.00 0 0 0.80 0 0 0
April 21, 2023 0 0 1.05 0 0 0 9.25 0 0 0.90 0 0 0
April 21, 2023 0 0 0.95 0 0 0 9.50 0 0 1.05 0 0 0
April 21, 2023 0 0 0.80 0 0 0 9.75 0 0 1.15 0 0 0
April 21, 2023 0 0 0.70 0 0 0 10.00 0 0 1.30 0 0 0
April 21, 2023 0 0 0.55 0 0 0 10.50 0 0 1.65 0 0 0
April 21, 2023 0 0 0.42 0 0 0 11.00 0 0 2.05 0 0 0
April 21, 2023 0 0 0.33 0 0 0 11.50 0 0 2.50 0 0 0
April 21, 2023 0 0 0.26 0 0 0 12.00 0 0 3.10 0 6 0
April 21, 2023 0 0 0.17 0 0 0 13.00 0 0 4.00 0 0 0
May 19, 2023 0 0 1.55 0 0 0 8.50 0 0 0.65 0 0 0
May 19, 2023 0 0 1.40 0 0 0 8.75 0 0 0.70 0 0 0
May 19, 2023 0 0 1.25 0 0 0 9.00 0 0 0.80 0 0 0
May 19, 2023 0 0 1.15 0 0 0 9.25 0 0 0.95 0 0 0
May 19, 2023 0 0 1.00 0 0 0 9.50 0 0 1.10 0 0 0
May 19, 2023 0 0 0.90 0 0 0 9.75 0 0 1.20 0 0 0
May 19, 2023 0 0 0.80 0 0 0 10.00 0 0 1.35 0 0 0
May 19, 2023 0 0 0.60 0 0 0 10.50 0 0 1.70 0 0 0
May 19, 2023 0 0 0.49 0 0 0 11.00 0 0 2.05 0 0 0
May 19, 2023 0 0 0.39 0 0 0 11.50 0 0 2.45 0 0 0
May 19, 2023 0 0 0.31 0 0 0 12.00 0 0 2.95 0 0 0
June 16, 2023 0 0 2.05 0 0 0 8.00 0 0 0.55 0 0 0
June 16, 2023 0 0 1.70 0 0 0 8.50 0 0 0.75 0 0 0
June 16, 2023 0 0 1.50 0 1 0 9.00 0 0 0.95 0 15 0
June 16, 2023 0 0 1.15 0 0 0 9.50 0 0 1.20 0 0 0
June 16, 2023 0 0 0.95 0 128 0 10.00 0 0 1.50 0 23 0
June 16, 2023 0 0 0.65 0 44 0 11.00 0 0 2.20 0 0 0
June 16, 2023 0 0 0.49 0 12 0 12.00 0 0 3.00 0 31 0
June 16, 2023 0 0 0.26 0 5 0 13.00 0 0 4.05 0 0 0
June 16, 2023 0 0 0.19 0 2 0 14.00 0 0 4.80 0 4 0
June 16, 2023 0 0 0.16 0 0 0 15.00 0 0 5.95 0 5 0
June 16, 2023 0 0 0.15 0 0 0 16.00 0 0 7.10 0 3 0
June 16, 2023 0 0.07 0.07 0 0 0 18.00 0 0 8.70 0 0 0
September 15, 2023 0 0 2.15 0 10 0 8.00 0 0 0.80 0 0 0
September 15, 2023 0 0 1.80 0 0 0 8.50 0 0 1.00 0 15 0
September 15, 2023 0 0 1.55 0 0 0 9.00 0 0 1.20 0 6 0
September 15, 2023 0.50 0 1.30 0 30 0 9.50 0 0 1.45 0 0 0
September 15, 2023 0 2.15 1.10 0 39 0 10.00 0 0 1.75 0 0 0
September 15, 2023 0 0 0.80 0 20 0 11.00 0 0 2.45 0 12 0
September 15, 2023 0 0 0.60 0 42 0 12.00 0 3.50 3.20 0 0 0
September 15, 2023 0 0 0.41 0 0 0 13.00 0 0 4.05 0 0 0
September 15, 2023 0 0.43 0.30 0 10 0 14.00 0 0 4.95 0 0 0
September 15, 2023 0 2.40 0.19 0 0 0 16.00 0 0 7.20 0 0 0