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 1, 2023 at 11:34 a.m.   (Real-time)

  • Last price: 11.650
  • Net change: 0.130
  • Bid price: 11.650
  • Ask price: 11.670
  • 30-day historical volatility: 52.23%
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: 4,379
Volume: 2,554
Open interest: 1,124
Volume: 0
December 15, 2023 4.55 4.80 4.65 0 0 0 7.00 0 0.06 0.05 0 0 0
December 15, 2023 4.05 4.30 4.10 0 10 0 7.50 0 0.07 0.05 0 0 0
December 15, 2023 3.55 3.80 3.65 0 2 0 8.00 0 0.05 0.05 0 0 0
December 15, 2023 3.05 3.30 3.15 0 1 0 8.50 0 0.06 0.05 0 47 0
December 15, 2023 2.80 3.05 2.90 0 0 0 8.75 0 0.05 0.05 0 0 0
December 15, 2023 2.55 2.75 2.65 0 5 0 9.00 0 0.07 0.05 0 11 0
December 15, 2023 2.30 2.60 2.40 0 0 0 9.25 0 0.06 0.05 0 0 0
December 15, 2023 2.05 2.35 2.15 0 0 0 9.50 0 0.06 0.05 0 30 0
December 15, 2023 1.80 2.10 1.90 0 0 0 9.75 0 0.07 0.06 0 0 0
December 15, 2023 1.55 1.80 1.70 0 60 0 10.00 0 0.07 0.06 0 40 0
December 15, 2023 1.10 1.30 1.15 0 3 0 10.50 0.01 0.10 0.09 0 50 0
December 15, 2023 0.65 0.85 0.75 0 36 0 11.00 0.01 0.15 0.16 0 51 0
December 15, 2023 0.32 0.48 0.34 0 106 3 11.50 0.13 0.31 0.30 0 1 0
December 15, 2023 0.07 0.26 0.23 0.04 55 2,500 12.00 0.39 0.60 0.70 0 3 0
December 15, 2023 0.02 0.12 0.11 0 14 0 12.50 0.80 1.00 1.10 0 5 0
December 15, 2023 0 0.08 0.09 0 144 0 13.00 1.30 1.50 1.60 0 30 0
December 15, 2023 0 0.06 0.09 0 0 0 13.50 1.75 2.00 2.10 0 0 0
December 15, 2023 0 0.06 0.09 0 69 0 14.00 2.20 2.45 2.60 0 3 0
December 15, 2023 0 0.06 0.05 0 0 0 14.50 2.70 2.95 3.10 0 0 0
December 15, 2023 0 0.05 0.05 0 41 0 15.00 3.20 3.45 3.60 0 0 0
December 15, 2023 0 0.07 0.05 0 6 0 16.00 4.20 4.45 4.60 0 0 0
December 15, 2023 0 0.06 0.05 0 0 0 18.00 6.20 6.45 6.60 0 0 0
January 19, 2024 3.60 3.75 3.65 0 0 0 8.00 0 0.07 0.06 0 0 0
January 19, 2024 3.10 3.25 3.15 0 0 0 8.50 0 0.08 0.07 0 0 0
January 19, 2024 2.85 3.00 2.90 0 0 0 8.75 0.01 0.08 0.08 0 0 0
January 19, 2024 2.60 2.75 2.65 0 0 0 9.00 0.01 0.08 0.09 0 0 0
January 19, 2024 2.35 2.50 2.40 0 0 0 9.25 0.01 0.10 0.11 0 0 0
January 19, 2024 2.10 2.30 2.15 0 0 0 9.50 0.01 0.10 0.11 0 31 0
January 19, 2024 1.85 2.05 1.90 0 0 0 9.75 0.02 0.12 0.14 0 0 0
January 19, 2024 1.65 1.80 1.70 0 20 0 10.00 0.02 0.15 0.16 0 0 0
January 19, 2024 1.15 1.35 1.30 0 2 0 10.50 0.08 0.22 0.25 0 9 0
January 19, 2024 0.75 0.95 0.85 0 28 0 11.00 0.20 0.36 0.40 0 0 0
January 19, 2024 0.45 0.60 0.60 0 16 0 11.50 0.41 0.55 0.60 0 0 0
January 19, 2024 0.23 0.44 0.29 -0.06 63 1 12.00 0.65 0.85 0.95 0 0 0
January 19, 2024 0.10 0.18 0.23 0 40 0 12.50 1.05 1.20 1.30 0 20 0
January 19, 2024 0.04 0.17 0.13 0 0 0 13.00 1.45 1.65 1.75 0 0 0
January 19, 2024 0.01 0.12 0.10 0 5 0 13.50 1.95 2.10 2.25 0 0 0
January 19, 2024 0.01 0.09 0.08 0 0 0 14.00 2.40 2.60 2.75 0 0 0
January 19, 2024 0 0.07 0.07 0 0 0 15.00 3.40 3.60 3.70 0 0 0
February 16, 2024 3.60 3.75 3.65 0 0 0 8.00 0.01 0.10 0.11 0 0 0
February 16, 2024 3.10 3.25 3.20 0 0 0 8.50 0.01 0.12 0.12 0 0 0
February 16, 2024 2.85 3.05 2.90 0 0 0 8.75 0.01 0.14 0.14 0 0 0
February 16, 2024 2.60 2.85 2.65 0 0 0 9.00 0.02 0.16 0.16 0 0 0
February 16, 2024 2.40 2.55 2.45 0 0 0 9.25 0.04 0.18 0.19 0 0 0
February 16, 2024 2.15 2.35 2.20 0 15 0 9.50 0.06 0.19 0.19 0 0 0
February 16, 2024 1.90 2.10 2.05 0 0 0 9.75 0.08 0.24 0.25 0 0 0
February 16, 2024 1.70 1.90 1.80 0 0 0 10.00 0.11 0.28 0.29 0 0 0
February 16, 2024 1.25 1.55 1.40 0 2 0 10.50 0.21 0.37 0.40 0 0 0
February 16, 2024 0.90 1.20 1.10 0 0 0 11.00 0.34 0.50 0.55 0 5 0
February 16, 2024 0.65 0.90 0.80 0 25 0 11.50 0.50 0.75 0.75 0 5 0
February 16, 2024 0.44 0.65 0.55 0 23 0 12.00 0.80 1.00 1.05 0 0 0
February 16, 2024 0.28 0.46 0.39 0 0 0 12.50 1.15 1.35 1.40 0 0 0
February 16, 2024 0.16 0.32 0.26 0 34 0 13.00 1.55 1.70 1.85 0 0 0
February 16, 2024 0.04 0.15 0.15 0 0 0 14.00 2.45 2.65 2.75 0 0 0
March 15, 2024 3.50 3.90 3.80 0 0 0 8.00 0.01 0.16 0.17 0 0 0
March 15, 2024 3.00 3.45 3.35 0 0 0 8.50 0.03 0.19 0.22 0 0 0
March 15, 2024 2.80 3.25 3.10 0 0 0 8.75 0.05 0.22 0.23 0 0 0
March 15, 2024 2.55 2.95 2.90 0 10 0 9.00 0.08 0.24 0.26 0 18 0
March 15, 2024 2.35 2.75 2.70 0 0 0 9.25 0.10 0.27 0.30 0 0 0
March 15, 2024 2.20 2.40 2.45 0 28 0 9.50 0.14 0.30 0.33 0 152 0
March 15, 2024 2.00 2.30 2.15 0 0 0 9.75 0.19 0.34 0.39 0 0 0
March 15, 2024 1.80 2.10 1.95 0 37 0 10.00 0.24 0.40 0.44 0 10 0
March 15, 2024 1.45 1.65 1.65 0 0 0 10.50 0.32 0.50 0.60 0 0 0
March 15, 2024 1.10 1.40 1.30 0 68 0 11.00 0.50 0.70 0.75 0 42 0
March 15, 2024 0.85 1.10 1.05 0 0 0 11.50 0.70 0.90 1.00 0 0 0
March 15, 2024 0.60 0.80 0.75 0 30 0 12.00 0.95 1.20 1.30 0 10 0
March 15, 2024 0.33 0.60 0.60 0 0 0 12.50 1.20 1.50 1.60 0 1 0
March 15, 2024 0.22 0.44 0.35 0 305 50 13.00 1.55 1.85 1.95 0 2 0
March 15, 2024 0.06 0.27 0.24 0 30 0 14.00 2.35 2.75 2.80 0 0 0
March 15, 2024 0.02 0.16 0.16 0 30 0 15.00 3.25 3.70 3.75 0 0 0
March 15, 2024 0.01 0.14 0.15 0 5 0 16.00 4.25 4.70 4.75 0 8 0
March 15, 2024 0 0.10 0.14 0 12 0 18.00 6.20 6.65 6.70 0 0 0
April 19, 2024 3.55 3.95 3.80 0 0 0 8.00 0.04 0.20 0.24 0 0 0
April 19, 2024 3.05 3.45 3.30 0 0 0 8.50 0.08 0.25 0.28 0 0 0
April 19, 2024 2.90 3.20 3.10 0 0 0 8.75 0.10 0.28 0.32 0 0 0
April 19, 2024 2.60 3.00 2.90 0 0 0 9.00 0.14 0.31 0.34 0 0 0
April 19, 2024 2.45 2.80 2.65 0 0 0 9.25 0.18 0.35 0.41 0 0 0
April 19, 2024 2.25 2.55 2.45 0 0 0 9.50 0.22 0.41 0.44 0 0 0
April 19, 2024 2.00 2.25 2.25 0 0 0 9.75 0.26 0.43 0.50 0 0 0
April 19, 2024 1.85 2.15 2.05 0 0 0 10.00 0.32 0.50 0.55 0 0 0
April 19, 2024 1.50 1.80 1.70 0 0 0 10.50 0.45 0.65 0.75 0 0 0
April 19, 2024 1.15 1.45 1.40 0 0 0 11.00 0.60 0.90 0.95 0 0 0
April 19, 2024 0.90 1.20 1.10 0 0 0 11.50 0.85 1.10 1.20 0 0 0
April 19, 2024 0.65 0.95 0.90 0 0 0 12.00 1.15 1.35 1.45 0 0 0
April 19, 2024 0.49 0.75 0.70 0 5 0 12.50 1.40 1.70 1.80 0 0 0
April 19, 2024 0.32 0.60 0.55 0 0 0 13.00 1.65 2.00 2.15 0 0 0
April 19, 2024 0.14 0.33 0.35 0 0 0 14.00 2.50 2.85 3.00 0 0 0
May 17, 2024 2.30 2.60 2.55 0 0 0 9.50 0.30 0.55 0.60 0 0 0
May 17, 2024 2.10 2.45 2.35 0 0 0 9.75 0.35 0.60 0.65 0 0 0
May 17, 2024 1.95 2.25 2.20 0 0 0 10.00 0.41 0.65 0.75 0 0 0
May 17, 2024 1.60 1.90 1.85 0 0 0 10.50 0.50 0.85 0.90 0 0 0
May 17, 2024 1.25 1.60 1.50 0 20 0 11.00 0.70 1.05 1.05 0 0 0
May 17, 2024 1.00 1.35 1.20 0 0 0 11.50 0.90 1.25 1.30 0 0 0
May 17, 2024 0.80 1.10 1.00 0 0 0 12.00 1.25 1.50 1.65 0 0 0
May 17, 2024 0.60 0.85 0.85 0 86 0 12.50 1.50 1.80 1.95 0 0 0
May 17, 2024 0.46 0.70 0.65 0 0 0 13.00 1.85 2.15 2.25 0 0 0
May 17, 2024 0.28 0.55 0.42 0 0 0 14.00 2.65 2.95 3.05 0 0 0
June 21, 2024 4.65 5.10 5.00 0 0 0 7.00 0.05 0.42 0.43 0 0 0
June 21, 2024 3.70 4.15 4.05 0 0 0 8.00 0.17 0.50 0.50 0 0 0
June 21, 2024 3.25 3.70 3.60 0 0 0 8.50 0.22 0.50 0.50 0 0 0
June 21, 2024 2.80 3.30 3.20 0 3 0 9.00 0.30 0.55 0.60 0 9 0
June 21, 2024 2.35 2.90 2.50 0 287 0 9.50 0.40 0.70 0.75 0 0 0
June 21, 2024 2.00 2.35 2.05 0 702 0 10.00 0.50 0.80 0.90 0 90 0
June 21, 2024 1.35 1.70 1.70 0 30 0 11.00 0.85 1.20 1.30 0 33 0
June 21, 2024 0.90 1.20 1.20 0 0 0 12.00 1.35 1.70 1.75 0 23 0
June 21, 2024 0.46 0.85 0.85 0 270 0 13.00 1.90 2.30 2.35 0 20 0
June 21, 2024 0.18 0.55 0.50 0 5 0 14.00 2.70 3.00 3.10 0 0 0
June 21, 2024 0.10 0.36 0.30 0 10 0 15.00 3.55 3.85 3.95 0 0 0
June 21, 2024 0.01 0.26 0.22 0 10 0 16.00 4.45 4.75 4.85 0 0 0
September 20, 2024 4.65 5.25 5.05 0 0 0 7.00 0.07 0.60 0.60 0 0 0
September 20, 2024 3.70 4.30 4.35 0 0 0 8.00 0.29 0.70 0.70 0 0 0
September 20, 2024 3.30 3.85 3.70 0 0 0 8.50 0.23 0.80 0.90 0 0 0
September 20, 2024 2.85 3.45 2.90 0 257 0 9.00 0.47 0.95 1.00 0 16 0
September 20, 2024 2.50 3.15 2.55 0 144 0 9.50 0.55 1.10 1.20 0 0 0
September 20, 2024 2.15 2.80 2.30 0 315 0 10.00 0.70 1.30 1.35 0 32 0
September 20, 2024 1.55 2.05 2.00 0 220 0 11.00 1.10 1.55 1.60 0 6 0
September 20, 2024 1.10 1.65 1.55 0 23 0 12.00 1.60 2.10 2.25 0 300 0
September 20, 2024 0.75 1.45 1.40 0 26 0 13.00 2.20 2.70 2.80 0 7 0
September 20, 2024 0.55 1.20 0.80 0 586 0 14.00 3.00 3.40 3.50 0 4 0
September 20, 2024 0.26 0.90 0 0 0 0 16.00 4.65 5.05 0 0 0 0