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: June 15, 2026 at 1:36 p.m.   (Real-time)

  • Last price: 43.600
  • Net change: 1.200
  • Bid price: 43.590
  • Ask price: 43.630
  • 30-day historical volatility: 39.70%
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: 31,754
Volume: 20
Open interest: 6,701
Volume: 10
June 19, 2026 27.40 27.85 26.60 0 632 0 16.00 0 0.12 0.13 0 30 0
June 19, 2026 26.40 26.85 25.60 0 0 0 17.00 0 0.12 0.13 0 80 0
June 19, 2026 25.40 25.90 24.60 0 0 0 18.00 0 0.12 0.13 0 50 0
June 19, 2026 24.40 24.90 23.60 0 0 0 19.00 0 0.12 0.12 0 0 0
June 19, 2026 23.40 23.90 22.60 0 1 0 20.00 0 0.12 0.12 0 0 0
June 19, 2026 22.40 22.90 21.60 0 0 0 21.00 0 0.12 0.12 0 0 0
June 19, 2026 21.40 21.85 20.60 0 81 0 22.00 0 0.12 0.12 0 0 0
June 19, 2026 20.40 20.85 19.60 0 10 0 23.00 0 0.12 0.13 0 36 0
June 19, 2026 19.40 19.85 18.60 0 10 0 24.00 0 0.12 0.13 0 0 0
June 19, 2026 18.40 18.85 17.60 0 1 0 25.00 0 0.12 0.13 0 2 0
June 19, 2026 17.40 17.85 16.60 0 30 0 26.00 0 0.12 0.13 0 10 0
June 19, 2026 16.40 16.85 15.60 0 0 0 27.00 0 0.12 0.13 0 0 0
June 19, 2026 15.40 15.90 14.60 0 0 0 28.00 0 0.12 0.13 0 0 0
June 19, 2026 14.40 14.85 13.60 0 11 0 29.00 0 0.12 0.13 0 0 0
June 19, 2026 13.40 13.90 12.60 0 0 0 30.00 0 0.12 0.13 0 2 0
June 19, 2026 12.40 12.85 11.60 0 0 0 31.00 0 0.12 0.13 0 0 0
June 19, 2026 11.40 11.85 10.60 0 4 0 32.00 0 0.12 0.13 0 1 0
June 19, 2026 10.40 10.90 9.60 0 10 0 33.00 0 0.12 0.13 0 0 0
June 19, 2026 9.40 9.90 8.60 0 22 0 34.00 0 0.13 0.12 0 10 0
June 19, 2026 8.40 8.85 7.60 0 20 0 35.00 0 0.13 0.13 0 0 0
June 19, 2026 7.40 7.85 6.65 0 2 0 36.00 0 0.15 0.14 0 0 0
June 19, 2026 6.45 6.85 5.65 0 10 0 37.00 0 0.17 0.15 0 0 0
June 19, 2026 5.45 5.90 4.65 0 0 0 38.00 0 0.17 0.17 0 12 0
June 19, 2026 4.45 4.95 3.70 0 100 0 39.00 0 0.22 0.25 0 400 0
June 19, 2026 3.45 3.90 2.75 0 420 0 40.00 0.01 0.49 0.49 0 5 0
June 19, 2026 2.50 2.95 1.95 0 11 0 41.00 0.01 0.49 0.47 0 20 0
June 19, 2026 1.80 2.15 1.25 0 777 0 42.00 0.10 0.55 0.95 0 35 0
June 19, 2026 1.00 1.45 0.80 0 0 0 43.00 0.40 0.85 1.50 0 120 0
June 19, 2026 0.43 0.90 0.49 0 1 0 44.00 0.85 1.25 2.15 0 0 0
June 19, 2026 0.11 0.49 0.49 0 72 0 45.00 1.50 1.90 2.95 0 8 0
June 19, 2026 0.01 0.27 0.13 0 34 0 46.00 2.25 2.80 3.90 0 11 0
June 19, 2026 0 0.16 0.09 0 0 0 47.00 3.15 3.70 4.85 0 13 0
June 19, 2026 0 0.12 0.07 0 54 0 48.00 4.10 4.65 5.50 -0.35 5 10
June 19, 2026 0 0.11 0.06 0 40 0 49.00 5.15 5.65 6.85 0 12 0
June 19, 2026 0 0.10 0.06 0 159 0 50.00 6.15 6.65 7.85 0 11 0
June 19, 2026 0 0.15 0.12 0 129 0 52.00 8.10 8.65 9.85 0 24 0
June 19, 2026 0 0.14 0.12 0 50 0 54.00 10.10 10.65 11.80 0 0 0
June 19, 2026 0 0.14 0.12 0 30 0 56.00 12.15 12.65 13.80 0 0 0
June 19, 2026 0 0.14 0.12 0 20 0 58.00 14.10 14.65 15.80 0 0 0
June 19, 2026 0 0.14 0.13 0 5 0 60.00 16.10 16.65 17.80 0 0 0
June 19, 2026 0 0.13 0.12 0 1 0 62.00 18.15 18.65 19.80 0 0 0
June 19, 2026 0 0.13 0.12 0 23 0 64.00 20.15 20.65 21.80 0 0 0
July 17, 2026 15.35 16.00 14.65 0 0 0 28.00 0 0.16 0.18 0 0 0
July 17, 2026 14.40 14.95 13.65 0 0 0 29.00 0.01 0.18 0.21 0 0 0
July 17, 2026 13.35 13.95 12.65 0 0 0 30.00 0.01 0.19 0.25 0 20 0
July 17, 2026 12.35 13.00 11.70 0 0 0 31.00 0.01 0.24 0.28 0 0 0
July 17, 2026 11.40 12.05 10.70 0 0 0 32.00 0.01 0.31 0.32 0 10 0
July 17, 2026 10.40 11.05 9.75 0 0 0 33.00 0.01 0.43 0.38 0 0 0
July 17, 2026 9.45 10.05 8.80 0 0 0 34.00 0.06 0.49 0.46 0 10 0
July 17, 2026 8.50 9.15 7.90 0 0 0 35.00 0.11 0.49 0.55 0 12 0
July 17, 2026 7.60 8.20 7.00 0 0 0 36.00 0.16 0.55 0.65 0 0 0
July 17, 2026 6.70 7.35 6.15 0 0 0 37.00 0.22 0.65 0.80 0 0 0
July 17, 2026 5.75 6.40 5.30 0 0 0 38.00 0.33 0.75 1.00 0 0 0
July 17, 2026 4.95 5.60 4.55 0 1 0 39.00 0.50 0.90 1.20 0 20 0
July 17, 2026 4.20 4.80 3.80 0 5 0 40.00 0.70 1.15 1.50 0 276 0
July 17, 2026 3.40 4.05 3.15 0 0 0 41.00 0.95 1.40 1.85 0 100 0
July 17, 2026 2.75 3.35 2.50 0 150 0 42.00 1.30 1.75 2.25 0 5 0
July 17, 2026 2.15 2.80 2.05 0 60 0 43.00 1.70 2.15 2.85 0 1 0
July 17, 2026 1.70 2.15 1.65 0 0 0 44.00 2.15 2.75 3.35 0 0 0
July 17, 2026 1.25 1.70 1.30 0 103 0 45.00 2.70 3.25 4.00 0 6 0
July 17, 2026 0.90 1.30 1.00 0 36 0 46.00 3.30 3.95 4.80 0 11 0
July 17, 2026 0.60 1.00 0.75 0 16 0 47.00 4.05 4.55 5.60 0 0 0
July 17, 2026 0.40 0.80 0.55 0 84 0 48.00 4.75 5.35 6.45 0 0 0
July 17, 2026 0.20 0.60 0.47 0 2 0 49.00 5.65 6.30 7.35 0 0 0
July 17, 2026 0.11 0.49 0.39 0 22 0 50.00 6.55 7.15 8.30 0 2 0
July 17, 2026 0.01 0.48 0.29 0 30 0 52.00 8.30 9.00 10.10 0 0 0
July 17, 2026 0.01 0.38 0.23 0 239 0 54.00 10.25 10.95 12.05 0 60 0
July 17, 2026 0.01 0.31 0.20 0 0 0 56.00 12.25 12.85 14.05 0 0 0
July 17, 2026 0 0.25 0.17 0 10 0 58.00 14.25 14.90 16.00 0 0 0
July 17, 2026 0 0.19 0.17 0 1 0 60.00 16.15 16.85 18.00 0 0 0
July 17, 2026 0 0.15 0.15 0 0 0 62.00 18.15 18.85 20.00 0 0 0
July 17, 2026 0 0.14 0.15 0 30 0 64.00 20.15 20.85 22.00 0 0 0
August 21, 2026 10.70 11.80 10.45 0 0 0 33.00 0.44 0.75 0.90 0 10 0
August 21, 2026 9.85 10.65 9.55 0 0 0 34.00 0.55 0.90 1.00 0 0 0
August 21, 2026 8.95 9.85 8.75 0 0 0 35.00 0.70 1.00 1.05 0 4 0
August 21, 2026 8.15 9.05 7.95 0 30 0 36.00 0.85 1.20 1.40 0 10 0
August 21, 2026 7.35 8.15 7.15 0 0 0 37.00 1.00 1.40 1.60 0 0 0
August 21, 2026 6.55 7.45 6.35 0 0 0 38.00 1.20 1.60 1.90 0 10 0
August 21, 2026 5.80 6.65 5.60 0 0 0 39.00 1.45 1.80 2.20 0 0 0
August 21, 2026 5.25 5.95 5.00 0 30 0 40.00 1.75 2.10 2.50 0 5 0
August 21, 2026 4.60 5.20 4.40 0 500 0 41.00 2.05 2.40 3.05 0 0 0
August 21, 2026 4.00 4.60 3.80 0 120 0 42.00 2.35 2.95 3.45 0 10 0
August 21, 2026 3.45 4.00 3.45 0.05 5 5 43.00 2.75 3.35 4.05 0 8 0
August 21, 2026 2.90 3.50 2.90 0 40 0 44.00 3.25 3.90 4.60 0 0 0
August 21, 2026 2.85 3.10 2.40 0 110 0 45.00 3.85 4.45 5.20 0 13 0
August 21, 2026 2.15 2.50 2.10 0 20 0 46.00 4.45 5.05 5.85 0 0 0
August 21, 2026 1.75 2.20 1.80 0 10 0 47.00 5.05 5.65 6.75 0 0 0
August 21, 2026 1.45 1.90 1.70 0.20 1 5 48.00 5.75 6.55 7.45 0 10 0
August 21, 2026 1.15 1.60 1.30 0 20 0 49.00 6.45 7.25 8.25 0 0 0
August 21, 2026 0.95 1.35 1.05 0 4 0 50.00 7.00 8.00 9.05 0 80 0
August 21, 2026 0.55 0.95 0.75 0 54 0 52.00 8.65 9.65 10.80 0 0 0
August 21, 2026 0.31 0.65 0.55 0 0 0 54.00 10.45 11.30 12.70 0 0 0
August 21, 2026 0.14 0.49 0.49 0 42 0 56.00 12.25 13.35 14.60 0 60 0
August 21, 2026 0.01 0.49 0.27 0 134 0 58.00 14.15 15.10 16.60 0 0 0
August 21, 2026 0.01 0.43 0.49 0 10 0 60.00 16.10 17.15 18.55 0 0 0
August 21, 2026 0.01 0.42 0.49 0 130 0 62.00 18.05 19.10 20.45 0 0 0
August 21, 2026 0.01 0.41 0.49 0 0 0 64.00 20.05 21.10 22.45 0 0 0
September 18, 2026 25.45 26.00 24.80 0 304 0 18.00 0 0.20 0.21 0 35 0
September 18, 2026 23.45 24.05 22.60 0 400 0 20.00 0.01 0.23 0.28 0 3 0
September 18, 2026 22.45 23.00 21.80 0 13 0 21.00 0.01 0.27 0.29 0 0 0
September 18, 2026 21.50 22.05 20.65 0 633 0 22.00 0.01 0.29 0.33 0 0 0
September 18, 2026 20.50 21.05 19.85 0 122 0 23.00 0.01 0.31 0.36 0 2 0
September 18, 2026 19.55 20.10 18.80 0 542 0 24.00 0.03 0.34 0.40 0 10 0
September 18, 2026 18.60 19.15 17.95 0 273 0 25.00 0.06 0.39 0.45 0 590 0
September 18, 2026 17.55 18.15 16.95 0 15 0 26.00 0.11 0.43 0.49 0 0 0
September 18, 2026 15.70 16.25 15.10 0 4 0 28.00 0.21 0.60 0.60 0 0 0
September 18, 2026 13.85 14.45 13.10 0 506 0 30.00 0.36 0.70 0.80 0 0 0
September 18, 2026 12.15 12.60 11.55 0 2 0 32.00 0.55 0.90 1.00 0 10 0
September 18, 2026 10.40 10.90 9.90 0 6 0 34.00 0.80 1.10 1.30 0 0 0
September 18, 2026 9.55 10.05 8.80 0 440 0 35.00 0.95 1.30 1.50 0 0 0
September 18, 2026 8.75 9.25 8.25 0 330 0 36.00 1.10 1.50 1.70 0 0 0
September 18, 2026 7.95 8.50 7.55 0 0 0 37.00 1.30 1.70 1.90 0 0 0
September 18, 2026 7.15 7.70 6.80 0 11 0 38.00 1.55 1.90 2.20 0 3 0
September 18, 2026 6.45 7.00 6.15 0 0 0 39.00 1.85 2.20 2.65 0 0 0
September 18, 2026 5.75 6.30 5.50 0 1,112 0 40.00 2.10 2.50 3.00 0 35 0
September 18, 2026 5.10 5.70 4.90 0 0 0 41.00 2.45 2.95 3.40 0 0 0
September 18, 2026 4.50 5.10 4.35 0 17 0 42.00 2.80 3.35 3.90 0 5 0
September 18, 2026 4.00 4.55 3.90 0 0 0 43.00 3.25 3.80 4.40 0 0 0
September 18, 2026 3.50 4.05 3.40 0 0 0 44.00 3.80 4.30 5.00 0 0 0
September 18, 2026 3.00 3.55 2.95 0 45 0 45.00 4.25 4.85 5.60 0 0 0
September 18, 2026 2.55 3.15 2.50 0 2 0 46.00 4.90 5.45 6.20 0 0 0
September 18, 2026 2.25 2.80 2.20 0 2 0 47.00 5.50 6.10 6.85 0 0 0
September 18, 2026 1.95 2.35 2.00 0 24 0 48.00 6.20 6.70 7.55 0 0 0
September 18, 2026 1.60 2.10 1.70 0 0 0 49.00 6.90 7.40 8.35 0 0 0
September 18, 2026 1.35 1.80 1.50 0 25 0 50.00 7.60 8.20 9.10 0 0 0
September 18, 2026 0.95 1.35 1.15 0 10 0 52.00 9.15 9.75 10.85 0 0 0
September 18, 2026 0.65 1.05 0.85 0 30 0 54.00 10.90 11.45 12.65 0 0 0
September 18, 2026 0.41 0.75 0.65 0 27 0 56.00 12.65 13.25 14.45 0 0 0
September 18, 2026 0.26 0.60 0.50 0 0 0 58.00 14.55 15.10 16.35 0 0 0
September 18, 2026 0.16 0.50 0.49 0 10 0 60.00 16.45 16.95 18.25 0 0 0
September 18, 2026 0.07 0.50 0.45 0 0 0 62.00 18.35 18.95 20.15 0 0 0
September 18, 2026 0.01 0.43 0.39 0 0 0 64.00 20.30 20.90 22.25 0 0 0
October 16, 2026 7.45 8.10 0 0 0 0 38.00 1.95 2.30 0 0 0 0
October 16, 2026 6.80 7.40 6.55 0 0 0 39.00 2.20 2.80 3.10 0 0 0
October 16, 2026 6.15 6.75 5.80 0 0 0 40.00 2.55 3.10 3.55 0 0 0
October 16, 2026 5.50 6.15 5.30 0 0 0 41.00 2.90 3.50 3.95 0 0 0
October 16, 2026 4.95 5.50 4.80 0 0 0 42.00 3.25 3.90 4.45 0 0 0
October 16, 2026 4.40 5.00 4.30 0 0 0 43.00 3.80 4.35 4.95 0 0 0
October 16, 2026 3.90 4.50 3.80 0 0 0 44.00 4.25 4.90 5.55 0 0 0
October 16, 2026 3.40 4.00 3.45 0 0 0 45.00 4.80 5.40 6.10 0 0 0
October 16, 2026 3.00 3.60 3.10 0 0 0 46.00 5.35 6.00 6.75 0 0 0
October 16, 2026 2.65 3.25 2.75 0 0 0 47.00 6.00 6.60 7.40 0 0 0
October 16, 2026 2.30 2.90 2.30 0 5 0 48.00 6.65 7.30 8.10 0 0 0
October 16, 2026 2.00 2.50 2.10 0 0 0 49.00 7.30 7.95 8.80 0 0 0
October 16, 2026 1.75 2.20 1.90 0 20 0 50.00 8.05 8.65 9.60 0 0 0
October 16, 2026 1.30 1.70 1.50 0 0 0 52.00 9.60 10.20 11.30 0 0 0
October 16, 2026 0.95 1.35 1.15 0 5 0 54.00 11.20 11.85 12.95 0 0 0
October 16, 2026 0.65 1.10 0.90 0 0 0 56.00 12.95 13.55 14.70 0 0 0
October 16, 2026 0.46 0.85 0.75 0 0 0 58.00 14.75 15.35 16.60 0 0 0
October 16, 2026 0.31 0.70 0.60 0 0 0 60.00 16.60 17.20 18.45 0 0 0
October 16, 2026 0.22 0.55 0.49 0 0 0 62.00 18.45 19.10 20.40 0 0 0
October 16, 2026 0.11 0.50 0.49 0 0 0 64.00 20.40 20.95 22.35 0 0 0
November 20, 2026 8.00 8.65 0 0 0 0 38.00 2.35 2.95 0 0 0 0
November 20, 2026 7.30 8.00 7.15 0 0 0 39.00 2.70 3.25 3.70 0 0 0
November 20, 2026 6.70 7.35 6.55 0 10 0 40.00 3.05 3.65 4.10 0 0 0
November 20, 2026 6.10 6.80 6.05 0 0 0 41.00 3.45 4.10 4.55 0 0 0
November 20, 2026 5.55 6.20 5.40 0 0 0 42.00 3.90 4.45 5.00 0 0 0
November 20, 2026 5.05 5.60 4.90 0 0 0 43.00 4.35 4.95 5.50 0 0 0
November 20, 2026 4.55 5.20 4.50 0 0 0 44.00 4.85 5.45 6.10 0 0 0
November 20, 2026 4.10 4.70 4.10 0 0 0 45.00 5.35 6.00 6.75 0 0 0
November 20, 2026 3.65 4.30 3.70 0 0 0 46.00 5.90 6.60 7.30 0 0 0
November 20, 2026 3.25 3.90 3.40 0 0 0 47.00 6.50 7.20 7.95 0 0 0
November 20, 2026 2.90 3.55 3.05 0 0 0 48.00 7.15 7.80 8.65 0 0 0
November 20, 2026 2.55 3.25 2.80 0 0 0 49.00 7.80 8.50 9.30 0 0 0
November 20, 2026 2.30 2.95 2.40 0 0 0 50.00 8.50 9.20 10.10 0 0 0
November 20, 2026 1.85 2.30 2.00 0 35 0 52.00 10.00 10.70 11.60 0 0 0
November 20, 2026 1.40 1.90 1.70 0 0 0 54.00 11.60 12.25 13.25 0 0 0
November 20, 2026 1.10 1.60 1.35 0 0 0 56.00 13.25 13.95 15.10 0 0 0
November 20, 2026 0.85 1.30 1.10 0 0 0 58.00 15.00 15.70 16.90 0 0 0
December 18, 2026 18.90 19.60 18.15 0 1,090 0 25.00 0.47 0.70 0.75 0 21 0
December 18, 2026 18.00 18.70 17.30 0 950 0 26.00 0.55 0.80 0.90 0 0 0
December 18, 2026 16.30 16.95 15.85 0 0 0 28.00 0.75 1.00 1.10 0 20 0
December 18, 2026 14.55 15.25 13.80 0 1,260 0 30.00 0.95 1.30 1.40 0 1,642 0
December 18, 2026 12.85 13.60 12.55 0 9 0 32.00 1.30 1.60 1.70 0 200 0
December 18, 2026 11.20 12.00 10.90 0 0 0 34.00 1.65 2.00 2.20 0 30 0
December 18, 2026 10.45 11.20 10.10 0 5 0 35.00 1.90 2.20 2.40 0 70 0
December 18, 2026 9.75 10.45 9.50 0 4 0 36.00 2.10 2.50 2.90 0 22 0
December 18, 2026 8.40 9.10 8.20 0 12 0 38.00 2.65 3.20 3.60 0 31 0
December 18, 2026 7.15 7.80 7.00 0 83 0 40.00 3.35 3.90 4.40 0 49 0
December 18, 2026 6.00 6.65 5.80 0 2 0 42.00 4.20 4.80 5.40 0 0 0
December 18, 2026 4.95 5.50 4.90 0 1 0 44.00 5.15 5.80 6.60 0 5 0
December 18, 2026 4.50 5.10 4.50 0 4,919 0 45.00 5.70 6.40 7.15 0 17 0
December 18, 2026 4.10 4.70 4.30 0.20 3 4 46.00 6.25 7.00 7.80 0 5 0
December 18, 2026 3.35 3.90 3.40 0 0 0 48.00 7.50 8.20 9.10 0 31 0
December 18, 2026 2.65 3.30 2.90 0 4,361 0 50.00 8.85 9.60 10.10 0 1,000 0
December 18, 2026 1.55 2.00 1.80 0 10 0 55.00 12.65 13.35 14.35 0 0 0
December 18, 2026 0.85 1.30 1.15 0 50 0 60.00 16.95 17.65 18.90 0 0 0
December 18, 2026 0.47 0.85 0.75 0 100 0 65.00 21.55 22.20 23.55 0 0 0
December 18, 2026 0.19 0.60 0.44 0 976 0 70.00 26.30 27.00 28.35 0 0 0
March 19, 2027 11.20 12.10 10.90 0 94 0 35.00 2.45 3.10 3.30 0 60 0
March 19, 2027 9.15 10.00 9.10 0 0 0 38.00 3.40 4.10 4.40 0 10 0
March 19, 2027 8.00 8.80 8.00 0 1 0 40.00 4.15 4.90 5.30 0 11 0
March 19, 2027 6.90 7.70 6.95 0 0 0 42.00 5.05 5.80 6.35 0 0 0
March 19, 2027 5.90 6.75 6.00 0 3 0 44.00 5.95 6.85 7.45 0 0 0
March 19, 2027 5.50 6.30 5.50 0 23 0 45.00 6.55 7.35 8.05 0 120 0
March 19, 2027 5.00 5.70 5.10 0 132 0 46.00 7.00 7.90 8.20 0 1,001 0
March 19, 2027 4.25 5.00 4.40 0 0 0 48.00 8.20 9.15 9.95 0 11 0
March 19, 2027 3.55 4.30 3.80 0 6,515 0 50.00 9.55 10.45 11.30 0 0 0
March 19, 2027 2.30 2.95 2.50 0 4 0 55.00 13.20 14.10 15.15 0 2 0
March 19, 2027 1.55 1.95 1.70 0 1,137 0 60.00 17.40 18.30 19.45 0 0 0
March 19, 2027 1.00 1.30 1.15 0 0 0 65.00 21.85 22.70 23.95 0 0 0
March 19, 2027 0.65 0.95 1.00 0.20 211 6 70.00 26.50 27.30 28.50 0 0 0