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 |