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.

ATD – Alimentation Couche Tard Inc.

Last update: June 15, 2025 at 3:38 p.m.   (Real-time)

  • Last price: 73.120
  • Net change: -0.570
  • Bid price: 73.050
  • Ask price: 73.280
  • 30-day historical volatility: 25.40%
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: 13,557
Volume: 42
Open interest: 7,082
Volume: 51
June 27, 2025 (Weekly) 9.10 9.30 9.30 0 0 0 64.00 0 0.08 0.08 0 0 0
June 27, 2025 (Weekly) 8.10 8.35 8.35 0 0 0 65.00 0 0.10 0.10 0 1 0
June 27, 2025 (Weekly) 7.15 7.40 7.40 0 0 0 66.00 0.02 0.12 0.12 0 5 0
June 27, 2025 (Weekly) 6.20 6.40 6.40 0 0 0 67.00 0.07 0.17 0.17 0 5 0
June 27, 2025 (Weekly) 5.25 5.50 5.50 0 0 0 68.00 0.14 0.25 0.25 0 45 0
June 27, 2025 (Weekly) 4.35 4.55 4.55 0 0 0 69.00 0.25 0.33 0.33 0 99 0
June 27, 2025 (Weekly) 3.50 3.70 3.70 0 3 0 70.00 0.37 0.45 0.45 0 38 0
June 27, 2025 (Weekly) 2.71 2.86 2.86 0 7 0 71.00 0.56 0.65 0.65 0 79 0
June 27, 2025 (Weekly) 2.00 2.11 2.11 0 10 0 72.00 0.81 0.92 0.92 0 60 0
June 27, 2025 (Weekly) 1.37 1.47 1.47 -0.37 44 7 73.00 1.18 1.29 1.29 0.10 84 7
June 27, 2025 (Weekly) 0.87 0.97 0.97 0 63 0 74.00 1.67 1.79 1.79 0 35 0
June 27, 2025 (Weekly) 0.50 0.60 0.60 0 6 0 75.00 2.29 2.42 2.42 0 0 0
June 27, 2025 (Weekly) 0.26 0.33 0.33 0 17 0 76.00 3.00 3.20 3.20 0 0 0
June 27, 2025 (Weekly) 0.10 0.20 0.20 0 0 0 77.00 3.85 4.10 4.10 0 0 0
June 27, 2025 (Weekly) 0.02 0.11 0.11 0 0 0 78.00 4.80 5.00 5.00 0 0 0
July 4, 2025 (Weekly) 9.15 9.35 9.35 0 0 0 64.00 0 0.10 0.10 0 0 0
July 4, 2025 (Weekly) 8.15 8.40 8.40 0 0 0 65.00 0.02 0.14 0.14 0 0 0
July 4, 2025 (Weekly) 7.20 7.45 7.45 0 0 0 66.00 0.07 0.18 0.18 0 0 0
July 4, 2025 (Weekly) 6.25 6.50 6.50 0 0 0 67.00 0.13 0.24 0.24 0 0 0
July 4, 2025 (Weekly) 5.35 5.55 5.55 0 6 0 68.00 0.22 0.31 0.31 0 2 0
July 4, 2025 (Weekly) 4.45 4.65 4.65 0 12 0 69.00 0.33 0.42 0.42 0 3 0
July 4, 2025 (Weekly) 3.60 3.80 3.80 0 18 0 70.00 0.47 0.57 0.57 0 13 0
July 4, 2025 (Weekly) 2.83 2.97 2.97 0 30 0 71.00 0.73 0.80 0.80 0 1 0
July 4, 2025 (Weekly) 2.12 2.25 2.25 0 32 0 72.00 0.98 1.10 1.10 0 2 0
July 4, 2025 (Weekly) 1.50 1.62 1.62 0 42 0 73.00 1.38 1.49 1.49 0 20 0
July 4, 2025 (Weekly) 0.99 1.11 1.11 0 11 0 74.00 1.88 2.01 2.01 0 0 0
July 4, 2025 (Weekly) 0.60 0.71 0.71 0 7 0 75.00 2.50 2.64 2.64 0 0 0
July 4, 2025 (Weekly) 0.34 0.43 0.43 0 10 0 76.00 3.20 3.40 3.40 0.25 0 10
July 4, 2025 (Weekly) 0.16 0.25 0.25 0 14 0 77.00 4.05 4.25 4.25 0 0 0
July 4, 2025 (Weekly) 0.06 0.15 0.15 0 0 0 78.00 4.95 5.15 5.15 0 0 0
July 11, 2025 (Weekly) 5.40 5.60 5.60 0 0 0 68.00 0.28 0.38 0.38 0 0 0
July 11, 2025 (Weekly) 4.50 4.70 4.70 0 0 0 69.00 0.40 0.51 0.51 0 0 0
July 11, 2025 (Weekly) 3.65 3.85 3.85 0 6 0 70.00 0.56 0.68 0.68 0 1 0
July 11, 2025 (Weekly) 2.90 3.05 3.05 0 6 0 71.00 0.80 0.92 0.92 0 1 0
July 11, 2025 (Weekly) 2.21 2.36 2.36 0 27 0 72.00 1.10 1.22 1.22 0 0 0
July 11, 2025 (Weekly) 1.58 1.73 1.73 0 28 0 73.00 1.50 1.62 1.62 0 0 0
July 11, 2025 (Weekly) 1.06 1.21 1.21 0 22 0 74.00 2.00 2.12 2.12 0 0 0
July 11, 2025 (Weekly) 0.68 0.82 0.82 0 13 0 75.00 2.62 2.75 2.75 0 10 0
July 11, 2025 (Weekly) 0.40 0.52 0.52 0 1 0 76.00 3.30 3.50 3.50 0 0 0
July 11, 2025 (Weekly) 0.21 0.31 0.31 0 0 0 77.00 4.10 4.30 4.30 0 0 0
July 11, 2025 (Weekly) 0.08 0.20 0.20 0 0 0 78.00 4.95 5.20 5.20 0 0 0
July 25, 2025 (Weekly) 5.60 5.75 5.75 0 0 0 68.00 0.47 0.56 0.56 0 0 0
July 25, 2025 (Weekly) 4.75 4.90 4.90 0 0 0 69.00 0.62 0.72 0.72 0 0 0
July 25, 2025 (Weekly) 3.95 4.10 4.10 0 0 0 70.00 0.82 0.92 0.92 0 1 0
July 25, 2025 (Weekly) 3.20 3.35 3.35 0 6 0 71.00 1.07 1.19 1.19 0 0 0
July 25, 2025 (Weekly) 2.55 2.67 2.67 0 0 0 72.00 1.40 1.52 1.52 0 0 0
July 25, 2025 (Weekly) 1.95 2.08 2.08 0 3 0 73.00 1.80 1.92 1.92 0 0 0
July 25, 2025 (Weekly) 1.44 1.57 1.57 0 0 0 74.00 2.30 2.42 2.42 0 0 0
July 25, 2025 (Weekly) 1.02 1.14 1.14 0 5 0 75.00 2.87 3.00 3.00 0 0 0
July 25, 2025 (Weekly) 0.69 0.79 0.79 0 9 0 76.00 3.50 3.70 3.70 0 0 0
July 25, 2025 (Weekly) 0.44 0.54 0.54 0 0 0 77.00 4.30 4.45 4.45 0 0 0
July 25, 2025 (Weekly) 0.27 0.35 0.35 0 0 0 78.00 5.10 5.25 5.25 0 0 0
August 1, 2025 (Weekly) 4.85 5.00 5.00 0 0 0 69.00 0.70 0.80 0.80 0 0 0
August 1, 2025 (Weekly) 4.10 4.25 4.25 0 0 0 70.00 0.91 0.99 0.99 0 0 0
August 1, 2025 (Weekly) 3.35 3.50 3.50 0 0 0 71.00 1.17 1.27 1.27 0 0 0
August 1, 2025 (Weekly) 2.69 2.81 2.81 0 0 0 72.00 1.51 1.61 1.61 0 0 0
August 1, 2025 (Weekly) 2.10 2.21 2.21 0 0 0 73.00 1.91 2.01 2.01 0 0 0
August 1, 2025 (Weekly) 1.57 1.69 1.69 0 0 0 74.00 2.40 2.50 2.50 0 0 0
August 1, 2025 (Weekly) 1.16 1.26 1.26 0 0 0 75.00 2.97 3.10 3.10 0 0 0
August 1, 2025 (Weekly) 0.82 0.91 0.91 0 0 0 76.00 3.60 3.75 3.75 0 0 0
August 1, 2025 (Weekly) 0.55 0.64 0.64 0 0 0 77.00 4.35 4.50 4.50 0 0 0
August 1, 2025 (Weekly) 0.32 0.45 0.45 0 0 0 78.00 5.15 5.40 5.40 0 0 0
June 20, 2025 23.05 23.20 23.20 0 137 0 50.00 0 0.06 0.06 0 29 0
June 20, 2025 15.05 15.25 15.25 0 16 0 58.00 0 0.06 0.06 0 0 0
June 20, 2025 13.05 13.25 13.25 0 52 0 60.00 0 0.06 0.06 0 66 0
June 20, 2025 11.05 11.25 11.25 0 0 0 62.00 0 0.06 0.06 0 29 0
June 20, 2025 9.05 9.25 9.25 0 0 0 64.00 0 0.06 0.06 0 8 0
June 20, 2025 8.05 8.25 8.25 0 10 0 65.00 0.01 0.05 0.05 0 895 0
June 20, 2025 7.10 7.25 7.25 0 2 0 66.00 0 0.05 0.05 0 755 0
June 20, 2025 5.10 5.25 5.25 0 13 0 68.00 0 0.05 0.05 0 815 0
June 20, 2025 3.15 3.35 3.35 -0.55 69 5 70.00 0.05 0.12 0.12 -0.03 178 4
June 20, 2025 1.43 1.56 1.56 0 381 0 72.00 0.30 0.40 0.40 0.03 303 13
June 20, 2025 0.34 0.44 0.44 0.24 1,785 5 74.00 1.17 1.31 1.31 0.29 103 14
June 20, 2025 0.09 0.19 0.19 0 1,878 0 75.00 1.91 2.08 2.08 0 36 0
June 20, 2025 0.02 0.09 0.09 0 160 0 76.00 2.80 3.00 3.00 0 0 0
June 20, 2025 0 0.05 0.05 0 231 0 78.00 4.80 4.95 4.95 0 0 0
June 20, 2025 0 0.06 0.06 0 185 0 80.00 6.80 6.95 6.95 0 6 0
June 20, 2025 0 0.01 0.01 0 166 0 82.00 8.80 8.95 8.95 0 0 0
June 20, 2025 0 0.06 0.06 0 55 0 84.00 10.80 10.95 10.95 0 0 0
June 20, 2025 0 0.06 0.06 0 143 0 85.00 11.80 11.95 11.95 0 0 0
June 20, 2025 0 0.06 0.06 0 36 0 86.00 12.80 12.95 12.95 0 0 0
June 20, 2025 0 0.06 0.06 0 0 0 88.00 14.80 14.95 14.95 0 0 0
June 20, 2025 0 0.06 0.06 0 125 0 90.00 16.80 16.95 16.95 0 0 0
June 20, 2025 0 0.06 0.06 0 6 0 95.00 21.80 21.95 21.95 0 0 0
June 20, 2025 0 0.06 0.06 0 57 0 100.00 26.80 26.95 26.95 0 0 0
July 18, 2025 15.15 15.35 15.35 0 35 0 58.00 0.01 0.07 0.07 0 1 0
July 18, 2025 13.10 13.35 13.35 0 30 0 60.00 0.02 0.08 0.08 0 13 0
July 18, 2025 11.15 11.35 11.35 0 10 0 62.00 0.02 0.12 0.12 0 36 0
July 18, 2025 9.20 9.40 9.40 0 0 0 64.00 0.08 0.18 0.18 0 67 0
July 18, 2025 7.35 7.50 7.50 0 55 0 66.00 0.21 0.28 0.28 0 35 0
July 18, 2025 5.50 5.65 5.65 0 21 0 68.00 0.39 0.45 0.45 0 331 0
July 18, 2025 3.80 4.00 4.00 0 96 0 70.00 0.73 0.82 0.82 0 284 0
July 18, 2025 2.40 2.52 2.52 0 273 0 72.00 1.29 1.37 1.37 0 301 0
July 18, 2025 1.28 1.40 1.40 0 291 0 74.00 2.19 2.29 2.29 0 40 0
July 18, 2025 0.57 0.66 0.66 0 315 0 76.00 3.45 3.60 3.60 0 4 0
July 18, 2025 0.19 0.28 0.28 0 407 0 78.00 5.05 5.25 5.25 0 0 0
July 18, 2025 0.02 0.11 0.11 0 518 0 80.00 6.90 7.10 7.10 0 0 0
July 18, 2025 0.02 0.07 0.07 0 61 0 82.00 8.85 9.05 9.05 0 0 0
July 18, 2025 0 0.06 0.06 0 36 0 84.00 10.85 11.05 11.05 0 0 0
July 18, 2025 0 0.06 0.06 0 15 0 86.00 12.85 13.05 13.05 0 0 0
August 15, 2025 15.15 15.40 15.40 0 0 0 58.00 0.02 0.11 0.11 0 12 0
August 15, 2025 13.20 13.45 13.45 0 55 0 60.00 0.04 0.15 0.15 0 0 0
August 15, 2025 11.30 11.50 11.50 0 10 0 62.00 0.13 0.22 0.22 0 6 0
August 15, 2025 9.40 9.60 9.60 0 0 0 64.00 0.25 0.32 0.32 0 30 0
August 15, 2025 7.60 7.80 7.80 0 0 0 66.00 0.42 0.45 0.45 0 91 0
August 15, 2025 5.90 6.05 6.05 0 30 0 68.00 0.68 0.75 0.75 0 40 0
August 15, 2025 4.35 4.45 4.45 0 34 0 70.00 1.09 1.17 1.17 0 297 0
August 15, 2025 2.96 3.10 3.10 0 49 0 72.00 1.71 1.81 1.81 0 29 0
August 15, 2025 1.86 1.97 1.97 -0.35 32 10 74.00 2.59 2.71 2.71 0 20 0
August 15, 2025 1.04 1.15 1.15 -0.23 100 3 76.00 3.80 3.95 3.95 0 12 0
August 15, 2025 0.52 0.61 0.61 0 55 0 78.00 5.30 5.45 5.45 0 16 0
August 15, 2025 0.22 0.29 0.29 0 143 0 80.00 7.00 7.20 7.20 0 0 0
August 15, 2025 0.04 0.15 0.15 0 53 0 82.00 8.85 9.10 9.10 0 0 0
September 19, 2025 23.15 23.40 23.40 0 0 0 50.00 0.02 0.07 0.07 0 14 0
September 19, 2025 15.35 15.60 15.60 0 0 0 58.00 0.09 0.23 0.23 0 22 0
September 19, 2025 13.45 13.70 13.70 0 7 0 60.00 0.19 0.31 0.31 0 21 0
September 19, 2025 11.55 11.80 11.80 0 0 0 62.00 0.35 0.43 0.43 0 6 0
September 19, 2025 9.75 9.95 9.95 0 12 0 64.00 0.51 0.59 0.59 0 1 0
September 19, 2025 8.90 9.10 9.10 0 37 0 65.00 0.63 0.71 0.71 0 171 0
September 19, 2025 8.05 8.20 8.20 0 0 0 66.00 0.76 0.85 0.85 0 20 0
September 19, 2025 6.40 6.60 6.60 0 0 0 68.00 1.14 1.23 1.23 0 58 0
September 19, 2025 4.95 5.10 5.10 0 28 0 70.00 1.64 1.75 1.75 0 38 0
September 19, 2025 3.60 3.80 3.80 0 19 0 72.00 2.31 2.44 2.44 0 13 0
September 19, 2025 2.51 2.67 2.67 0 11 0 74.00 3.20 3.35 3.35 0 20 0
September 19, 2025 2.07 2.22 2.22 0 113 0 75.00 3.75 3.90 3.90 0 6 0
September 19, 2025 1.64 1.77 1.77 0 77 0 76.00 4.35 4.50 4.50 0 15 0
September 19, 2025 1.00 1.12 1.12 -0.23 167 3 78.00 5.70 5.90 5.90 0 0 0
September 19, 2025 0.54 0.66 0.66 -0.17 469 3 80.00 7.25 7.45 7.45 0 1 0
September 19, 2025 0.29 0.37 0.37 0 29 0 82.00 9.00 9.30 9.30 0 0 0
September 19, 2025 0.07 0.20 0.20 0 136 0 85.00 11.80 12.15 12.15 0 0 0
September 19, 2025 0 0.07 0.07 0 33 0 90.00 16.80 17.10 17.10 0 0 0
September 19, 2025 0 0.06 0.06 0 2 0 95.00 21.75 22.10 22.10 0 0 0
September 19, 2025 0 0.06 0.06 0 27 0 100.00 26.75 27.10 27.10 0 0 0
October 17, 2025 13.55 13.90 13.90 0 1 0 60.00 0.33 0.44 0.44 0 6 0
October 17, 2025 11.70 12.00 12.00 0 12 0 62.00 0.47 0.59 0.59 0 10 0
October 17, 2025 9.95 10.15 10.15 0 0 0 64.00 0.68 0.78 0.78 0 15 0
October 17, 2025 8.30 8.50 8.50 0 0 0 66.00 0.97 1.10 1.10 0 5 0
October 17, 2025 6.70 6.90 6.90 0 20 0 68.00 1.37 1.50 1.50 0 5 0
October 17, 2025 5.30 5.45 5.45 0 42 0 70.00 1.92 2.04 2.04 0 0 0
October 17, 2025 4.00 4.20 4.20 0 0 0 72.00 2.62 2.76 2.76 0 0 0
October 17, 2025 2.93 3.10 3.10 -0.40 6 5 74.00 3.55 3.70 3.70 0 0 0
October 17, 2025 2.04 2.17 2.17 0 18 0 76.00 4.60 4.80 4.80 0 0 0
October 17, 2025 1.35 1.48 1.48 0 21 0 78.00 5.95 6.10 6.10 0 0 0
October 17, 2025 0.84 0.96 0.96 0 66 0 80.00 7.45 7.65 7.65 0 0 0
October 17, 2025 0.50 0.59 0.59 0 41 0 82.00 9.10 9.40 9.40 0 0 0
November 21, 2025 13.80 14.25 14.25 0 20 0 60.00 0.42 0.64 0.64 0 0 0
November 21, 2025 12.05 12.30 12.30 0 0 0 62.00 0.65 0.79 0.79 0 0 0
November 21, 2025 10.35 10.60 10.60 0 0 0 64.00 0.90 1.06 1.06 0 0 0
November 21, 2025 8.70 8.95 8.95 0 10 0 66.00 1.23 1.40 1.40 0 0 0
November 21, 2025 7.15 7.45 7.45 0 0 0 68.00 1.66 1.86 1.86 0 31 0
November 21, 2025 5.75 6.00 6.00 0 0 0 70.00 2.23 2.44 2.44 0 7 0
November 21, 2025 4.50 4.75 4.75 0 0 0 72.00 2.97 3.20 3.20 0 0 0
November 21, 2025 3.40 3.65 3.65 0 0 0 74.00 3.85 4.05 4.05 0 0 0
November 21, 2025 2.48 2.72 2.72 0 30 0 76.00 4.95 5.15 5.15 0 0 0
November 21, 2025 1.75 1.98 1.98 0 1 0 78.00 6.20 6.45 6.45 0 0 0
November 21, 2025 1.18 1.40 1.40 0 0 0 80.00 7.65 7.95 7.95 0 0 0
November 21, 2025 0.78 0.94 0.94 0 20 0 82.00 9.25 9.60 9.60 0 0 0
December 19, 2025 23.40 23.70 23.70 0 9 0 50.00 0.06 0.22 0.22 0 62 0
December 19, 2025 18.60 18.90 18.90 0 0 0 55.00 0.24 0.42 0.42 0 2 0
December 19, 2025 14.00 14.30 14.30 0 1 0 60.00 0.62 0.73 0.73 0 68 0
December 19, 2025 9.80 10.05 10.05 0 10 0 65.00 1.33 1.49 1.49 0 33 0
December 19, 2025 6.15 6.35 6.35 0 36 0 70.00 2.61 2.79 2.79 0 195 0
December 19, 2025 3.30 3.55 3.55 0 36 0 75.00 4.75 4.95 4.95 0 17 0
December 19, 2025 1.55 1.73 1.73 0 117 0 80.00 7.95 8.20 8.20 0 11 0
December 19, 2025 0.60 0.74 0.74 0 105 0 85.00 12.05 12.40 12.40 0 0 0
December 19, 2025 0.21 0.32 0.32 0 50 0 90.00 16.80 17.15 17.15 0 0 0
December 19, 2025 0.01 0.08 0.08 0 6 0 100.00 26.75 27.10 27.10 0 0 0
January 16, 2026 23.40 23.85 23.85 0 42 0 50.00 0.08 0.26 0.26 0 48 0
January 16, 2026 17.75 18.05 18.05 0 11 0 56.00 0.41 0.54 0.54 0 22 0
January 16, 2026 16.85 17.15 17.15 0 5 0 57.00 0.47 0.60 0.60 0 25 0
January 16, 2026 15.90 16.25 16.25 0 0 0 58.00 0.54 0.66 0.66 0 105 0
January 16, 2026 15.05 15.40 15.40 0 12 0 59.00 0.62 0.75 0.75 0 52 0
January 16, 2026 14.20 14.40 14.40 0 89 0 60.00 0.72 0.84 0.84 0 102 0
January 16, 2026 6.40 6.65 6.65 0 176 0 70.00 2.82 3.05 3.05 0 182 0
January 16, 2026 1.81 1.99 1.99 0 571 0 80.00 8.15 8.35 8.35 0 27 0
January 16, 2026 0.31 0.43 0.43 0 551 0 90.00 16.80 17.20 17.20 0 0 0
January 16, 2026 0.02 0.10 0.10 0 109 0 100.00 26.75 27.15 27.15 0 0 0
January 16, 2026 0 0.08 0.08 0 191 0 120.00 46.45 47.30 47.30 0 0 0
March 20, 2026 23.70 24.10 24.10 0 51 0 50.00 0.21 0.41 0.41 0 0 0
March 20, 2026 19.05 19.60 19.60 0 20 0 55.00 0.50 0.74 0.74 0 3 0
March 20, 2026 14.70 15.05 15.05 0 20 0 60.00 1.05 1.25 1.25 0 19 0
March 20, 2026 10.70 11.05 11.05 0 1 0 65.00 1.92 2.15 2.15 0 2 0
March 20, 2026 7.25 7.50 7.50 0 20 0 70.00 3.35 3.60 3.60 0 0 3
March 20, 2026 4.45 4.75 4.75 0 20 0 75.00 5.55 5.80 5.80 0 0 0
March 20, 2026 2.48 2.76 2.76 0 40 0 80.00 8.60 8.85 8.85 0 0 0
March 20, 2026 1.25 1.48 1.48 0 11 0 85.00 12.40 12.70 12.70 0 0 0
March 20, 2026 0.59 0.78 0.78 0 82 0 90.00 16.80 17.30 17.30 0 0 0
January 15, 2027 24.60 25.35 25.35 0 80 0 50.00 1.00 1.22 1.22 0 48 0
January 15, 2027 16.55 17.20 17.20 0 167 0 60.00 2.40 2.69 2.69 0 65 0
January 15, 2027 14.70 15.35 15.35 0 14 0 62.50 2.85 3.30 3.30 0 36 0
January 15, 2027 12.95 13.60 13.60 0 8 0 65.00 3.60 3.95 3.95 0 36 0
January 15, 2027 9.95 10.50 10.50 0 111 0 70.00 5.20 5.70 5.70 0 37 0
January 15, 2027 5.05 5.30 5.30 -0.30 537 1 80.00 10.25 10.75 10.75 0 7 0
January 15, 2027 2.29 2.76 2.76 0 45 0 90.00 17.55 18.05 18.05 0 0 0
January 15, 2027 0.90 1.27 1.27 0 39 0 100.00 26.50 27.30 27.30 0 0 0