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., Cl. B

Last update: December 1, 2023 at 12:17 p.m.   (Real-time)

  • Last price: 75.860
  • Net change: -1.540
  • Bid price: 75.820
  • Ask price: 75.870
  • 30-day historical volatility: 19.44%
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: 14,439
Volume: 47
Open interest: 10,963
Volume: 43
December 1, 2023 (Weekly) 3.70 4.25 6.10 0 0 0 72.00 0 0.05 0.05 0 1 0
December 1, 2023 (Weekly) 2.71 3.25 4.90 0 0 0 73.00 0 0.05 0.06 0 15 0
December 1, 2023 (Weekly) 1.77 2.09 3.90 0 0 0 74.00 0 0.06 0.05 0 47 0
December 1, 2023 (Weekly) 0.80 1.17 2.90 0 0 0 75.00 0 0.10 0.06 0 0 0
December 1, 2023 (Weekly) 0.11 0.47 1.80 0 5 0 76.00 0.22 0.48 0.09 0 6 0
December 1, 2023 (Weekly) 0 0.15 0.12 -0.78 49 10 77.00 1.02 1.32 0.71 0.48 83 1
December 1, 2023 (Weekly) 0 0.16 0.49 0 405 0 78.00 1.91 2.30 1.80 1.03 401 1
December 1, 2023 (Weekly) 0 0.15 0.16 0 372 0 79.00 2.71 3.30 1.70 0 140 0
December 1, 2023 (Weekly) 0 0.46 0.01 -0.48 43 2 80.00 3.85 4.30 2.71 0 80 0
December 1, 2023 (Weekly) 0 0.05 0.01 -0.22 12 1 81.00 4.90 5.30 3.75 0 0 0
December 1, 2023 (Weekly) 0 0.04 0.33 0 0 0 82.00 5.70 6.30 4.75 0 0 0
December 1, 2023 (Weekly) 0 0.04 0.32 0 0 0 83.00 6.70 7.30 5.75 0 0 0
December 1, 2023 (Weekly) 0 0.04 0.32 0 0 0 84.00 7.75 8.30 6.75 0 0 0
December 8, 2023 (Weekly) 3.75 4.35 5.75 0 0 0 72.00 0.03 0.14 0.09 0 0 0
December 8, 2023 (Weekly) 2.80 3.35 4.85 0 0 0 73.00 0.08 0.20 0.12 0 1 0
December 8, 2023 (Weekly) 1.96 2.39 3.85 0 0 0 74.00 0.19 0.35 0.15 0 12 0
December 8, 2023 (Weekly) 1.19 1.57 2.89 0 6 0 75.00 0.42 0.61 0.23 0 8 0
December 8, 2023 (Weekly) 0.60 0.97 1.99 0 8 0 76.00 0.83 1.05 0.42 0 23 0
December 8, 2023 (Weekly) 0.29 0.59 0.98 -0.20 23 3 77.00 1.43 1.69 0.74 0 22 0
December 8, 2023 (Weekly) 0.06 0.41 0.69 0 54 0 78.00 2.28 2.51 1.25 0 37 0
December 8, 2023 (Weekly) 0 0.11 0.49 0 11 0 79.00 2.90 3.45 1.96 0 181 0
December 8, 2023 (Weekly) 0 0.07 0.22 0 19 0 80.00 3.80 4.45 2.91 0 108 0
December 8, 2023 (Weekly) 0 0.06 0.15 0 36 0 81.00 4.80 5.45 3.90 0 54 0
December 8, 2023 (Weekly) 0 0.06 0.22 0 0 0 82.00 5.65 6.45 4.85 0 0 0
December 8, 2023 (Weekly) 0 0.05 0.19 0 0 0 83.00 6.65 7.45 5.85 0 0 0
December 8, 2023 (Weekly) 0 0.05 0.04 0 0 0 84.00 7.65 8.45 6.85 0 0 0
December 22, 2023 (Weekly) 4.05 4.50 5.90 0 0 0 72.00 0.23 0.33 0.22 0 0 0
December 22, 2023 (Weekly) 3.20 3.60 4.95 0 0 0 73.00 0.34 0.46 0.28 0 0 0
December 22, 2023 (Weekly) 2.42 2.82 4.05 0 0 0 74.00 0.52 0.66 0.37 0 0 0
December 22, 2023 (Weekly) 1.70 2.09 3.20 0 0 0 75.00 0.80 1.01 0.52 0 11 0
December 22, 2023 (Weekly) 1.12 1.49 2.48 0 11 0 76.00 1.22 1.42 0.76 0 1 0
December 22, 2023 (Weekly) 0.68 0.98 1.76 0 0 0 77.00 1.78 2.02 1.15 0 0 0
December 22, 2023 (Weekly) 0.37 0.66 1.19 0 11 0 78.00 2.48 2.73 1.61 0 20 0
December 22, 2023 (Weekly) 0.18 0.32 0.79 0 33 0 79.00 3.30 3.55 2.25 0 28 0
December 22, 2023 (Weekly) 0.06 0.19 0.31 -0.21 12 10 80.00 3.95 4.50 3.00 0 0 0
December 22, 2023 (Weekly) 0 0.10 0.31 0 8 0 81.00 4.95 5.45 3.95 0 0 0
December 22, 2023 (Weekly) 0 0.08 0.18 0 0 0 82.00 5.65 6.45 4.90 0 10 0
December 22, 2023 (Weekly) 0 0.06 0.08 0 0 0 83.00 6.65 7.45 5.85 0 0 0
December 22, 2023 (Weekly) 0 0.06 0.06 0 0 0 84.00 7.65 8.45 6.85 0 0 0
December 29, 2023 (Weekly) 4.15 4.65 6.35 0 0 0 72.00 0.28 0.42 0.31 0 0 0
December 29, 2023 (Weekly) 3.30 3.80 5.25 0 0 0 73.00 0.41 0.58 0.40 0 0 0
December 29, 2023 (Weekly) 2.55 3.05 4.35 0 0 0 74.00 0.60 0.79 0.50 0 0 0
December 29, 2023 (Weekly) 1.85 2.28 3.25 0 0 0 75.00 0.89 1.10 0.68 0 0 0
December 29, 2023 (Weekly) 1.25 1.67 2.48 0 10 0 76.00 1.31 1.51 0.94 0 0 0
December 29, 2023 (Weekly) 0.80 1.19 1.83 0 0 0 77.00 1.86 2.10 1.31 0 0 0
December 29, 2023 (Weekly) 0.64 0.67 1.29 0 0 0 78.00 2.53 2.79 1.77 0 0 0
December 29, 2023 (Weekly) 0.25 0.41 0.87 0 0 0 79.00 3.30 3.60 2.37 0 0 0
December 29, 2023 (Weekly) 0.12 0.23 0.23 -0.45 0 20 80.00 3.95 4.50 3.15 0 0 0
December 29, 2023 (Weekly) 0 0.25 0 0 0 0 81.00 4.90 5.45 0 0 0 0
December 15, 2023 25.70 26.05 27.60 0 2 0 50.00 0 0.04 0.04 0 87 0
December 15, 2023 20.70 21.05 22.60 0 10 0 55.00 0 0.07 0.07 0 83 0
December 15, 2023 19.70 20.10 21.60 0 0 0 56.00 0 0.04 0.04 0 0 0
December 15, 2023 17.75 18.10 19.60 0 0 0 58.00 0 0.04 0.05 0 20 0
December 15, 2023 15.75 16.10 17.65 0 50 0 60.00 0 0.04 0.04 0 60 0
December 15, 2023 13.75 14.10 15.65 0 5 0 62.00 0 0.06 0.06 0 4 0
December 15, 2023 11.75 12.10 13.65 0 11 0 64.00 0 0.06 0.05 0 40 0
December 15, 2023 10.70 11.10 12.60 0 100 0 65.00 0 0.06 0.06 0 54 0
December 15, 2023 9.70 10.10 11.70 0 24 0 66.00 0 0.07 0.06 0 251 0
December 15, 2023 7.75 8.10 9.70 0 38 0 68.00 0 0.07 0.07 0 130 0
December 15, 2023 5.75 6.15 7.70 0 213 0 70.00 0.01 0.09 0.09 0 102 0
December 15, 2023 3.85 4.25 5.75 0 74 0 72.00 0.11 0.25 0.13 0 40 0
December 15, 2023 2.18 2.52 3.90 0 245 0 74.00 0.36 0.53 0.24 0 35 0
December 15, 2023 1.70 1.79 3.00 0 466 0 75.00 0.64 0.82 0.39 0 70 0
December 15, 2023 0.91 1.23 2.19 0 2,067 0 76.00 1.03 1.26 0.95 0.35 180 1
December 15, 2023 0.26 0.41 1.01 0 1,425 0 78.00 2.37 2.61 1.46 0 66 0
December 15, 2023 0.01 0.12 0.25 0 305 0 80.00 3.90 4.45 2.94 0 21 0
December 15, 2023 0.02 0.06 0.08 0 670 0 82.00 6.00 6.45 4.90 0 0 0
December 15, 2023 0 0.05 0.05 0 7 0 84.00 7.90 8.45 6.85 0 0 0
December 15, 2023 0 0.05 0.05 0 0 0 86.00 9.90 10.45 8.85 0 0 0
December 15, 2023 0 0.04 0.04 0 0 0 88.00 11.80 12.45 10.85 0 0 0
December 15, 2023 0 0.04 0.04 0 0 0 90.00 13.80 14.45 12.85 0 0 0
January 19, 2024 45.60 46.10 47.60 0 10 0 30.00 0 0.05 0.05 0 160 0
January 19, 2024 41.65 42.15 43.65 0 82 0 34.00 0 0.04 0.04 0 106 0
January 19, 2024 39.65 40.15 41.65 0 10 0 36.00 0 0.04 0.04 0 10 0
January 19, 2024 37.65 38.15 39.65 0 0 0 38.00 0 0.04 0.04 0 22 0
January 19, 2024 35.80 36.15 37.70 0 9 0 40.00 0 0.06 0.06 0 47 0
January 19, 2024 33.80 34.15 35.65 0 98 0 42.00 0 0.08 0.08 0 18 0
January 19, 2024 31.75 32.15 33.70 0 29 0 44.00 0 0.07 0.07 0 38 0
January 19, 2024 30.80 31.20 32.70 0 0 0 45.00 0 0.04 0.04 0 53 0
January 19, 2024 29.80 30.20 31.80 0 168 0 46.00 0 0.04 0.04 0 32 0
January 19, 2024 27.80 28.20 29.75 0 13 0 48.00 0 0.04 0.05 0 2 0
January 19, 2024 25.80 26.25 27.75 0 25 0 50.00 0 0.05 0.05 0 38 0
January 19, 2024 23.80 24.30 25.80 0 13 0 52.00 0 0.05 0.06 0 535 0
January 19, 2024 21.85 22.30 23.85 0 10 0 54.00 0 0.06 0.03 0 938 0
January 19, 2024 17.90 18.35 19.90 0 0 0 58.00 0 0.08 0.08 0 0 0
January 19, 2024 15.90 16.35 17.90 0 81 0 60.00 0.01 0.10 0.05 0 337 0
January 19, 2024 13.95 14.40 15.95 0 24 0 62.00 0.03 0.13 0.11 0 10 0
January 19, 2024 12.00 12.45 13.95 0 0 0 64.00 0.06 0.17 0.14 0 100 0
January 19, 2024 10.05 10.55 12.05 0 13 0 66.00 0.10 0.21 0.19 0 36 0
January 19, 2024 8.15 8.80 10.10 0 44 0 68.00 0.19 0.31 0.25 0 59 0
January 19, 2024 6.35 6.80 8.15 0 341 0 70.00 0.33 0.40 0.35 0.03 324 20
January 19, 2024 4.60 4.95 6.20 0 642 0 72.00 0.53 0.66 0.46 0 112 0
January 19, 2024 3.00 3.50 4.50 0 103 0 74.00 0.94 1.14 0.72 0 123 0
January 19, 2024 2.35 2.77 0 0 0 0 75.00 1.19 1.46 0 0 1,000 0
January 19, 2024 1.81 2.18 3.00 0 121 0 76.00 1.68 1.86 1.45 0.18 50 10
January 19, 2024 0.91 1.09 1.79 0 89 0 78.00 2.82 2.98 2.02 0 39 0
January 19, 2024 0.36 0.50 1.02 0 155 0 80.00 4.35 4.60 3.35 0 20 0
January 19, 2024 0.09 0.21 0.48 0 79 0 82.00 5.95 6.45 4.95 0 10 0
January 19, 2024 0.01 0.09 0.28 0 11 0 84.00 7.80 8.40 6.85 0 0 0
January 19, 2024 0.01 0.06 0.08 0 20 0 86.00 10.00 10.45 8.85 0 0 0
January 19, 2024 0 0.06 0.06 0 0 0 88.00 11.80 12.40 10.85 0 0 0
January 19, 2024 0 0.05 0.06 0 4 0 90.00 13.75 14.40 12.85 0 0 0
January 19, 2024 0 0.05 0.05 0 25 0 100.00 23.80 24.45 22.85 0 12 0
February 16, 2024 16.15 16.85 18.10 0 0 0 60.00 0.07 0.16 0.16 0 0 0
February 16, 2024 14.25 14.65 16.20 0 0 0 62.00 0.11 0.19 0.19 0 0 0
February 16, 2024 12.30 12.80 14.25 0 0 0 64.00 0.15 0.27 0.24 0 0 0
February 16, 2024 10.40 11.05 12.35 0 0 0 66.00 0.26 0.37 0.30 0 93 0
February 16, 2024 8.55 9.20 10.45 0 15 0 68.00 0.37 0.52 0.38 0 19 0
February 16, 2024 6.80 7.40 8.60 0 68 0 70.00 0.57 0.71 0.54 0 20 0
February 16, 2024 5.15 5.75 6.85 0 60 0 72.00 0.86 1.00 0.74 0 12 0
February 16, 2024 3.65 3.95 5.10 0 58 0 74.00 1.34 1.54 1.08 0 5 0
February 16, 2024 2.70 2.80 3.65 0 184 0 76.00 2.10 2.24 1.68 0 4 0
February 16, 2024 1.48 1.69 2.39 0 91 0 78.00 3.15 3.35 2.39 0 30 0
February 16, 2024 0.78 0.95 1.45 0 45 0 80.00 4.55 4.80 3.55 0 21 0
February 16, 2024 0.50 0.51 0.78 0 48 0 82.00 6.05 6.45 5.10 0 0 0
February 16, 2024 0.12 0.24 0.43 0 62 0 84.00 7.80 8.50 6.90 0 0 0
February 16, 2024 0.01 0.12 0.20 0 7 0 86.00 9.90 10.50 8.90 0 0 0
February 16, 2024 0.02 0.07 0.15 0 5 0 88.00 11.75 12.50 10.90 0 0 0
March 15, 2024 26.15 27.00 28.65 0 0 0 50.00 0 0.10 0.09 0 17 0
March 15, 2024 21.25 22.15 23.75 0 0 0 55.00 0.05 0.15 0.15 0 25 0
March 15, 2024 16.45 17.45 18.95 0 3 0 60.00 0.11 0.23 0.22 0 12 0
March 15, 2024 14.50 15.55 17.05 0 0 0 62.00 0.18 0.32 0.29 0 0 0
March 15, 2024 12.65 13.60 15.10 0 0 0 64.00 0.29 0.42 0.36 0 121 0
March 15, 2024 11.70 12.60 14.20 0 13 0 65.00 0.34 0.48 0.42 0 49 0
March 15, 2024 10.75 11.75 13.20 0 0 0 66.00 0.40 0.55 0.42 0 0 0
March 15, 2024 9.00 9.80 11.30 0 0 0 68.00 0.57 0.73 0.57 0 16 0
March 15, 2024 7.35 8.05 9.15 0 177 0 70.00 0.82 1.00 0.76 0 20 0
March 15, 2024 5.70 6.45 7.60 0 27 0 72.00 1.20 1.38 1.06 0 10 0
March 15, 2024 4.30 4.85 5.75 0 75 0 74.00 1.71 1.93 1.46 0 10 0
March 15, 2024 3.60 4.25 5.00 0 26 0 75.00 2.07 2.32 1.76 0 5 0
March 15, 2024 3.05 3.35 4.30 0 57 0 76.00 2.48 2.72 2.08 0 0 0
March 15, 2024 2.10 2.33 3.05 0 46 0 78.00 3.50 3.75 2.86 0 0 0
March 15, 2024 1.30 1.54 2.03 0 73 0 80.00 4.80 5.10 3.90 0 0 0
March 15, 2024 0.80 0.96 1.31 0 17 0 82.00 6.35 6.70 5.40 0 0 0
March 15, 2024 0.40 0.54 0.85 0 39 0 84.00 7.95 8.55 7.05 0 0 0
March 15, 2024 0.14 0.28 0.47 0 8 0 86.00 9.90 10.50 8.95 0 0 0
March 15, 2024 0.02 0.15 0.25 0 10 0 88.00 11.65 12.50 10.95 0 0 0
March 15, 2024 0.01 0.09 0.12 0 20 0 90.00 13.65 14.50 12.95 0 0 0
April 19, 2024 12.85 13.70 15.05 0 0 0 64.00 0.40 0.60 0.47 0 15 0
April 19, 2024 11.15 12.10 13.20 0 0 0 66.00 0.55 0.79 0.63 0 0 0
April 19, 2024 9.35 10.20 11.40 0 0 0 68.00 0.76 0.96 0.78 0 0 0
April 19, 2024 7.70 8.30 9.85 0 10 0 70.00 1.07 1.30 1.02 0 0 0
April 19, 2024 6.15 6.70 7.80 0 9 0 72.00 1.50 1.76 1.50 0.12 0 10
April 19, 2024 4.80 5.15 6.25 0 51 0 74.00 2.06 2.37 1.85 0 12 0
April 19, 2024 3.60 3.95 4.85 0 14 0 76.00 2.85 3.15 2.48 0 0 0
April 19, 2024 2.57 2.90 3.65 0 16 0 78.00 3.85 4.20 3.30 0 1 0
April 19, 2024 1.80 2.06 2.72 0 37 0 80.00 5.10 5.45 4.40 0 0 0
April 19, 2024 1.20 1.42 1.94 0 0 0 82.00 6.55 6.90 5.70 0 0 0
April 19, 2024 0.71 0.91 1.29 0 0 0 84.00 8.10 8.70 7.20 0 0 0
April 19, 2024 0.40 0.57 0.84 0 11 0 86.00 9.95 10.55 9.05 0 0 0
April 19, 2024 0.17 0.36 0.50 0 0 0 88.00 11.85 12.55 10.95 0 0 0
May 17, 2024 9.70 10.35 11.80 0 0 0 68.00 0.92 1.10 0.94 0 0 0
May 17, 2024 8.10 8.70 9.90 0 0 0 70.00 1.25 1.51 1.24 0 0 0
May 17, 2024 6.60 7.20 8.30 0 0 0 72.00 1.70 1.90 1.61 0 0 0
May 17, 2024 5.25 5.75 6.75 0 2 0 74.00 2.28 2.59 2.09 0 0 0
May 17, 2024 4.00 4.35 5.40 0 33 0 76.00 3.05 3.40 2.75 0 0 0
May 17, 2024 3.00 3.35 4.20 0 0 0 78.00 4.05 4.40 3.50 0 0 0
May 17, 2024 2.14 2.51 3.10 0 1 0 80.00 5.25 5.55 4.65 0 6 0
May 17, 2024 1.50 1.84 1.60 -0.67 0 1 82.00 6.65 7.10 5.80 0 0 0
May 17, 2024 1.00 1.26 1.58 0 2 0 84.00 8.30 8.75 7.30 0 0 0
May 17, 2024 0.60 0.85 1.09 0 0 0 86.00 9.85 10.60 9.05 0 0 0
May 17, 2024 0.34 0.53 0.78 0 0 0 88.00 11.80 12.55 11.00 0 0 0
June 21, 2024 26.60 27.65 29.05 0 0 0 50.00 0.08 0.22 0.21 0 5 0
June 21, 2024 21.90 22.90 24.30 0 1 0 55.00 0.16 0.34 0.33 0 4 0
June 21, 2024 17.20 18.25 19.55 0 0 0 60.00 0.33 0.57 0.53 0 4 0
June 21, 2024 12.75 13.65 14.95 0 2,008 0 65.00 0.70 1.01 0.88 0 2,023 0
June 21, 2024 8.60 9.25 10.70 0 185 0 70.00 1.60 1.81 1.50 0 23 0
June 21, 2024 5.10 5.55 6.75 0 268 0 75.00 2.82 3.25 2.73 0 20 0
June 21, 2024 2.70 3.20 3.85 0 77 0 80.00 5.45 5.90 4.95 0 0 0
June 21, 2024 1.20 1.53 1.95 0 35 0 85.00 9.05 9.70 8.35 0 0 0
June 21, 2024 0.40 0.60 0.82 0 40 0 90.00 13.75 14.55 13.00 0 0 0
June 21, 2024 0.01 0.07 0.09 0 0 0 100.00 23.75 24.55 22.95 0 0 0
September 20, 2024 27.05 28.10 29.75 0 0 0 50.00 0.18 0.36 0.34 0 0 0
September 20, 2024 17.85 19.05 20.35 0 0 0 60.00 0.60 0.95 0.74 0 0 0
September 20, 2024 13.55 14.80 16.10 0 0 0 65.00 1.20 1.44 1.26 0 9 0
September 20, 2024 9.65 10.55 11.55 0 6 0 70.00 2.02 2.40 2.12 0 0 0
September 20, 2024 6.35 6.95 8.00 0 9 0 75.00 3.60 4.05 3.55 0 0 0
September 20, 2024 3.90 4.35 5.05 0 76 0 80.00 6.10 6.65 5.70 0 0 0
September 20, 2024 2.10 2.58 3.10 0 27 0 85.00 9.60 10.15 8.90 0 0 0
September 20, 2024 1.00 1.37 1.69 0 7 0 90.00 13.65 14.65 13.15 0 0 0
September 20, 2024 0.10 0.32 0.38 0 0 0 100.00 23.60 24.60 23.00 0 0 0
January 17, 2025 37.00 38.00 39.50 0 21 0 40.00 0.15 0.35 0.31 0 52 0
January 17, 2025 32.30 33.45 34.85 0 120 0 45.00 0.21 0.52 0.31 0 192 0
January 17, 2025 27.55 28.90 30.35 0 195 0 50.00 0.30 0.69 0.44 0 319 0
January 17, 2025 23.00 24.50 25.95 0 10 0 55.00 0.60 0.90 0.81 0 0 0
January 17, 2025 18.60 20.15 21.35 0 20 0 60.00 1.10 1.36 1.07 0 555 0
January 17, 2025 10.75 11.85 12.80 0 295 0 70.00 2.60 3.05 2.52 0 354 0
January 17, 2025 5.75 6.05 6.90 0 173 0 80.00 6.50 7.40 6.60 0 0 0
January 17, 2025 2.00 2.49 2.76 0 91 0 90.00 13.80 14.85 13.65 0 0 0
January 17, 2025 0.50 0.84 0.99 0 26 0 100.00 23.75 24.60 23.05 0 3 0
January 16, 2026 28.70 31.05 32.55 0 4 0 50.00 0.80 1.29 1.29 0 45 0
January 16, 2026 23.75 26.35 27.60 0 0 0 56.00 1.40 1.90 1.90 0 0 0
January 16, 2026 23.00 25.55 26.75 0 0 0 57.00 1.50 2.00 2.00 0 0 0
January 16, 2026 22.20 24.75 26.00 0 0 0 58.00 1.70 2.20 2.10 0 0 0
January 16, 2026 21.40 23.95 25.20 0 0 0 59.00 1.80 2.30 2.20 0 0 0
January 16, 2026 20.65 23.25 24.40 0 14 0 60.00 2.00 2.50 2.40 0 64 0
January 16, 2026 13.60 15.25 15.90 0 16 0 70.00 3.90 4.25 4.50 0 3 0
January 16, 2026 9.00 9.40 10.05 0 37 0 80.00 7.80 9.00 8.30 0 2 0
January 16, 2026 4.30 5.10 5.70 0 169 0 90.00 14.00 15.45 14.60 0 0 0
January 16, 2026 2.10 2.89 3.00 0 30 0 100.00 23.50 24.75 23.25 0 0 0