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: February 9, 2025 at 4:49 p.m.   (Real-time)

  • Last price: 74.520
  • Net change: -0.690
  • Bid price: 74.320
  • Ask price: 74.550
  • 30-day historical volatility: 17.63%
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: 10,431
Volume: 108
Open interest: 5,073
Volume: 96
February 14, 2025 (Weekly) 3.55 3.80 3.80 0 0 0 71.00 0.08 0.15 0.15 0 0 0
February 14, 2025 (Weekly) 2.67 2.94 2.94 0 0 0 72.00 0.16 0.25 0.25 -0.04 0 10
February 14, 2025 (Weekly) 1.85 2.07 2.07 0 0 0 73.00 0.32 0.42 0.42 -0.07 37 1
February 14, 2025 (Weekly) 1.15 1.27 1.27 0 0 0 74.00 0.61 0.72 0.72 0.14 25 5
February 14, 2025 (Weekly) 0.60 0.73 0.73 -0.55 23 6 75.00 1.06 1.17 1.17 0 27 0
February 14, 2025 (Weekly) 0.26 0.37 0.37 0 11 0 76.00 1.62 1.83 1.84 0 12 0
February 14, 2025 (Weekly) 0.09 0.17 0.17 0 39 0 77.00 2.41 2.71 2.69 0 2 0
February 14, 2025 (Weekly) 0.01 0.10 0.10 0 71 0 78.00 3.40 3.65 3.65 0 20 0
February 14, 2025 (Weekly) 0 0.07 0.07 0 4 0 79.00 4.35 4.60 4.60 0 0 0
February 14, 2025 (Weekly) 0 0.05 0.05 0 0 0 80.00 5.35 5.60 5.60 0 0 0
February 14, 2025 (Weekly) 0 0.05 0.05 0 1 0 81.00 6.35 6.60 6.60 0 0 0
February 14, 2025 (Weekly) 0 0.05 0.05 0 7 0 82.00 7.35 7.60 7.60 0 0 0
February 14, 2025 (Weekly) 0 0.05 0.05 0 0 0 83.00 8.35 8.60 8.60 0 0 0
February 14, 2025 (Weekly) 0 0.05 0.05 0 1 0 84.00 9.35 9.60 9.60 0 0 0
February 28, 2025 (Weekly) 3.90 4.15 4.15 0 0 0 71.00 0.34 0.40 0.40 0 2 0
February 28, 2025 (Weekly) 3.10 3.30 3.30 0 0 0 72.00 0.50 0.60 0.60 0 0 0
February 28, 2025 (Weekly) 2.38 2.52 2.52 0 0 0 73.00 0.75 0.86 0.86 0 7 40
February 28, 2025 (Weekly) 1.73 1.86 1.85 0 0 0 74.00 1.09 1.21 1.21 0.13 7 20
February 28, 2025 (Weekly) 1.19 1.30 1.30 0 7 0 75.00 1.54 1.67 1.66 0 4 0
February 28, 2025 (Weekly) 0.77 0.88 0.88 0 0 0 76.00 2.12 2.25 2.25 0 0 0
February 28, 2025 (Weekly) 0.47 0.57 0.56 0 235 0 77.00 2.71 2.97 2.96 0 3 0
February 28, 2025 (Weekly) 0.27 0.36 0.35 0 71 0 78.00 3.55 3.80 3.80 0 0 0
February 28, 2025 (Weekly) 0.15 0.22 0.22 0 23 0 79.00 4.40 4.70 4.70 0 0 0
February 28, 2025 (Weekly) 0.07 0.14 0.14 0 7 0 80.00 5.35 5.65 5.65 0 0 0
February 28, 2025 (Weekly) 0.02 0.10 0.10 0 33 0 81.00 6.30 6.65 6.65 0 0 0
February 28, 2025 (Weekly) 0 0.08 0.08 0 6 0 82.00 7.30 7.60 7.60 0 0 0
March 7, 2025 (Weekly) 4.10 4.35 4.35 0 0 0 71.00 0.48 0.57 0.57 0 1 0
March 7, 2025 (Weekly) 3.35 3.50 3.50 0 0 0 72.00 0.68 0.78 0.78 0 0 0
March 7, 2025 (Weekly) 2.62 2.76 2.76 0 0 0 73.00 0.95 1.05 1.06 0 0 0
March 7, 2025 (Weekly) 1.98 2.10 2.10 0 0 0 74.00 1.30 1.42 1.42 0 5 0
March 7, 2025 (Weekly) 1.43 1.56 1.56 0 0 0 75.00 1.75 1.88 1.87 0 0 0
March 7, 2025 (Weekly) 0.99 1.11 1.11 0 0 0 76.00 2.31 2.44 2.44 0 0 0
March 7, 2025 (Weekly) 0.67 0.77 0.77 0 0 0 77.00 2.99 3.15 3.15 0 0 0
March 7, 2025 (Weekly) 0.43 0.53 0.52 0 5 0 78.00 3.70 3.90 3.90 0 0 0
March 7, 2025 (Weekly) 0.27 0.35 0.35 0 0 0 79.00 4.55 4.75 4.75 0 0 0
March 7, 2025 (Weekly) 0.15 0.23 0.23 0 22 0 80.00 5.40 5.70 5.70 0 0 0
March 7, 2025 (Weekly) 0.08 0.15 0.15 0 2 0 81.00 6.35 6.65 6.65 0 0 0
March 7, 2025 (Weekly) 0.04 0.11 0.11 0 0 0 82.00 7.30 7.65 7.60 0 0 0
March 14, 2025 (Weekly) 4.25 4.55 4.55 0 0 0 71.00 0.62 0.73 0.73 0 0 0
March 14, 2025 (Weekly) 3.50 3.70 3.70 0 0 0 72.00 0.80 0.96 0.96 0 0 0
March 14, 2025 (Weekly) 2.81 2.97 2.97 0 0 0 73.00 1.09 1.26 1.26 0 0 0
March 14, 2025 (Weekly) 2.18 2.34 2.34 0 0 0 74.00 1.45 1.62 1.62 0 0 0
March 14, 2025 (Weekly) 1.63 1.81 1.81 0 0 0 75.00 1.90 2.09 2.08 0 0 0
March 14, 2025 (Weekly) 1.18 1.35 1.35 0 0 0 76.00 2.45 2.64 2.64 0 0 0
March 14, 2025 (Weekly) 0.81 1.00 1.00 -0.38 0 2 77.00 3.10 3.30 3.30 0 0 0
March 14, 2025 (Weekly) 0.56 0.71 0.71 0 0 0 78.00 3.75 4.05 4.05 0 0 0
March 14, 2025 (Weekly) 0.37 0.50 0.50 0 0 0 79.00 4.60 4.85 4.85 0 0 0
March 14, 2025 (Weekly) 0.24 0.35 0.35 0 0 0 80.00 5.45 5.75 5.75 0 0 0
March 14, 2025 (Weekly) 0.14 0.25 0.25 0 0 0 81.00 6.35 6.65 6.65 0 0 0
March 14, 2025 (Weekly) 0.07 0.17 0.17 0 0 0 82.00 7.30 7.65 7.60 0 0 0
March 28, 2025 (Weekly) 4.60 4.90 4.85 0 0 0 71.00 0.94 1.17 1.17 0 0 0
March 28, 2025 (Weekly) 3.90 4.15 4.15 0 0 0 72.00 1.23 1.44 1.44 0 0 0
March 28, 2025 (Weekly) 3.20 3.45 3.45 0 0 0 73.00 1.54 1.73 1.73 0 0 0
March 28, 2025 (Weekly) 2.59 2.82 2.82 0 0 0 74.00 1.92 2.18 2.18 0 0 0
March 28, 2025 (Weekly) 2.06 2.28 2.28 0 0 0 75.00 2.38 2.63 2.65 0 0 0
March 28, 2025 (Weekly) 1.59 1.85 1.83 0 0 0 76.00 2.94 3.20 3.20 0 0 0
March 28, 2025 (Weekly) 1.21 1.45 1.45 0 0 0 77.00 3.55 3.80 3.80 0 0 0
March 28, 2025 (Weekly) 0.91 1.12 1.12 0 0 0 78.00 4.25 4.50 4.50 0 0 0
March 28, 2025 (Weekly) 0.67 0.87 0.87 0 0 0 79.00 5.00 5.25 5.25 0 0 0
February 21, 2025 10.50 10.75 10.75 0 0 0 64.00 0 0.05 0.05 0 6 0
February 21, 2025 8.50 8.80 8.80 0 0 0 66.00 0 0.06 0.06 0 17 0
February 21, 2025 6.55 6.80 6.80 0 1 0 68.00 0.04 0.09 0.09 0 66 0
February 21, 2025 4.60 4.90 4.90 0 10 0 70.00 0.13 0.20 0.20 0.01 78 1
February 21, 2025 2.87 3.05 3.05 0 32 0 72.00 0.31 0.40 0.40 0 1,387 0
February 21, 2025 1.43 1.56 1.55 -0.55 22 5 74.00 0.84 0.94 0.94 0 158 0
February 21, 2025 0.50 0.61 0.61 -0.18 89 10 76.00 1.90 2.02 2.03 0 105 0
February 21, 2025 0.13 0.19 0.19 -0.15 148 2 78.00 3.40 3.70 3.70 0 16 0
February 21, 2025 0 0.08 0.08 0 1,534 0 80.00 5.30 5.65 5.60 0 19 0
February 21, 2025 0 0.06 0.06 0 481 0 82.00 7.30 7.60 7.60 0 1 0
February 21, 2025 0 0.05 0.05 0 132 0 84.00 9.30 9.60 9.60 0 0 0
February 21, 2025 0 0.03 0.03 0 489 0 86.00 11.30 11.60 11.60 0 0 0
February 21, 2025 0 0.04 0.04 0 168 0 88.00 13.30 13.60 13.60 0 0 0
February 21, 2025 0 0.04 0.04 0 47 0 90.00 15.30 15.60 15.60 0 0 0
February 21, 2025 0 0.04 0.04 0 0 0 92.00 17.30 17.60 17.60 0 0 0
March 21, 2025 14.65 14.95 14.95 0 38 0 60.00 0.03 0.07 0.07 0 2 0
March 21, 2025 10.75 11.10 11.10 0 0 0 64.00 0.13 0.20 0.20 0 0 0
March 21, 2025 9.80 10.15 10.15 0 1 0 65.00 0.18 0.24 0.24 0 26 0
March 21, 2025 8.85 9.20 9.20 0 0 0 66.00 0.22 0.32 0.32 0 10 0
March 21, 2025 7.05 7.35 7.30 0 0 0 68.00 0.39 0.49 0.49 0 6 0
March 21, 2025 5.35 5.65 5.65 0 5 0 70.00 0.65 0.77 0.77 0 177 0
March 21, 2025 3.80 4.00 4.00 0 9 0 72.00 1.13 1.26 1.27 0 711 0
March 21, 2025 2.53 2.69 2.69 0 28 0 74.00 1.82 1.97 1.97 0.26 78 1
March 21, 2025 1.99 2.14 2.12 -0.43 15 10 75.00 2.29 2.42 2.43 0 65 0
March 21, 2025 1.52 1.68 1.68 0 96 0 76.00 2.84 2.97 2.98 0 12 0
March 21, 2025 0.85 1.00 1.00 -0.32 300 1 78.00 4.15 4.40 4.40 0 26 0
March 21, 2025 0.45 0.55 0.55 0 374 0 80.00 5.65 5.95 5.95 0 47 0
March 21, 2025 0.23 0.33 0.33 -0.05 495 19 82.00 7.40 7.75 7.75 0 14 0
March 21, 2025 0.12 0.18 0.18 0 103 0 84.00 9.35 9.65 9.65 0 12 0
March 21, 2025 0.08 0.14 0.14 0 308 0 85.00 10.30 10.60 10.60 0 0 0
March 21, 2025 0.05 0.10 0.10 0 188 0 86.00 11.30 11.60 11.60 0 0 0
March 21, 2025 0 0.07 0.07 0 142 0 88.00 13.30 13.60 13.60 0 0 0
March 21, 2025 0.01 0.08 0.08 0 107 0 90.00 15.30 15.60 15.60 0 0 0
March 21, 2025 0 0.06 0.06 0 0 0 92.00 17.30 17.60 17.60 0 0 0
March 21, 2025 0 0.05 0.05 0 10 0 95.00 20.30 20.60 20.60 0 0 0
March 21, 2025 0 0.05 0.05 0 20 0 100.00 25.30 25.60 25.60 0 0 0
April 17, 2025 10.90 11.20 11.20 0 0 0 64.00 0.28 0.34 0.34 0 2 0
April 17, 2025 9.10 9.35 9.35 0 0 0 66.00 0.43 0.51 0.51 0 10 0
April 17, 2025 7.35 7.65 7.65 0 30 0 68.00 0.69 0.76 0.76 0 39 0
April 17, 2025 5.75 5.95 5.95 0 10 0 70.00 1.06 1.15 1.14 0 523 0
April 17, 2025 4.30 4.45 4.40 -0.60 13 12 72.00 1.61 1.70 1.70 0.25 27 1
April 17, 2025 3.10 3.20 3.15 -0.50 20 10 74.00 2.36 2.46 2.46 0 8 0
April 17, 2025 2.09 2.17 2.17 0 38 0 76.00 3.35 3.50 3.50 0 12 0
April 17, 2025 1.35 1.45 1.46 0 51 0 78.00 4.60 4.75 4.75 0 4 0
April 17, 2025 0.83 0.92 0.92 -0.15 190 5 80.00 6.05 6.25 6.25 0 9 0
April 17, 2025 0.48 0.57 0.57 -0.13 208 4 82.00 7.70 7.95 7.95 0 2 0
April 17, 2025 0.28 0.36 0.36 0 114 0 84.00 9.40 9.80 9.75 0 0 0
April 17, 2025 0.15 0.23 0.23 0 96 0 86.00 11.35 11.70 11.65 0 0 0
April 17, 2025 0.07 0.15 0.15 0 44 0 88.00 13.30 13.65 13.60 0 0 0
April 17, 2025 0.03 0.10 0.10 0 14 0 90.00 15.30 15.65 15.60 0 0 0
April 17, 2025 0.01 0.08 0.08 0 0 0 92.00 17.30 17.65 17.60 0 0 0
May 16, 2025 9.45 9.75 9.75 0 0 0 66.00 0.66 0.74 0.74 0 0 0
May 16, 2025 7.80 8.15 8.00 0 0 0 68.00 0.98 1.06 1.06 0 38 0
May 16, 2025 6.25 6.45 6.45 0 0 0 70.00 1.40 1.52 1.52 0.04 51 7
May 16, 2025 4.85 5.00 5.00 0 0 0 72.00 1.99 2.13 2.13 0 0 0
May 16, 2025 3.65 3.85 3.75 0 0 0 74.00 2.76 2.90 2.90 0 3 0
May 16, 2025 2.63 2.78 2.75 0 23 0 76.00 3.70 3.90 3.90 0 5 0
May 16, 2025 1.84 1.97 1.93 0 3 0 78.00 4.90 5.10 5.10 0 0 0
May 16, 2025 1.23 1.37 1.35 -0.12 7 3 80.00 6.30 6.55 6.55 0 0 0
May 16, 2025 0.80 0.90 0.90 -0.28 40 5 82.00 7.90 8.15 8.15 0 0 0
May 16, 2025 0.52 0.61 0.59 -0.18 110 3 84.00 9.55 9.90 9.90 0 0 0
May 16, 2025 0.31 0.41 0.41 0 41 0 86.00 11.35 11.80 11.80 0 0 0
May 16, 2025 0.19 0.28 0.28 0 297 0 88.00 13.25 13.70 13.70 0 0 0
May 16, 2025 0.11 0.20 0.20 0 25 0 90.00 15.25 15.65 15.65 0 0 0
May 16, 2025 0.05 0.14 0.14 0 0 0 92.00 17.25 17.65 17.65 0 0 0
June 20, 2025 24.85 25.20 25.20 -0.65 73 4 50.00 0.02 0.08 0.08 0 14 0
June 20, 2025 15.20 15.55 15.55 -0.75 28 5 60.00 0.29 0.40 0.40 0 59 0
June 20, 2025 10.75 11.15 11.15 0 0 0 65.00 0.77 0.86 0.86 0 35 0
June 20, 2025 9.90 10.25 10.25 0 0 0 66.00 0.92 1.02 1.02 0 0 0
June 20, 2025 8.30 8.65 8.65 0 0 0 68.00 1.28 1.39 1.39 0 0 0
June 20, 2025 6.80 7.05 7.05 0 33 0 70.00 1.75 1.91 1.91 0 94 0
June 20, 2025 5.45 5.65 5.65 0 10 0 72.00 2.37 2.56 2.56 0 21 0
June 20, 2025 4.25 4.40 4.40 0 4 0 74.00 3.15 3.35 3.35 0 30 0
June 20, 2025 3.70 3.90 3.85 0 3 0 75.00 3.60 3.80 3.80 0 48 0
June 20, 2025 3.20 3.40 3.35 0 20 0 76.00 4.10 4.35 4.35 0 0 0
June 20, 2025 2.39 2.55 2.55 0 36 0 78.00 5.30 5.50 5.50 0 0 0
June 20, 2025 1.73 1.87 1.87 0 69 0 80.00 6.65 6.85 6.85 0 43 0
June 20, 2025 1.21 1.34 1.34 0 55 0 82.00 8.10 8.40 8.40 0 4 0
June 20, 2025 0.84 0.99 0.94 0 12 0 84.00 9.75 10.10 10.10 0 0 0
June 20, 2025 0.69 0.80 0.80 0 137 0 85.00 10.60 10.95 10.95 0 0 0
June 20, 2025 0.57 0.67 0.67 0 43 0 86.00 11.45 11.90 11.90 0 0 0
June 20, 2025 0.37 0.49 0.49 0 0 0 88.00 13.30 13.80 13.80 0 0 0
June 20, 2025 0.26 0.37 0.37 0 135 0 90.00 15.25 15.70 15.70 0 0 0
June 20, 2025 0.09 0.18 0.18 0 6 0 95.00 20.25 20.70 20.65 0 0 0
June 20, 2025 0.01 0.09 0.09 0 57 0 100.00 25.25 25.70 25.65 0 0 0
July 18, 2025 10.20 10.60 10.45 0 0 0 66.00 1.18 1.32 1.32 0 5 0
July 18, 2025 8.65 8.90 8.90 0 0 0 68.00 1.59 1.75 1.75 0 1 0
July 18, 2025 7.20 7.45 7.45 0 0 0 70.00 2.11 2.30 2.30 0 10 0
July 18, 2025 5.85 6.10 6.10 0 0 0 72.00 2.78 2.97 2.97 0 0 0
July 18, 2025 4.70 4.90 4.90 0 40 0 74.00 3.55 3.80 3.80 0 0 0
July 18, 2025 3.65 3.90 3.90 0 0 0 76.00 4.55 4.75 4.75 0 0 0
July 18, 2025 2.82 3.05 3.05 0 2 0 78.00 5.65 5.90 5.90 0 0 0
July 18, 2025 2.12 2.27 2.27 0 0 0 80.00 7.00 7.20 7.25 0 0 0
July 18, 2025 1.55 1.71 1.71 0 18 0 82.00 8.45 8.70 8.70 0 0 0
July 18, 2025 1.14 1.29 1.29 0 2 0 84.00 9.95 10.30 10.30 0 0 0
July 18, 2025 0.81 0.96 0.96 0 0 0 86.00 11.70 12.05 12.00 0 0 0
September 19, 2025 25.05 25.60 25.60 0 0 0 50.00 0.14 0.25 0.25 0 14 0
September 19, 2025 15.80 16.20 16.20 0 1 0 60.00 0.74 0.91 0.91 0 2 0
September 19, 2025 11.70 12.00 12.00 0 0 0 65.00 1.46 1.63 1.63 -0.04 59 10
September 19, 2025 8.05 8.30 8.30 0 2 0 70.00 2.73 2.95 2.95 0 21 0
September 19, 2025 5.05 5.30 5.30 0 11 0 75.00 4.70 4.95 4.95 0 1 0
September 19, 2025 2.93 3.15 3.15 0 18 0 80.00 7.55 7.85 7.85 0 1 0
September 19, 2025 1.58 1.77 1.77 0 132 0 85.00 11.25 11.55 11.55 0 0 0
September 19, 2025 0.80 0.97 0.97 0 46 0 90.00 15.40 15.95 15.95 0 0 0
September 19, 2025 0.43 0.57 0.57 0 2 0 95.00 20.20 20.75 20.75 0 0 0
September 19, 2025 0.24 0.34 0.34 0 27 0 100.00 25.20 25.70 25.70 0 0 0
December 19, 2025 16.55 17.00 17.00 0 0 0 60.00 1.16 1.36 1.36 0 16 0
December 19, 2025 12.50 13.00 13.00 0 0 0 65.00 2.07 2.32 2.32 0 20 0
December 19, 2025 9.05 9.40 9.40 0 0 0 70.00 3.45 3.75 3.75 0 56 0
December 19, 2025 6.10 6.50 6.50 0 0 0 75.00 5.45 5.85 5.85 0 4 0
December 19, 2025 3.95 4.30 4.30 0 2 0 80.00 8.30 8.60 8.60 0 3 0
December 19, 2025 2.44 2.73 2.73 -0.06 54 1 85.00 11.75 12.15 12.10 0 0 0
December 19, 2025 1.43 1.69 1.69 0 39 0 90.00 15.85 16.25 16.25 0 0 0
December 19, 2025 0.47 0.66 0.66 0 4 0 100.00 25.15 25.80 25.75 0 0 0
January 16, 2026 25.40 26.00 26.00 0 35 0 50.00 0.34 0.53 0.53 0 45 0
January 16, 2026 20.00 20.50 20.50 0 1 0 56.00 0.77 0.98 0.98 0 20 0
January 16, 2026 19.15 19.70 19.70 0 5 0 57.00 0.88 1.07 1.07 0 2 0
January 16, 2026 18.30 18.85 18.85 0 0 0 58.00 1.02 1.22 1.22 0 30 0
January 16, 2026 17.45 17.95 17.95 0 0 0 59.00 1.15 1.34 1.34 0 52 0
January 16, 2026 16.65 17.10 17.10 0 70 0 60.00 1.29 1.50 1.50 0 129 0
January 16, 2026 9.40 9.70 9.70 -0.40 100 1 70.00 3.65 3.90 3.90 0 177 0
January 16, 2026 4.30 4.70 4.70 0 348 0 80.00 8.50 8.85 8.85 0 32 0
January 16, 2026 1.66 1.94 1.94 0 505 0 90.00 15.95 16.35 16.35 0 3 0
January 16, 2026 0.56 0.76 0.76 0 107 0 100.00 25.10 25.75 25.75 0 0 0
January 16, 2026 0.14 0.17 0.17 0 46 0 120.00 44.85 45.95 46.00 0 0 0
January 15, 2027 26.90 28.00 28.00 0 77 0 50.00 0.97 1.50 1.50 0 28 0
January 15, 2027 18.95 20.10 20.10 0 49 0 60.00 2.61 3.60 3.60 0 30 0
January 15, 2027 17.15 18.30 18.30 0 10 0 62.50 3.10 4.20 4.20 0 2 0
January 15, 2027 15.40 16.85 16.85 0 5 0 65.00 3.80 4.95 4.95 0 4 0
January 15, 2027 12.50 13.60 13.60 0 322 0 70.00 5.50 6.70 6.70 0 17 0
January 15, 2027 7.45 8.75 8.75 0 226 0 80.00 10.25 11.55 11.55 0 7 0
January 15, 2027 4.10 5.45 5.45 0 37 0 90.00 17.05 18.15 18.15 0 0 0
January 15, 2027 2.13 3.20 3.30 0 33 0 100.00 25.35 26.20 26.20 0 10 0