ATH – Athabasca Oil Corp.
Last update: June 15, 2025 at 1:31 p.m. (Real-time)
- Last price: 6.080
- Net change: 0.420
- Bid price: 6.050
- Ask price: 6.080
- 30-day historical volatility: 39.68%
| 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: 25,301
Volume: 10,050
|
Open interest: 25,017
Volume: 0
|
||||||||||||
| June 20, 2025 | 2.65 | 3.35 | 3.35 | 0 | 0 | 0 | 3.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 | 3.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 2.05 | 2.45 | 2.45 | 0 | 0 | 0 | 3.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 1.85 | 2.25 | 2.25 | 0 | 0 | 0 | 4.00 | 0 | 0.49 | 0.49 | 0 | 12,500 | 0 |
| June 20, 2025 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 | 4.25 | 0 | 5.00 | 5.00 | 0 | 12,500 | 0 |
| June 20, 2025 | 1.35 | 1.75 | 1.75 | 0 | 0 | 0 | 4.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 1.05 | 1.45 | 1.45 | 0 | 0 | 0 | 4.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0.85 | 1.25 | 1.25 | 0.17 | 25,030 | 10,006 | 5.00 | 0 | 0.48 | 0.48 | 0 | 0 | 0 |
| June 20, 2025 | 0.55 | 0.95 | 0.95 | 0.05 | 32 | 2 | 5.25 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
| June 20, 2025 | 0.31 | 0.75 | 0.75 | 0 | 0 | 0 | 5.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
| June 20, 2025 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 | 5.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 0.44 | 0.44 | 0 | 0 | 0 | 6.25 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.50 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 7.00 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 |
| July 18, 2025 | 2.65 | 3.35 | 3.35 | 0 | 0 | 0 | 3.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 | 3.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 | 3.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 1.85 | 2.25 | 2.25 | 0 | 0 | 0 | 4.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
| July 18, 2025 | 1.65 | 2.05 | 2.05 | 0 | 0 | 0 | 4.25 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 1.35 | 1.75 | 1.75 | 0 | 0 | 0 | 4.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 1.15 | 1.55 | 1.55 | 0 | 0 | 0 | 4.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 | 5.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 50 | 0 | 5.25 | 0 | 5.00 | 5.00 | 0 | 15 | 0 |
| July 18, 2025 | 0.04 | 5.00 | 5.00 | -4.30 | 35 | 10 | 5.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0.31 | 0.70 | 0.70 | 0 | 0 | 0 | 5.75 | 0 | 4.95 | 4.95 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.25 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 6.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 7.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 2.75 | 3.45 | 3.45 | 0 | 0 | 0 | 3.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 2.25 | 2.95 | 2.95 | 0 | 0 | 0 | 3.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 | 3.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 1.85 | 2.25 | 2.25 | 0 | 0 | 0 | 4.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
| August 15, 2025 | 1.65 | 2.05 | 2.05 | 0 | 0 | 0 | 4.25 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
| August 15, 2025 | 1.45 | 1.85 | 1.85 | 0 | 0 | 0 | 4.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 4.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 | 5.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
| August 15, 2025 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 | 5.25 | 0 | 0.70 | 0.70 | 0 | 2 | 0 |
| August 15, 2025 | 0.55 | 0.95 | 0.95 | 0 | 30 | 0 | 5.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 5.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.25 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 0.43 | 0.43 | 0 | 0 | 0 | 6.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 7.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 2.75 | 3.45 | 3.45 | 0 | 0 | 0 | 3.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 2.25 | 2.95 | 2.95 | 0 | 0 | 0 | 3.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 | 3.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 1.95 | 2.35 | 2.35 | 0 | 0 | 0 | 4.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
| September 19, 2025 | 1.65 | 2.05 | 2.05 | 0 | 0 | 0 | 4.25 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 4.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 4.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 5.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 5.25 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 2.00 | 2.00 | 0 | 8 | 0 | 5.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 | 5.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.25 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 7.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| October 17, 2025 | 2.25 | 2.95 | 2.95 | 0 | 0 | 0 | 3.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| October 17, 2025 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 | 3.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| October 17, 2025 | 1.95 | 2.35 | 2.35 | 0 | 0 | 0 | 4.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
| October 17, 2025 | 1.75 | 2.15 | 2.15 | 0 | 0 | 0 | 4.25 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
| October 17, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 4.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| October 17, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 4.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| October 17, 2025 | 1.15 | 1.55 | 1.55 | 0 | 0 | 0 | 5.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
| October 17, 2025 | 0.90 | 1.35 | 1.35 | 0 | 0 | 0 | 5.25 | 0.11 | 0.50 | 0.50 | 0 | 0 | 0 |
| October 17, 2025 | 0.70 | 1.15 | 1.15 | 0 | 0 | 0 | 5.50 | 0.21 | 0.60 | 0.60 | 0 | 0 | 0 |
| October 17, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 5.75 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
| October 17, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| October 17, 2025 | 0.31 | 0.75 | 0.75 | 0 | 0 | 0 | 6.25 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
| October 17, 2025 | 0.21 | 0.50 | 0.50 | 0 | 0 | 0 | 6.50 | 0.65 | 1.00 | 1.00 | 0 | 0 | 0 |
| October 17, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 7.00 | 0.95 | 1.35 | 1.35 | 0 | 0 | 0 |
| November 21, 2025 | 1.95 | 2.35 | 2.35 | 0 | 0 | 0 | 4.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 4.25 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 4.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 4.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 5.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 5.00 | 5.00 | 0 | 4 | 0 | 5.25 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 5.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 5.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 5.00 | 5.00 | 0 | 100 | 0 | 6.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| November 21, 2025 | 0.41 | 0.90 | 0.90 | 0 | 0 | 0 | 6.25 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 |
| November 21, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| November 21, 2025 | 0.11 | 0.60 | 0.60 | 0 | 0 | 0 | 7.00 | 1.05 | 1.45 | 1.45 | 0 | 0 | 0 |
| December 19, 2025 | 3.75 | 4.45 | 4.45 | 0 | 0 | 0 | 2.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 2.75 | 3.45 | 3.45 | 0 | 0 | 0 | 3.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 2.35 | 3.05 | 3.05 | 0 | 0 | 0 | 3.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 4.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 1.60 | 2.05 | 2.05 | 0 | 0 | 0 | 4.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 1.30 | 1.75 | 1.75 | 0 | 0 | 0 | 5.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 5.00 | 5.00 | -3.65 | 2 | 1 | 5.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 0.65 | 1.10 | 1.10 | 0 | 0 | 0 | 6.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 6.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 7.00 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 |
| March 20, 2026 | 3.75 | 4.45 | 4.45 | 0 | 0 | 0 | 2.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
| March 20, 2026 | 2.85 | 3.55 | 3.55 | 0 | 0 | 0 | 3.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
| March 20, 2026 | 2.35 | 3.05 | 3.05 | 0 | 0 | 0 | 3.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 10.00 | 10.00 | 0 | 0 | 0 | 4.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 10.00 | 10.00 | 0 | 0 | 0 | 4.50 | 0 | 10.00 | 10.00 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 10.00 | 10.00 | 0 | 9 | 0 | 5.00 | 0.31 | 0.55 | 0.55 | 0 | 0 | 0 |
| March 20, 2026 | 1.15 | 1.50 | 1.50 | 0 | 0 | 0 | 5.50 | 0.41 | 0.80 | 0.80 | 0 | 0 | 0 |
| March 20, 2026 | 1.00 | 1.20 | 1.20 | 0 | 1 | 0 | 6.00 | 0.75 | 1.10 | 1.10 | 0 | 0 | 0 |
| March 20, 2026 | 0.65 | 1.00 | 1.00 | 0 | 0 | 0 | 6.50 | 0.95 | 1.30 | 1.30 | 0 | 0 | 0 |
| March 20, 2026 | 0.65 | 0.70 | 0.70 | -9.40 | 0 | 31 | 7.00 | 0 | 10.00 | 10.00 | 0 | 0 | 0 |