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.

ATZ – Aritzia Inc.

Last update: September 3, 2025 at 9:41 a.m.   (Real-time)

  • Last price: 84.485
  • Net change: 1.095
  • Bid price: 84.380
  • Ask price: 84.630
  • 30-day historical volatility: 27.66%
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: 2,175
Volume: 0
Open interest: 1,571
Volume: 0
September 19, 2025 54.00 54.90 53.75 0 0 0 30.00 0 0.32 0.40 0 100 0
September 19, 2025 53.00 53.90 52.75 0 0 0 31.00 0 0.32 0.40 0 60 0
September 19, 2025 52.05 53.00 51.75 0 0 0 32.00 0 0.32 0.40 0 0 0
September 19, 2025 51.05 52.00 50.80 0 0 0 33.00 0 0.32 0.40 0 0 0
September 19, 2025 50.00 51.00 49.80 0 0 0 34.00 0 0.32 0.40 0 0 0
September 19, 2025 49.05 50.00 48.80 0 16 0 35.00 0 0.32 0.31 0 25 0
September 19, 2025 48.05 49.00 47.80 0 0 0 36.00 0 0.32 0.31 0 0 0
September 19, 2025 47.05 48.00 46.80 0 0 0 37.00 0 0.32 0.31 0 0 0
September 19, 2025 46.05 47.00 45.80 0 0 0 38.00 0 0.32 0.31 0 35 0
September 19, 2025 45.05 46.00 44.80 0 0 0 39.00 0 0.32 0.31 0 0 0
September 19, 2025 44.05 44.95 43.80 0 10 0 40.00 0 0.32 0.31 0 15 0
September 19, 2025 43.05 44.00 42.80 0 0 0 41.00 0 0.32 0.31 0 6 0
September 19, 2025 42.10 43.00 41.75 0 8 0 42.00 0 0.32 0.31 0 0 0
September 19, 2025 41.10 42.00 40.75 0 0 0 43.00 0 0.32 0.31 0 0 0
September 19, 2025 40.10 41.00 39.75 0 0 0 44.00 0 0.32 0.31 0 13 0
September 19, 2025 39.05 40.00 38.80 0 52 0 45.00 0 0.32 0.31 0 1 0
September 19, 2025 38.05 39.00 37.75 0 6 0 46.00 0 0.32 0.31 0 0 0
September 19, 2025 37.10 38.05 36.75 0 9 0 47.00 0 0.32 0.31 0 0 0
September 19, 2025 36.10 37.00 35.75 0 30 0 48.00 0 0.32 0.31 0 0 0
September 19, 2025 35.05 36.00 34.80 0 0 0 49.00 0 0.32 0.31 0 0 0
September 19, 2025 34.05 35.00 33.80 0 26 0 50.00 0 0.32 0.31 0 20 0
September 19, 2025 32.05 33.00 31.80 0 0 0 52.00 0 0.32 0.31 0 0 0
September 19, 2025 30.10 30.95 29.80 0 20 0 54.00 0.05 0.32 0.31 0 2 0
September 19, 2025 29.10 29.95 28.80 0 24 0 55.00 0 0.32 0.31 0 1 0
September 19, 2025 27.80 28.95 27.65 0 1 0 56.00 0 0.15 0.09 0 10 0
September 19, 2025 25.75 26.85 25.65 0 0 0 58.00 0 0.15 0.10 0 20 0
September 19, 2025 23.75 25.00 23.65 0 49 0 60.00 0 0.16 0.10 0 52 0
September 19, 2025 21.75 22.95 21.65 0 0 0 62.00 0 0.14 0.11 0 35 0
September 19, 2025 19.85 20.85 19.70 0 6 0 64.00 0 0.15 0.12 0 6 0
September 19, 2025 18.85 20.00 18.70 0 3 0 65.00 0 0.12 0.15 0 135 0
September 19, 2025 17.85 18.90 17.70 0 2 0 66.00 0 0.19 0.17 0 12 0
September 19, 2025 15.80 17.00 15.75 0 0 0 68.00 0 0.19 0.22 0 3 0
September 19, 2025 13.85 15.00 13.80 0 60 0 70.00 0 0.21 0.29 0 5 0
September 19, 2025 11.95 13.05 11.85 0 13 0 72.00 0 0.26 0.40 0 0 0
September 19, 2025 10.25 11.15 10.00 0 18 0 74.00 0 0.35 0.48 0 1 0
September 19, 2025 9.55 10.35 9.25 0 32 0 75.00 0.13 0.37 0.55 0 31 0
September 19, 2025 8.40 9.40 8.35 0 11 0 76.00 0.15 0.45 0.65 0 2 0
September 19, 2025 6.60 7.50 6.55 0 125 0 78.00 0.32 0.60 0.85 0 1 0
September 19, 2025 5.00 5.75 4.80 0 51 0 80.00 0.60 0.90 1.20 0 3 0
September 19, 2025 3.45 4.15 3.35 0 528 0 82.00 1.10 1.35 1.75 0 7 0
September 19, 2025 2.15 2.75 2.10 0 63 0 84.00 1.70 2.05 2.60 0 4 0
September 19, 2025 1.70 2.20 1.65 0 48 0 85.00 2.10 2.55 3.35 0 0 0
September 19, 2025 1.20 1.50 1.25 0 30 0 86.00 2.60 3.15 3.95 0 0 0
September 19, 2025 0.50 0.95 0.70 0 0 0 88.00 3.90 4.45 5.40 0 0 0
September 19, 2025 0.18 0.55 0.49 0 0 0 90.00 5.40 6.30 7.35 0 0 0
September 19, 2025 0.01 0.49 0 0 0 0 92.00 7.15 8.15 0 0 0 0
October 17, 2025 53.90 55.45 54.15 0 0 0 30.00 0 0.49 0.49 0 40 0
October 17, 2025 52.90 54.45 53.15 0 0 0 31.00 0 0.49 0.49 0 0 0
October 17, 2025 51.90 53.45 52.15 0 0 0 32.00 0 0.49 0.49 0 0 0
October 17, 2025 50.95 52.45 51.15 0 0 0 33.00 0 0.49 0.49 0 0 0
October 17, 2025 49.95 51.45 50.20 0 0 0 34.00 0 0.49 0.49 0 10 0
October 17, 2025 48.95 50.50 49.20 0 0 0 35.00 0 0.49 0.49 0 0 0
October 17, 2025 48.00 49.55 48.20 0 0 0 36.00 0 0.49 0.49 0 0 0
October 17, 2025 46.95 48.50 47.20 0 0 0 37.00 0 0.49 0.49 0 3 0
October 17, 2025 45.95 47.50 46.20 0 0 0 38.00 0 0.49 0.49 0 5 0
October 17, 2025 45.05 46.50 45.20 0 0 0 39.00 0 0.49 0.49 0 3 0
October 17, 2025 44.05 45.50 44.30 0 0 0 40.00 0 0.49 0.49 0 0 0
October 17, 2025 43.05 44.50 43.30 0 0 0 41.00 0 0.49 0.49 0 2 0
October 17, 2025 42.05 43.50 42.25 0 0 0 42.00 0 0.49 0.49 0 5 0
October 17, 2025 41.05 42.60 41.20 0 0 0 43.00 0 0.49 0.49 0 3 0
October 17, 2025 40.05 41.55 40.20 0 0 0 44.00 0 0.49 0.49 0 3 0
October 17, 2025 39.10 40.65 39.35 0 0 0 45.00 0 0.49 0.49 0 0 0
October 17, 2025 38.10 39.55 38.35 0 0 0 46.00 0 0.49 0.49 0 0 0
October 17, 2025 37.15 38.55 37.35 0 0 0 47.00 0.02 0.49 0.49 0 3 0
October 17, 2025 36.10 37.60 36.25 0 1 0 48.00 0.02 0.49 0.49 0 0 0
October 17, 2025 35.15 36.70 35.40 0 0 0 49.00 0.02 0.49 0.49 0 2 0
October 17, 2025 34.15 35.60 34.30 0 0 0 50.00 0.02 0.49 0.49 0 2 0
October 17, 2025 32.15 33.65 32.35 0 0 0 52.00 0.02 0.49 0.50 0 9 0
October 17, 2025 30.25 31.80 30.45 0 0 0 54.00 0.11 0.49 0.55 0 5 0
October 17, 2025 28.25 29.75 28.50 0 1 0 56.00 0.11 0.55 0.60 0 30 0
October 17, 2025 26.30 27.85 26.55 0 9 0 58.00 0.21 0.65 0.70 0 2 0
October 17, 2025 24.40 25.95 24.60 0 0 0 60.00 0.35 0.65 0.70 0 11 0
October 17, 2025 22.50 24.05 22.80 0 12 0 62.00 0.48 0.75 0.85 0 6 0
October 17, 2025 20.65 22.10 20.90 0 8 0 64.00 0.60 0.90 1.00 0 10 0
October 17, 2025 18.80 20.35 19.15 0 1 0 66.00 0.80 1.10 1.30 0 6 0
October 17, 2025 17.00 18.55 17.45 0 2 0 68.00 1.00 1.35 1.55 0 5 0
October 17, 2025 15.30 16.85 15.70 0 34 0 70.00 1.30 1.65 1.85 0 14 0
October 17, 2025 13.70 15.25 14.15 0 1 0 72.00 1.70 2.00 2.25 0 11 0
October 17, 2025 12.10 13.65 12.55 0 0 0 74.00 2.10 2.35 2.85 0 5 0
October 17, 2025 10.60 12.05 11.15 0 21 0 76.00 2.50 3.05 3.40 0 3 0
October 17, 2025 9.50 10.50 9.55 0 20 0 78.00 3.10 3.65 4.05 0 1 0
October 17, 2025 8.20 9.10 8.35 0 27 0 80.00 3.65 4.30 4.75 0 1 0
October 17, 2025 6.95 7.85 7.15 0 0 0 82.00 4.40 5.05 5.55 0 6 0
October 17, 2025 5.85 6.75 6.05 0 84 0 84.00 5.20 6.00 6.55 0 2 0
October 17, 2025 5.05 5.50 5.05 0 0 0 86.00 6.20 7.00 7.55 0 0 0
October 17, 2025 4.15 4.70 4.20 0 7 0 88.00 7.25 8.05 8.75 0 0 0
October 17, 2025 3.35 4.00 3.55 0 0 0 90.00 8.45 9.25 10.05 0 0 0
October 17, 2025 2.70 3.30 0 0 0 0 92.00 9.70 10.60 0 0 0 0
November 21, 2025 28.85 30.15 28.85 0 0 0 56.00 0.30 0.75 0.75 0 4 0
November 21, 2025 26.95 28.20 27.00 0 0 0 58.00 0.40 0.80 0.85 0 2 0
November 21, 2025 25.15 26.35 25.15 0 0 0 60.00 0.60 0.90 1.00 0 20 0
November 21, 2025 23.35 24.55 23.35 0 0 0 62.00 0.80 1.10 1.25 0 1 0
November 21, 2025 21.65 22.80 21.70 0 0 0 64.00 1.00 1.30 1.45 0 1 0
November 21, 2025 19.85 21.15 19.95 0 1 0 66.00 1.20 1.55 1.70 0 0 0
November 21, 2025 18.10 19.45 18.35 0 0 0 68.00 1.50 1.85 2.00 0 0 0
November 21, 2025 16.45 17.70 16.70 0 0 0 70.00 1.90 2.20 2.40 0 0 0
November 21, 2025 14.85 16.15 15.10 0 0 0 72.00 2.20 2.60 3.00 0 0 0
November 21, 2025 13.30 14.60 13.60 0 3 0 74.00 2.70 3.15 3.50 0 0 0
November 21, 2025 11.80 13.15 12.15 0 0 0 76.00 3.20 3.70 4.10 0 7 0
November 21, 2025 10.45 11.55 10.65 0 0 0 78.00 3.90 4.35 4.75 0 0 0
November 21, 2025 9.20 10.15 9.50 0 3 0 80.00 4.60 5.05 5.50 0 1 0
November 21, 2025 8.00 9.00 8.35 0 0 0 82.00 5.30 5.85 6.55 0 0 0
November 21, 2025 6.90 7.90 7.20 0 2 0 84.00 6.00 6.95 7.45 0 0 0
November 21, 2025 5.90 6.90 6.30 0 0 0 86.00 7.00 7.95 8.45 0 0 0
November 21, 2025 5.15 5.80 5.35 0 1 0 88.00 8.10 9.00 9.60 0 0 0
November 21, 2025 4.30 5.00 4.60 0 0 0 90.00 9.30 10.20 10.75 0 0 0
November 21, 2025 3.55 4.25 0 0 0 0 92.00 10.35 11.55 0 0 0 0
December 19, 2025 58.90 60.40 59.20 0 0 0 25.00 0 0.49 0.49 0 267 0
December 19, 2025 53.95 55.40 54.25 0 1 0 30.00 0 0.49 0.49 0 27 0
December 19, 2025 52.00 53.50 52.25 0 0 0 32.00 0 0.49 0.49 0 30 0
December 19, 2025 50.00 51.50 50.30 0 0 0 34.00 0.01 0.49 0.49 0 5 0
December 19, 2025 49.05 50.50 49.30 0 0 0 35.00 0.01 0.49 0.49 0 6 0
December 19, 2025 48.05 49.55 48.40 0 1 0 36.00 0.01 0.49 0.49 0 13 0
December 19, 2025 46.10 47.60 46.40 0 0 0 38.00 0.02 0.49 0.49 0 2 0
December 19, 2025 44.15 45.65 44.45 0 5 0 40.00 0.02 0.49 0.49 0 10 0
December 19, 2025 42.20 43.65 42.50 0 0 0 42.00 0.02 0.50 0.50 0 2 0
December 19, 2025 40.35 41.80 40.60 0 0 0 44.00 0.11 0.50 0.50 0 1 0
December 19, 2025 39.35 40.85 39.65 0 5 0 45.00 0.11 0.50 0.50 0 5 0
December 19, 2025 38.40 39.95 38.70 0 0 0 46.00 0.11 0.55 0.55 0 4 0
December 19, 2025 36.50 38.00 36.80 0 6 0 48.00 0.11 0.60 0.60 0 12 0
December 19, 2025 34.70 36.10 34.95 0 1 0 50.00 0.21 0.65 0.70 0 8 0
December 19, 2025 30.10 31.55 30.25 0 0 0 55.00 0.40 0.85 0.90 0 8 0
December 19, 2025 29.15 30.55 29.35 0 0 0 56.00 0.50 0.90 0.95 0 0 0
December 19, 2025 25.55 26.95 25.70 0 3 0 60.00 0.85 1.20 1.30 0 12 0
December 19, 2025 23.80 25.15 23.95 0 0 0 62.00 1.00 1.35 1.50 0 2 0
December 19, 2025 22.05 23.45 22.25 0 0 0 64.00 1.30 1.60 1.75 0 1 0
December 19, 2025 21.20 22.45 21.40 0 22 0 65.00 1.40 1.75 1.90 0 1 0
December 19, 2025 19.90 21.70 20.55 0 0 0 66.00 1.60 1.90 2.00 0 31 0
December 19, 2025 18.20 19.90 19.00 0 0 0 68.00 1.90 2.20 2.35 0 6 0
December 19, 2025 16.60 18.25 17.40 0 15 0 70.00 2.20 2.55 2.90 0 2 0
December 19, 2025 15.10 16.70 15.85 0 0 0 72.00 2.70 3.10 3.40 0 11 0
December 19, 2025 13.60 15.20 14.40 0 0 0 74.00 3.15 3.60 3.90 0 16 0
December 19, 2025 12.90 14.50 13.70 0 27 0 75.00 3.40 3.90 4.20 0 0 0
December 19, 2025 12.20 13.80 13.00 0 0 0 76.00 3.80 4.15 4.50 0 0 0
December 19, 2025 10.80 12.45 11.30 0 0 0 78.00 4.30 4.80 5.20 0 0 0
December 19, 2025 9.90 10.75 10.10 0 40 0 80.00 5.10 5.50 5.95 0 0 0
December 19, 2025 8.70 9.60 8.95 0 1 0 82.00 5.80 6.50 7.05 0 0 0
December 19, 2025 7.60 8.50 7.90 0 9 0 84.00 6.70 7.40 8.00 0 9 0
December 19, 2025 7.10 8.00 7.40 0 19 0 85.00 7.20 7.90 8.50 0 3 0
December 19, 2025 6.60 7.50 6.95 0 5 0 86.00 7.70 8.40 8.95 0 2 0
December 19, 2025 5.70 6.60 5.90 0 11 0 88.00 8.60 9.50 10.15 0 0 0
December 19, 2025 4.95 5.65 5.20 0 59 0 90.00 9.95 10.65 11.35 0 7 0
December 19, 2025 4.20 4.90 0 0 0 0 92.00 10.65 12.35 0 0 0 0
January 16, 2026 25.85 27.95 26.75 0 0 0 60.00 1.55 1.95 2.05 0 1 0
January 16, 2026 22.45 24.55 23.45 0 0 0 64.00 2.15 2.55 2.85 0 0 0
January 16, 2026 20.85 22.95 21.85 0 0 0 66.00 2.50 3.05 3.25 0 0 0
January 16, 2026 19.40 21.20 20.30 0 0 0 68.00 2.95 3.45 3.70 0 1 0
January 16, 2026 17.90 19.65 18.70 0 0 0 70.00 3.35 3.95 4.20 0 0 0
January 16, 2026 16.50 18.20 17.30 0 0 0 72.00 3.85 4.45 4.80 0 0 0
January 16, 2026 15.10 16.80 15.85 0 0 0 74.00 4.40 5.05 5.40 0 8 0
January 16, 2026 13.80 15.50 14.55 0 0 0 76.00 5.10 5.70 6.10 0 0 0
January 16, 2026 12.50 14.20 12.95 0 0 0 78.00 5.70 6.65 6.85 0 0 0
January 16, 2026 11.30 12.85 11.80 0 0 0 80.00 6.50 7.45 7.70 0 0 0
January 16, 2026 10.20 11.65 10.70 0 0 0 82.00 7.30 8.30 8.65 0 0 0
January 16, 2026 9.45 10.50 9.65 0 75 0 84.00 8.20 9.20 9.65 0 0 0
January 16, 2026 8.50 9.50 8.75 0 0 0 86.00 9.20 10.20 10.65 0 0 0
January 16, 2026 7.50 8.50 7.95 0 0 0 88.00 10.25 11.35 11.85 0 0 0
January 16, 2026 6.70 7.70 7.15 0 0 0 90.00 11.50 12.75 13.05 0 0 0
January 16, 2026 5.90 6.95 0 0 0 0 92.00 12.15 14.05 0 0 0 0
February 20, 2026 23.10 24.80 23.70 0 0 0 64.00 2.45 3.00 3.20 0 0 0
February 20, 2026 21.50 23.20 22.10 0 0 0 66.00 2.90 3.40 3.65 0 0 0
February 20, 2026 20.10 21.65 20.55 0 0 0 68.00 3.30 3.85 4.10 0 0 0
February 20, 2026 18.60 20.05 19.15 0 0 0 70.00 3.80 4.35 4.60 0 0 0
February 20, 2026 17.20 18.60 17.65 0 0 0 72.00 4.40 4.90 5.20 0 0 0
February 20, 2026 15.80 17.25 16.25 0 0 0 74.00 5.00 5.50 5.90 0 0 0
February 20, 2026 14.50 15.90 14.95 0 10 0 76.00 5.50 6.30 6.60 0 0 0
February 20, 2026 13.20 14.60 13.60 0 0 0 78.00 6.20 7.00 7.35 0 0 0
February 20, 2026 12.10 13.25 12.40 0 0 0 80.00 7.00 7.80 8.15 0 0 0
February 20, 2026 10.90 12.20 11.40 0 0 0 82.00 7.80 8.60 9.00 0 0 0
February 20, 2026 10.20 11.10 10.30 0 0 0 84.00 8.75 9.55 9.95 0 0 0
February 20, 2026 9.20 10.05 9.35 0 10 0 86.00 9.75 10.50 10.95 0 0 0
February 20, 2026 8.30 9.10 8.45 0 0 0 88.00 10.50 11.60 12.15 0 0 0
February 20, 2026 7.45 8.25 7.65 0 0 0 90.00 11.60 12.75 13.30 0 0 0
February 20, 2026 6.65 7.45 0 0 0 0 92.00 12.75 14.00 0 0 0 0
March 20, 2026 58.95 60.75 59.70 0 0 0 25.00 0 0.49 0.49 0 10 0
March 20, 2026 54.05 55.90 54.70 0 0 0 30.00 0.10 0.50 0.50 0 23 0
March 20, 2026 52.20 54.00 52.85 0 0 0 32.00 0.10 0.50 0.55 0 0 0
March 20, 2026 50.30 52.05 50.90 0 13 0 34.00 0.10 0.60 0.60 0 0 0
March 20, 2026 49.35 51.05 50.05 0 0 0 35.00 0.20 0.60 0.65 0 0 0
March 20, 2026 48.35 50.25 49.05 0 0 0 36.00 0.20 0.65 0.65 0 0 0
March 20, 2026 46.45 48.25 47.10 0 0 0 38.00 0.22 0.70 0.75 0 2 0
March 20, 2026 44.65 46.40 45.25 0 0 0 40.00 0.30 0.75 0.80 0 7 0
March 20, 2026 42.75 44.55 43.50 0 0 0 42.00 0.40 0.85 0.90 0 10 0
March 20, 2026 40.95 42.75 41.55 0 0 0 44.00 0.50 0.95 1.00 0 0 0
March 20, 2026 40.05 41.75 40.75 0 5 0 45.00 0.55 1.00 1.05 0 6 0
March 20, 2026 39.10 40.85 39.75 0 21 0 46.00 0.60 1.10 1.10 0 16 0
March 20, 2026 37.25 39.05 38.05 0 41 0 48.00 0.70 1.20 1.25 0 26 0
March 20, 2026 35.55 37.25 36.15 0 16 0 50.00 0.90 1.30 1.40 0 75 0
March 20, 2026 31.10 32.90 31.80 0 0 0 55.00 1.40 1.75 1.90 0 0 0
March 20, 2026 26.90 28.65 27.55 0 37 0 60.00 2.10 2.40 2.60 0 11 0
March 20, 2026 22.80 24.55 23.60 0 42 0 65.00 2.90 3.45 3.70 0 9 0
March 20, 2026 19.20 20.65 19.85 0 50 0 70.00 4.20 4.65 4.95 0 2 0
March 20, 2026 15.70 17.25 16.50 0 18 0 75.00 5.50 6.35 6.65 0 0 0
March 20, 2026 12.70 14.20 13.00 0 26 0 80.00 7.40 8.25 8.70 0 1 0
March 20, 2026 10.15 11.10 10.40 0 5 0 85.00 9.70 10.50 11.05 0 0 0
March 20, 2026 8.00 8.80 8.30 0 52 0 90.00 12.10 13.50 14.00 0 0 0
March 20, 2026 6.10 6.90 0 0 0 0 95.00 15.20 16.55 0 0 0 0
March 20, 2026 4.70 5.25 4.85 0 2 0 100.00 18.60 20.05 20.75 0 0 0
June 19, 2026 36.50 38.55 37.45 0 3 0 50.00 1.70 2.10 2.25 0 2 0
June 19, 2026 32.30 34.35 33.25 0 0 0 55.00 2.30 3.00 3.15 0 0 0
June 19, 2026 28.25 30.35 29.30 0 0 0 60.00 3.30 4.00 4.15 0 0 0
June 19, 2026 24.50 26.55 25.50 0 0 0 65.00 4.50 5.20 5.35 0 3 0
June 19, 2026 20.90 22.90 21.90 0 5 0 70.00 5.80 6.90 6.85 0 1 0
June 19, 2026 18.15 19.70 18.75 0 9 0 75.00 7.50 8.60 8.70 0 5 0
June 19, 2026 15.20 16.85 15.65 0 3 0 80.00 9.60 10.60 10.85 0 0 0
June 19, 2026 12.60 14.20 13.15 0 6 0 85.00 11.50 13.00 13.35 0 0 0
June 19, 2026 10.40 11.85 11.00 0 17 0 90.00 14.20 15.60 16.10 0 0 0
June 19, 2026 8.80 9.90 0 0 0 0 95.00 17.20 18.70 0 0 0 0
June 19, 2026 7.10 8.20 7.50 0 0 0 100.00 20.20 21.95 22.60 0 0 0