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 18, 2025 at 2:35 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 28.95%
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: 2,172
Volume: 0
Open interest: 2,510
Volume: 0
September 19, 2025 0 0 56.60 0 0 0 30.00 0 0 0.19 0 100 0
September 19, 2025 0 0 55.60 0 0 0 31.00 0 0 0.19 0 60 0
September 19, 2025 0 0 54.60 0 0 0 32.00 0 0 0.22 0 0 0
September 19, 2025 0 0 53.60 0 0 0 33.00 0 0 0.22 0 0 0
September 19, 2025 0 0 52.60 0 0 0 34.00 0 0 0.22 0 0 0
September 19, 2025 0 0 51.60 0 16 0 35.00 0 0 0.22 0 25 0
September 19, 2025 0 0 50.60 0 0 0 36.00 0 0 0.22 0 0 0
September 19, 2025 0 0 49.60 0 0 0 37.00 0 0 0.22 0 0 0
September 19, 2025 0 0 48.60 0 0 0 38.00 0 0 0.22 0 35 0
September 19, 2025 0 0 47.60 0 0 0 39.00 0 0 0.22 0 0 0
September 19, 2025 0 0 46.60 0 2 0 40.00 0 0 0.22 0 15 0
September 19, 2025 0 0 45.60 0 0 0 41.00 0 0 0.22 0 6 0
September 19, 2025 0 0 44.60 0 8 0 42.00 0 0 0.22 0 0 0
September 19, 2025 0 0 43.60 0 0 0 43.00 0 0 0.22 0 0 0
September 19, 2025 0 0 42.60 0 0 0 44.00 0 0 0.22 0 13 0
September 19, 2025 0 0 41.60 0 52 0 45.00 0 0 0.22 0 1 0
September 19, 2025 0 0 40.60 0 0 0 46.00 0 0 0.22 0 0 0
September 19, 2025 0 0 39.60 0 0 0 47.00 0 0 0.22 0 0 0
September 19, 2025 0 0 38.60 0 30 0 48.00 0 0 0.22 0 0 0
September 19, 2025 0 0 37.65 0 0 0 49.00 0 0 0.22 0 0 0
September 19, 2025 0 0 36.60 0 23 0 50.00 0 0 0.22 0 20 0
September 19, 2025 0 0 34.60 0 0 0 52.00 0 0 0.22 0 0 0
September 19, 2025 0 0 32.60 0 20 0 54.00 0 0 0.22 0 2 0
September 19, 2025 0 0 31.60 0 23 0 55.00 0 0 0.22 0 1 0
September 19, 2025 0 0 30.60 0 1 0 56.00 0 0 0.22 0 10 0
September 19, 2025 0 0 28.60 0 0 0 58.00 0 0 0.22 0 20 0
September 19, 2025 0 0 26.60 0 49 0 60.00 0 0.10 0.10 0 52 0
September 19, 2025 0 0 24.65 0 0 0 62.00 0 0 0.22 0 35 0
September 19, 2025 0 0 22.65 0 6 0 64.00 0 0 0.22 0 6 0
September 19, 2025 0 0 21.65 0 3 0 65.00 0 0 0.22 0 115 0
September 19, 2025 0 0 20.65 0 2 0 66.00 0 0 0.22 0 12 0
September 19, 2025 0 0 18.65 0 0 0 68.00 0 0 0.22 0 3 0
September 19, 2025 0 0 16.65 0 47 0 70.00 0 0 0.22 0 5 0
September 19, 2025 0 0 14.65 0 13 0 72.00 0 0 0.22 0 0 0
September 19, 2025 0 0 12.65 0 14 0 74.00 0 0 0.22 0 1 0
September 19, 2025 0 0 11.65 0 32 0 75.00 0 0 0.22 0 31 0
September 19, 2025 0 0 10.65 0 11 0 76.00 0 0 0.22 0 0 0
September 19, 2025 0 0 8.65 0 124 0 78.00 0 0 0.22 0 0 0
September 19, 2025 0.05 0 6.65 0 44 0 80.00 0 6.10 0.24 0 5 0
September 19, 2025 0 0 4.75 0 528 0 82.00 0 4.00 0.19 0 22 0
September 19, 2025 0 0 3.00 0 63 0 84.00 0 0 0.31 0 4 0
September 19, 2025 0.20 0 1.95 0 43 0 85.00 0 0 0.49 0 1 0
September 19, 2025 0 0 1.20 0 2 0 86.00 0 5.00 0.80 0 2 0
September 19, 2025 0 0 0.35 0 0 0 88.00 0 0 2.05 0 0 0
September 19, 2025 0 0 0.34 0 0 0 90.00 0 0 3.95 0 0 0
September 19, 2025 0 0 0.24 0 0 0 92.00 0 0 5.85 0 0 0
September 19, 2025 0 0 0.22 0 0 0 94.00 0 0 7.85 0 0 0
October 17, 2025 0 0 57.00 0 0 0 30.00 0 0 0.49 0 40 0
October 17, 2025 0 0 56.00 0 0 0 31.00 0 0 0.49 0 0 0
October 17, 2025 0 0 55.00 0 0 0 32.00 0 0 0.49 0 0 0
October 17, 2025 0 0 54.00 0 0 0 33.00 0 0 0.49 0 0 0
October 17, 2025 0 0 53.00 0 0 0 34.00 0 0 0.49 0 10 0
October 17, 2025 0 0 52.00 0 5 0 35.00 0 0 0.49 0 0 0
October 17, 2025 0 0 51.00 0 0 0 36.00 0 0 0.49 0 0 0
October 17, 2025 0 0 50.00 0 0 0 37.00 0 0 0.49 0 3 0
October 17, 2025 0 0 49.00 0 0 0 38.00 0 0 0.49 0 5 0
October 17, 2025 0 0 48.00 0 0 0 39.00 0 0 0.49 0 3 0
October 17, 2025 0 0 47.00 0 0 0 40.00 0 0 0.49 0 0 0
October 17, 2025 0 0 46.00 0 0 0 41.00 0 0 0.49 0 2 0
October 17, 2025 0 0 45.00 0 0 0 42.00 0 0 0.49 0 5 0
October 17, 2025 0 0 44.00 0 0 0 43.00 0 0 0.49 0 3 0
October 17, 2025 0 0 43.00 0 0 0 44.00 0 0 0.49 0 3 0
October 17, 2025 0 0 42.05 0 0 0 45.00 0 0 0.49 0 0 0
October 17, 2025 0 0 41.05 0 0 0 46.00 0 0 0.49 0 0 0
October 17, 2025 0 0 40.05 0 0 0 47.00 0 0 0.49 0 3 0
October 17, 2025 0 0 39.05 0 1 0 48.00 0 0 0.49 0 0 0
October 17, 2025 0 0 38.05 0 0 0 49.00 0 0 0.49 0 2 0
October 17, 2025 0 0 37.05 0 0 0 50.00 0 0 0.49 0 2 0
October 17, 2025 0 0 35.05 0 0 0 52.00 0 0 0.49 0 9 0
October 17, 2025 0 0 33.15 0 0 0 54.00 0 0 0.49 0 5 0
October 17, 2025 0 0 31.20 0 1 0 56.00 0 0 0.49 0 30 0
October 17, 2025 0 0 29.25 0 9 0 58.00 0 0 0.49 0 2 0
October 17, 2025 0 0 27.30 0 0 0 60.00 0 0 0.50 0 11 0
October 17, 2025 0 0 25.35 0 12 0 62.00 0 0 0.47 0 6 0
October 17, 2025 0 0 23.50 0 8 0 64.00 0 0 0.60 0 10 0
October 17, 2025 0 0 21.55 0 1 0 66.00 0 0 0.75 0 7 0
October 17, 2025 0 0 19.80 0 2 0 68.00 0 0 0.90 0 16 0
October 17, 2025 0 0 17.95 0 26 0 70.00 0 0 1.15 0 17 0
October 17, 2025 0 0 16.30 0 1 0 72.00 0 0 1.45 0 876 0
October 17, 2025 0 0 14.65 0 0 0 74.00 0 0 1.75 0 5 0
October 17, 2025 0.05 0 12.95 0 21 0 76.00 0 0 2.15 0 3 0
October 17, 2025 0 0 11.45 0 20 0 78.00 0 0 2.65 0 2 0
October 17, 2025 0 0 10.05 0 27 0 80.00 0 0 3.20 0 6 0
October 17, 2025 0 0 8.45 0 4 0 82.00 0 0 3.90 0 10 0
October 17, 2025 0 0 7.30 0 84 0 84.00 0 0 4.65 0 8 0
October 17, 2025 0 0 6.15 0 0 0 86.00 0 0 5.60 0 2 0
October 17, 2025 0 8.90 5.15 0 22 0 88.00 0 0 6.60 0 0 0
October 17, 2025 0 0 4.30 0 11 0 90.00 0 0 7.75 0 10 0
October 17, 2025 0 0 3.55 0 5 0 92.00 0 0 9.05 0 0 0
October 17, 2025 0 0 2.95 0 2 0 94.00 0 0 10.50 0 0 0
October 17, 2025 0 0 2.30 0 6 0 96.00 0 0 12.00 0 0 0
November 21, 2025 0 0 31.40 0 0 0 56.00 0 0 0.65 0 4 0
November 21, 2025 0 0 29.45 0 0 0 58.00 0 0 0.65 0 2 0
November 21, 2025 0 0 27.60 0 0 0 60.00 0 0 0.75 0 20 0
November 21, 2025 0 0 25.75 0 0 0 62.00 0 0 0.85 0 1 0
November 21, 2025 0 0 23.95 0 0 0 64.00 0 0 0.95 0 1 0
November 21, 2025 0 0 22.15 0 1 0 66.00 0 0 1.15 0 1 0
November 21, 2025 0 0 20.45 0 0 0 68.00 0 0 1.40 0 0 0
November 21, 2025 0 0 18.75 0 0 0 70.00 0 0 1.70 0 0 0
November 21, 2025 0 0 17.10 0 0 0 72.00 0 0 2.10 0 0 0
November 21, 2025 0 0 15.45 0 3 0 74.00 0 0 2.50 0 0 0
November 21, 2025 0 0 13.90 0 0 0 76.00 0 0 2.90 0 7 0
November 21, 2025 0 0 12.40 0 0 0 78.00 0 0 3.45 0 0 0
November 21, 2025 0 0 11.00 0 3 0 80.00 0 0 4.05 0 2 0
November 21, 2025 0 0 9.55 0 0 0 82.00 0 0 4.80 0 0 0
November 21, 2025 0 0 8.35 0 2 0 84.00 0 0 5.60 0 0 0
November 21, 2025 0 0 7.25 0 11 0 86.00 0 0 6.50 0 0 0
November 21, 2025 0 0 6.30 0 1 0 88.00 0 0 7.50 0 0 0
November 21, 2025 0 10.25 5.35 0 3 0 90.00 0 0 8.60 0 0 0
November 21, 2025 0 0 4.50 0 1 0 92.00 0 0 9.80 0 0 0
November 21, 2025 0 0 3.80 0 0 0 94.00 0 0 11.05 0 0 0
November 21, 2025 0 0 3.20 0 0 0 96.00 0 0 12.55 0 0 0
December 19, 2025 0 0 62.15 0 0 0 25.00 0 0 0.49 0 267 0
December 19, 2025 0 0 57.20 0 1 0 30.00 0 0 0.49 0 27 0
December 19, 2025 0 0 55.20 0 0 0 32.00 0 0 0.49 0 30 0
December 19, 2025 0 0 53.25 0 0 0 34.00 0 0 0.49 0 5 0
December 19, 2025 0 0 52.25 0 0 0 35.00 0 0 0.49 0 6 0
December 19, 2025 0 0 51.30 0 1 0 36.00 0 0 0.49 0 13 0
December 19, 2025 0 0 49.30 0 0 0 38.00 0 0 0.49 0 2 0
December 19, 2025 0 0 47.30 0 5 0 40.00 0 0 0.49 0 10 0
December 19, 2025 0 0 45.40 0 0 0 42.00 0 0 0.49 0 2 0
December 19, 2025 0 0 43.40 0 0 0 44.00 0 0 0.49 0 1 0
December 19, 2025 0 0 42.45 0 5 0 45.00 0 0 0.49 0 5 0
December 19, 2025 0 0 41.50 0 0 0 46.00 0 0 0.49 0 4 0
December 19, 2025 0 0 39.55 0 6 0 48.00 0 0 0.49 0 12 0
December 19, 2025 0 0 37.65 0 1 0 50.00 0 0 0.55 0 8 0
December 19, 2025 0 0 32.90 0 0 0 55.00 0 0 0.75 0 8 0
December 19, 2025 0 0 31.90 0 0 0 56.00 0 0 0.75 0 2 0
December 19, 2025 0 0 28.20 0 3 0 60.00 0 0 1.00 0 17 0
December 19, 2025 0 0 26.30 0 0 0 62.00 0 0 1.10 0 2 0
December 19, 2025 0 0 24.45 0 0 0 64.00 0 0 1.30 0 2 0
December 19, 2025 0 0 23.55 0 22 0 65.00 0 0 1.40 0 6 0
December 19, 2025 0 0 22.70 0 0 0 66.00 0 0 1.50 0 31 0
December 19, 2025 0 0 20.95 0 0 0 68.00 0 0 1.80 0 6 0
December 19, 2025 0 0 19.30 0 15 0 70.00 0 0 2.10 0 2 0
December 19, 2025 0 0 17.65 0 0 0 72.00 0 0 2.50 0 11 0
December 19, 2025 0 0 16.00 0 0 0 74.00 0 0 2.85 0 16 0
December 19, 2025 0 0 15.25 0 26 0 75.00 0 0 3.10 0 0 0
December 19, 2025 0 0 14.50 0 0 0 76.00 0 0 3.35 0 0 0
December 19, 2025 0 0 13.05 0 0 0 78.00 0 0 3.95 0 0 0
December 19, 2025 0 0 11.65 0 40 0 80.00 0 0 4.60 0 0 0
December 19, 2025 0 0 10.25 0 1 0 82.00 0 0 5.30 0 0 0
December 19, 2025 0 0 9.05 0 9 0 84.00 0 8.40 6.20 0 12 0
December 19, 2025 0 0 8.50 0 12 0 85.00 0 0 6.65 0 3 0
December 19, 2025 0 0 8.00 0 5 0 86.00 0 0 7.10 0 2 0
December 19, 2025 0 0 7.00 0 11 0 88.00 0 0 8.10 0 0 0
December 19, 2025 0 0 6.10 0 60 0 90.00 0 0 9.25 0 9 0
December 19, 2025 0 0 5.30 0 6 0 92.00 0 0 10.50 0 0 0
December 19, 2025 0 0 4.55 0 0 0 94.00 0 0 11.80 0 0 0
December 19, 2025 0 0 3.90 0 0 0 96.00 0 0 13.15 0 0 0
January 16, 2026 0 0 29.10 0 0 0 60.00 0 0 1.70 0 1 0
January 16, 2026 0 0 25.55 0 0 0 64.00 0 0 2.25 0 3 0
January 16, 2026 0 0 23.85 0 0 0 66.00 0 0 2.55 0 1 0
January 16, 2026 0 0 22.25 0 0 0 68.00 0 0 2.95 0 1 0
January 16, 2026 0 0 20.65 0 0 0 70.00 0 0 3.35 0 0 0
January 16, 2026 0 0 19.05 0 0 0 72.00 0 0 3.80 0 0 0
January 16, 2026 0 0 17.55 0 0 0 74.00 0 0 4.30 0 8 0
January 16, 2026 0 0 16.15 0 0 0 76.00 0 0 4.95 0 0 0
January 16, 2026 0 0 14.80 0 0 0 78.00 0 0 5.55 0 0 0
January 16, 2026 0 0 13.35 0 0 0 80.00 0 0 6.35 0 1 0
January 16, 2026 0 0 12.15 0 0 0 82.00 0 0 7.15 0 0 0
January 16, 2026 0 0 11.05 0 75 0 84.00 0 0 8.05 0 0 0
January 16, 2026 0 0 10.05 0 0 0 86.00 0 0 8.95 0 0 0
January 16, 2026 0 0 9.05 0 0 0 88.00 0 0 9.95 0 0 0
January 16, 2026 0 0 8.15 0 0 0 90.00 0 0 11.10 0 0 0
January 16, 2026 0 0 7.35 0 2 0 92.00 0 0 12.25 0 0 0
January 16, 2026 0 0 6.55 0 0 0 94.00 0 0 13.55 0 0 0
January 16, 2026 0 0 5.80 0 0 0 96.00 0 0 14.85 0 0 0
February 20, 2026 0 0 26.05 0 0 0 64.00 0 0 2.55 0 0 0
February 20, 2026 0 0 24.35 0 0 0 66.00 0 0 2.95 0 0 0
February 20, 2026 0 0 22.75 0 0 0 68.00 0 0 3.35 0 0 0
February 20, 2026 0 0 21.15 0 0 0 70.00 0 0 3.80 0 0 0
February 20, 2026 0 0 19.60 0 0 0 72.00 0 0 4.35 0 0 0
February 20, 2026 0 0 18.15 0 0 0 74.00 0 0 4.85 0 0 0
February 20, 2026 0 0 16.75 0 10 0 76.00 0 0 5.45 0 0 0
February 20, 2026 0 0 15.35 0 0 0 78.00 0 0 6.10 0 0 0
February 20, 2026 0 0 14.10 0 0 0 80.00 0 0 6.85 0 0 0
February 20, 2026 0 0 12.90 0 0 0 82.00 0 0 7.60 0 0 0
February 20, 2026 0 0 11.70 0 0 0 84.00 0 0 8.45 0 0 0
February 20, 2026 0 0 10.60 0 10 0 86.00 0 0 9.35 0 0 0
February 20, 2026 0 0 9.60 0 0 0 88.00 0 0 10.35 0 0 0
February 20, 2026 0 0 8.65 0 0 0 90.00 0 0 11.40 0 0 0
February 20, 2026 0 0 7.80 0 0 0 92.00 0 0 12.70 0 0 0
February 20, 2026 0 0 7.00 0 0 0 94.00 0 0 13.95 0 0 0
February 20, 2026 0 0 6.30 0 0 0 96.00 0 0 15.20 0 0 0
March 20, 2026 0 0 62.55 0 0 0 25.00 0 1.25 0.49 0 10 0
March 20, 2026 0 0 57.65 0 0 0 30.00 0 0.50 0.50 0 23 0
March 20, 2026 0 0 55.70 0 0 0 32.00 0 0 0.49 0 0 0
March 20, 2026 0 0 53.75 0 13 0 34.00 0 0 0.55 0 0 0
March 20, 2026 0 0 52.85 0 0 0 35.00 0 0 0.50 0 0 0
March 20, 2026 0 0 51.85 0 0 0 36.00 0 0 0.55 0 0 0
March 20, 2026 0 0 49.95 0 0 0 38.00 0 0 0.65 0 2 0
March 20, 2026 0 0 48.05 0 0 0 40.00 0 0 0.70 0 7 0
March 20, 2026 0 0 46.15 0 0 0 42.00 0 0 0.75 0 10 0
March 20, 2026 0 0 44.30 0 0 0 44.00 0 0 0.85 0 0 0
March 20, 2026 0 0 43.40 0 5 0 45.00 0 0 0.90 0 6 0
March 20, 2026 0 0 42.45 0 21 0 46.00 0 0 0.95 0 16 0
March 20, 2026 0 0 40.60 0 41 0 48.00 0 0 1.05 0 26 0
March 20, 2026 0 0 38.80 0 16 0 50.00 0 0 1.20 0 75 0
March 20, 2026 0 0 34.20 0 0 0 55.00 0 0 1.55 0 0 0
March 20, 2026 0 0 29.85 0 37 0 60.00 0 9.10 2.15 0 11 0
March 20, 2026 0 0 25.65 0 42 0 65.00 0 0 3.00 0 9 0
March 20, 2026 0 0 21.70 0 50 0 70.00 0 0 4.10 0 2 0
March 20, 2026 0 0 18.15 0 18 0 75.00 0 0 5.60 0 0 0
March 20, 2026 0 0 16.25 0 0 0 78.00 0 0 6.70 0 0 0
March 20, 2026 0 0 14.75 0 25 0 80.00 0 0 7.40 0 2 0
March 20, 2026 0 0 13.60 0 0 0 82.00 0 0 8.25 0 0 0
March 20, 2026 0 0 12.45 0 0 0 84.00 0 0 9.15 0 0 0
March 20, 2026 0 0 11.95 0 5 0 85.00 0 0 9.65 0 0 0
March 20, 2026 0 0 11.30 0 0 0 86.00 0 0 10.10 0 0 0
March 20, 2026 0 0 10.45 0 0 0 88.00 0 0 11.10 0 0 0
March 20, 2026 0 0 9.55 0 52 0 90.00 0 0 12.15 0 0 0
March 20, 2026 0 0 8.65 0 0 0 92.00 0 0 13.30 0 0 0
March 20, 2026 0 0 7.95 0 0 0 94.00 0 0 14.45 0 0 0
March 20, 2026 0 0 7.55 0 0 0 95.00 0 0 15.10 0 0 0
March 20, 2026 0 7.50 5.70 0 2 0 100.00 0 0 18.40 0 0 0
June 19, 2026 0 0 40.00 0 3 0 50.00 0 0 1.90 0 4 0
June 19, 2026 0 0 35.70 0 0 0 55.00 0 0 2.55 0 0 0
June 19, 2026 0 0 31.60 0 0 0 60.00 0 0 3.50 0 4 0
June 19, 2026 0 0 27.70 0 0 0 65.00 0 0 4.55 0 3 0
June 19, 2026 0 0 24.05 0 5 0 70.00 0 0 5.85 0 1 0
June 19, 2026 0 0 20.70 0 9 0 75.00 0 0 7.65 0 5 0
June 19, 2026 0 0 17.40 0 3 0 80.00 0 0 9.55 0 2 0
June 19, 2026 0 0 14.65 0 6 0 85.00 0 0 11.95 0 0 0
June 19, 2026 0 0 12.30 0 15 0 90.00 0 0 14.50 0 0 0
June 19, 2026 0 0 10.15 0 20 0 95.00 0 0 17.45 0 0 0
June 19, 2026 0 0 8.40 0 8 0 100.00 0 0 20.65 0 0 0
September 18, 2026 0 0 25.90 0 0 0 70.00 0 0 7.75 0 0 0
September 18, 2026 0 0 22.65 0 0 0 75.00 0 0 9.45 0 0 0
September 18, 2026 0 0 19.70 0 0 0 80.00 0 0 11.45 0 0 0
September 18, 2026 0 0 17.05 0 0 0 85.00 0 0 13.75 0 0 0
September 18, 2026 0 0 14.65 0 0 0 90.00 0 0 16.30 0 0 0
September 18, 2026 0 0 12.55 0 0 0 95.00 0 0 19.15 0 0 0
September 18, 2026 0 0 10.75 0 1 0 100.00 0 0 22.30 0 0 0