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: November 28, 2022 at 10:48 a.m.   (Real-time)

  • Last price: 51.120
  • Net change: -0.250
  • Bid price: 51.120
  • Ask price: 51.200
  • 30-day historical volatility: 34.41%
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: 1,263
Volume: 0
Open interest: 774
Volume: 0
December 16, 2022 26.00 26.50 26.65 0 0 0 25.00 0 0.21 0.23 0 11 0
December 16, 2022 23.00 24.80 23.70 0 0 0 28.00 0 0.21 0.23 0 5 0
December 16, 2022 20.95 22.30 21.65 0 0 0 30.00 0 0.21 0.23 0 10 0
December 16, 2022 19.95 21.30 20.70 0 0 0 31.00 0 0.21 0.23 0 0 0
December 16, 2022 18.95 19.55 19.70 0 0 0 32.00 0 0.13 0.15 0 10 0
December 16, 2022 17.90 18.50 18.70 0 0 0 33.00 0 0.13 0.14 0 0 0
December 16, 2022 16.90 17.55 17.65 0 0 0 34.00 0 0.15 0.15 0 21 0
December 16, 2022 15.90 16.50 16.75 0 8 0 35.00 0 0.15 0.17 0 120 0
December 16, 2022 15.05 15.50 15.75 0 0 0 36.00 0 0.17 0.17 0 5 0
December 16, 2022 13.90 14.60 14.75 0 2 0 37.00 0 0.18 0.19 0 10 0
December 16, 2022 13.05 13.55 13.75 0 3 0 38.00 0 0.36 0.37 0 0 0
December 16, 2022 12.05 12.60 12.80 0 0 0 39.00 0 0.36 0.37 0 0 0
December 16, 2022 10.85 11.65 11.75 0 14 0 40.00 0 0.36 0.19 0 16 0
December 16, 2022 10.10 10.65 10.80 0 0 0 41.00 0 0.21 0.20 0 0 0
December 16, 2022 8.90 9.60 9.85 0 50 0 42.00 0 0.24 0.27 0 0 0
December 16, 2022 7.95 8.80 8.90 0 0 0 43.00 0 0.32 0.35 0 0 0
December 16, 2022 7.00 7.85 7.95 0 7 0 44.00 0.01 0.38 0.42 0 52 0
December 16, 2022 6.05 6.95 7.05 0 100 0 45.00 0.01 0.48 0.50 0 3 0
December 16, 2022 5.20 6.05 6.15 0 0 0 46.00 0.08 0.55 0.60 0 3 0
December 16, 2022 4.35 5.15 5.30 0 0 0 47.00 0.29 0.75 0.75 0 11 0
December 16, 2022 3.55 4.45 4.55 0 11 0 48.00 0.55 0.90 1.05 0 45 0
December 16, 2022 3.10 3.80 3.80 0 0 0 49.00 0.85 1.25 1.30 0 2 0
December 16, 2022 2.45 3.20 3.20 0 97 0 50.00 1.00 1.65 1.70 0 51 0
December 16, 2022 1.45 2.15 2.20 0 61 0 52.00 1.85 2.90 2.80 0 26 0
December 16, 2022 0.70 1.30 1.40 0 7 0 54.00 0 4.10 4.00 0 0 0
December 16, 2022 0.42 1.05 1.10 0 427 0 55.00 0 4.80 4.75 0 2 0
December 16, 2022 0.35 0.60 0.90 0 38 0 56.00 4.70 5.65 5.35 0 0 0
December 16, 2022 0.07 0.50 0.40 0 1 0 58.00 6.75 7.30 7.10 0 0 0
December 16, 2022 0.03 0.33 0.35 0 33 0 60.00 8.60 9.35 9.05 0 10 0
December 16, 2022 0 0.35 0.30 0 0 0 64.00 12.45 13.30 13.00 0 0 0
December 16, 2022 0 0.34 0.28 0 0 0 65.00 13.40 14.20 13.95 0 0 0
December 16, 2022 0 0.36 0.37 0 37 0 70.00 18.40 19.30 18.90 0 1 0
December 16, 2022 0 0.20 0.37 0 14 0 80.00 28.40 29.25 28.90 0 0 0
January 20, 2023 21.15 21.75 21.90 0 0 0 30.00 0 0.30 0.34 0 0 0
January 20, 2023 20.15 21.45 20.90 0 0 0 31.00 0.01 0.31 0.36 0 0 0
January 20, 2023 18.55 19.80 19.95 0 0 0 32.00 0.01 0.32 0.33 0 0 0
January 20, 2023 18.20 18.80 19.00 0 0 0 33.00 0.01 0.34 0.35 0 0 0
January 20, 2023 17.25 17.90 18.00 0 0 0 34.00 0.01 0.36 0.37 0 0 0
January 20, 2023 16.25 16.95 17.05 0 0 0 35.00 0.01 0.39 0.40 0 0 0
January 20, 2023 15.40 15.95 16.10 0 0 0 36.00 0.03 0.42 0.43 0 0 0
January 20, 2023 14.40 15.00 15.10 0 0 0 37.00 0.06 0.46 0.47 0 0 0
January 20, 2023 13.50 14.10 14.20 0 0 0 38.00 0.10 0.55 0.50 0 1 0
January 20, 2023 12.60 13.15 13.30 0 0 0 39.00 0.19 0.60 0.60 0 0 0
January 20, 2023 11.65 12.30 12.30 0 0 0 40.00 0.29 0.70 0.65 0 50 0
January 20, 2023 10.55 11.35 11.50 0 0 0 41.00 0.41 0.80 0.80 0 0 0
January 20, 2023 9.95 10.50 10.60 0 0 0 42.00 0.55 0.85 0.90 0 70 0
January 20, 2023 9.10 9.65 9.80 0 0 0 43.00 0.70 1.00 1.10 0 6 0
January 20, 2023 8.00 8.85 8.95 0 0 0 44.00 0.90 1.20 1.30 0 2 0
January 20, 2023 7.80 8.15 8.20 0 0 0 45.00 0.95 1.50 1.55 0 20 0
January 20, 2023 6.55 7.40 7.55 0 0 0 46.00 1.20 1.80 1.80 0 0 0
January 20, 2023 5.75 6.70 6.75 0 0 0 47.00 1.45 2.10 2.20 0 0 0
January 20, 2023 5.15 6.15 6.20 0 0 0 48.00 1.75 2.45 2.55 0 0 0
January 20, 2023 4.55 5.45 5.60 0 0 0 49.00 2.05 3.15 2.95 0 3 0
January 20, 2023 4.25 4.90 5.05 0 70 0 50.00 2.55 3.45 3.35 0 6 0
January 20, 2023 3.20 3.90 3.95 0 70 0 52.00 3.45 4.65 4.35 0 15 0
January 20, 2023 2.45 3.05 3.15 0 7 0 54.00 4.90 5.55 5.45 0 0 0
January 20, 2023 1.80 2.35 2.40 0 1 0 56.00 5.95 6.80 6.75 0 0 0
January 20, 2023 1.30 1.80 1.90 0 12 0 58.00 7.45 8.70 8.25 0 0 0
January 20, 2023 0.90 1.45 1.50 0 4 0 60.00 9.40 9.85 9.85 0 0 0
January 20, 2023 0.50 0.85 1.00 0 2 0 64.00 12.95 13.60 13.45 0 0 0
February 17, 2023 13.90 14.55 14.65 0 0 0 38.00 0.37 0.85 0.85 0 0 0
February 17, 2023 12.80 13.85 13.75 0 0 0 39.00 0.50 0.95 0.95 0 0 0
February 17, 2023 11.95 12.85 12.90 0 0 0 40.00 0.65 1.10 1.10 0 0 0
February 17, 2023 11.35 12.00 12.10 0 0 0 41.00 0.80 1.25 1.25 0 1 0
February 17, 2023 10.55 11.35 11.30 0 0 0 42.00 0.95 1.35 1.45 0 0 0
February 17, 2023 9.50 10.45 10.50 0 0 0 43.00 1.20 1.65 1.70 0 0 0
February 17, 2023 8.80 9.75 9.75 0 0 0 44.00 1.45 1.90 1.95 0 0 0
February 17, 2023 8.00 9.00 9.10 0 7 0 45.00 1.70 2.20 2.20 0 0 0
February 17, 2023 7.35 8.40 8.40 0 0 0 46.00 2.00 2.50 2.60 0 0 0
February 17, 2023 6.65 7.80 7.80 0 0 0 47.00 2.10 3.10 2.95 0 0 0
February 17, 2023 6.05 7.15 7.25 0 0 0 48.00 2.70 3.15 3.30 0 0 0
February 17, 2023 5.45 6.55 6.65 0 0 0 49.00 3.05 3.75 3.65 0 0 0
February 17, 2023 4.90 5.95 6.15 0 0 0 50.00 3.25 4.45 4.15 0 0 0
February 17, 2023 3.95 4.95 5.10 0 0 0 52.00 4.50 5.05 5.15 0 0 0
February 17, 2023 3.05 4.10 4.25 0 10 0 54.00 5.30 6.65 6.25 0 0 0
February 17, 2023 2.65 3.40 3.50 0 2 0 56.00 6.60 7.95 7.45 0 0 0
February 17, 2023 1.90 2.85 2.85 0 0 0 58.00 8.05 9.00 8.90 0 0 0
February 17, 2023 1.65 2.35 2.35 0 0 0 60.00 9.60 10.60 10.40 0 0 0
February 17, 2023 1.00 1.40 1.65 0 0 0 64.00 13.25 13.90 13.60 0 0 0
March 17, 2023 26.30 28.20 27.15 0 0 0 25.00 0 0.36 0.37 0 11 0
March 17, 2023 23.10 25.30 24.25 0 0 0 28.00 0 0.36 0.37 0 0 0
March 17, 2023 21.40 23.40 22.30 0 0 0 30.00 0.01 0.46 0.50 0 0 0
March 17, 2023 19.50 20.30 20.45 0 20 0 32.00 0.01 0.55 0.65 0 2 0
March 17, 2023 17.70 18.50 18.60 0 0 0 34.00 0.14 0.70 0.75 0 0 0
March 17, 2023 16.80 17.65 17.75 0 2 0 35.00 0.26 0.80 0.85 0 10 0
March 17, 2023 16.00 16.75 16.85 0 0 0 36.00 0.37 0.90 0.95 0 0 0
March 17, 2023 14.25 15.00 15.20 0 0 0 38.00 0.65 1.15 1.20 0 7 0
March 17, 2023 12.65 13.45 13.50 0 0 0 40.00 1.00 1.50 1.55 0 10 0
March 17, 2023 11.90 12.65 12.70 0 0 0 41.00 1.20 1.65 1.75 0 0 0
March 17, 2023 11.15 11.90 11.95 0 8 0 42.00 1.45 1.95 2.00 0 40 0
March 17, 2023 10.35 11.15 11.25 0 0 0 43.00 1.45 2.35 2.30 0 0 0
March 17, 2023 9.70 10.45 10.55 0 0 0 44.00 1.70 2.70 2.60 0 17 0
March 17, 2023 8.95 9.80 9.85 0 0 0 45.00 1.95 3.05 2.95 0 0 0
March 17, 2023 8.05 9.05 9.20 0 0 0 46.00 2.35 3.35 3.25 0 0 0
March 17, 2023 7.40 8.45 8.60 0 2 0 47.00 2.65 3.60 3.65 0 0 0
March 17, 2023 6.80 7.80 8.00 0 10 0 48.00 3.05 3.95 4.05 0 3 0
March 17, 2023 6.25 7.35 7.40 0 6 0 49.00 3.45 4.35 4.50 0 0 0
March 17, 2023 5.70 6.80 6.85 0 28 0 50.00 3.85 4.75 4.95 0 10 0
March 17, 2023 5.00 5.75 5.90 0 0 0 52.00 5.05 6.05 5.95 0 0 0
March 17, 2023 4.15 4.95 5.05 0 0 0 54.00 5.95 7.40 7.05 0 0 0
March 17, 2023 3.80 4.60 4.60 0 10 0 55.00 6.50 8.05 7.70 0 0 0
March 17, 2023 3.40 4.20 4.30 0 0 0 56.00 7.30 8.70 8.25 0 0 0
March 17, 2023 2.75 3.50 3.60 0 0 0 58.00 8.65 9.55 9.60 0 0 0
March 17, 2023 2.25 3.00 3.05 0 0 0 60.00 10.05 11.15 11.05 0 2 0
March 17, 2023 1.55 2.05 2.20 0 2 0 64.00 13.00 14.40 14.25 0 0 0
March 17, 2023 0.80 1.30 1.40 0 6 0 70.00 18.90 19.55 19.50 0 0 0
April 21, 2023 9.15 10.05 10.15 0 0 0 46.00 2.90 3.85 3.90 0 0 0
April 21, 2023 8.20 9.40 9.55 0 0 0 47.00 3.25 4.25 4.40 0 0 0
April 21, 2023 7.60 8.85 9.00 0 0 0 48.00 3.60 4.70 4.85 0 0 0
April 21, 2023 7.00 8.30 8.45 0 0 0 49.00 4.00 5.15 5.30 0 0 0
April 21, 2023 6.50 7.80 7.90 0 0 0 50.00 4.45 5.85 5.80 0 0 0
April 21, 2023 5.95 6.85 6.95 0 0 0 52.00 5.40 6.80 6.75 0 0 0
April 21, 2023 5.05 6.00 6.05 0 0 0 54.00 6.50 8.15 7.90 0 0 0
April 21, 2023 4.35 5.25 5.30 0 0 0 56.00 7.75 9.15 9.05 0 0 0
April 21, 2023 3.65 4.55 4.65 0 0 0 58.00 9.10 10.70 10.45 0 0 0
April 21, 2023 3.10 3.90 4.00 0 0 0 60.00 10.30 11.70 11.85 0 0 0
April 21, 2023 2.15 2.85 3.05 0 0 0 64.00 13.40 15.05 14.90 0 0 0
May 19, 2023 9.90 10.80 10.95 0 0 0 46.00 3.85 4.60 4.70 0 0 0
May 19, 2023 9.35 10.60 10.40 0 0 0 47.00 4.25 5.00 5.10 0 0 0
May 19, 2023 9.00 9.80 9.85 0 0 0 48.00 4.65 5.35 5.50 0 0 0
May 19, 2023 8.25 9.25 9.25 0 0 0 49.00 5.10 5.85 5.95 0 0 0
May 19, 2023 7.70 8.75 8.80 0 0 0 50.00 5.60 6.25 6.45 0 0 0
May 19, 2023 6.75 7.70 7.80 0 0 0 52.00 6.60 7.30 7.45 0 0 0
May 19, 2023 5.90 6.80 6.90 0 0 0 54.00 7.70 8.65 8.55 0 0 0
May 19, 2023 5.35 6.05 6.15 0 0 0 56.00 8.95 9.60 9.75 0 0 0
May 19, 2023 4.55 5.35 5.45 0 0 0 58.00 10.25 11.15 11.05 0 0 0
May 19, 2023 4.10 4.75 4.80 0 0 0 60.00 11.00 12.55 12.45 0 0 0
June 16, 2023 26.65 27.90 27.75 0 1 0 25.00 0.01 0.55 0.70 0 22 0
June 16, 2023 23.90 26.05 25.05 0 18 0 28.00 0.07 0.75 0.90 0 10 0
June 16, 2023 22.15 23.15 23.30 0 8 0 30.00 0.31 0.90 1.10 0 0 0
June 16, 2023 20.50 21.45 21.60 0 0 0 32.00 0.55 1.15 1.30 0 0 0
June 16, 2023 18.85 19.85 19.95 0 7 0 34.00 0.65 1.65 1.60 0 1 0
June 16, 2023 18.00 19.05 19.15 0 0 0 35.00 1.05 1.75 1.75 0 0 0
June 16, 2023 17.30 18.20 18.35 0 8 0 36.00 1.25 2.00 1.95 0 0 0
June 16, 2023 15.70 16.70 16.80 0 7 0 38.00 1.40 2.45 2.35 0 0 0
June 16, 2023 14.25 15.20 15.35 0 0 0 40.00 1.90 2.95 2.85 0 8 0
June 16, 2023 12.90 13.95 14.05 0 0 0 42.00 2.45 3.55 3.55 0 0 0
June 16, 2023 11.80 12.65 12.75 0 0 0 44.00 3.10 4.20 4.30 0 0 0
June 16, 2023 11.20 12.45 12.15 0 1 0 45.00 3.45 4.60 4.70 0 2 0
June 16, 2023 10.45 11.80 11.55 0 0 0 46.00 3.80 5.00 5.05 0 0 0
June 16, 2023 9.30 10.40 10.45 0 3 0 48.00 4.55 6.15 6.00 0 0 0
June 16, 2023 8.30 9.40 9.40 0 0 0 50.00 5.95 7.05 6.95 0 0 0
June 16, 2023 6.10 7.10 7.20 0 0 0 55.00 8.70 9.80 9.65 0 2 0
June 16, 2023 4.65 5.40 5.50 0 6 0 60.00 11.90 12.90 12.95 0 0 0
June 16, 2023 3.35 4.15 4.20 0 0 0 65.00 15.10 16.80 16.65 0 0 0
June 16, 2023 2.35 3.20 3.25 0 0 0 70.00 19.25 20.85 20.65 0 0 0
September 15, 2023 19.15 20.20 20.40 0 0 0 35.00 0 2.45 2.90 0 3 0
September 15, 2023 15.65 16.85 16.95 0 1 0 40.00 2.55 3.95 4.30 0 10 0
September 15, 2023 14.55 15.60 15.70 0 0 0 42.00 3.20 4.70 4.95 0 2 0
September 15, 2023 9.35 14.40 14.50 0 0 0 44.00 0.37 5.50 5.70 0 10 0
September 15, 2023 8.80 17.80 14.00 0 0 0 45.00 0.75 5.90 6.15 0 4 0
September 15, 2023 8.25 17.25 13.45 0 0 0 46.00 4.70 6.35 6.55 0 0 0
September 15, 2023 7.20 16.20 12.40 0 0 0 48.00 5.55 7.35 7.45 0 0 0
September 15, 2023 6.20 15.20 11.40 0 10 0 50.00 3.15 8.25 8.45 0 0 0
September 15, 2023 4.05 9.05 9.10 0 1 0 55.00 9.30 10.95 11.20 0 0 0
September 15, 2023 2.35 7.25 7.35 0 3 0 60.00 9.05 14.15 14.30 0 0 0
September 15, 2023 0.95 5.90 5.95 0 0 0 65.00 12.65 17.70 17.95 0 0 0
September 15, 2023 0 4.85 4.95 0 0 0 70.00 16.60 21.50 21.85 0 0 0