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.

BAM – Brookfield Asset Management Inc., Cl. A

Last update: August 15, 2022 at 11:58 a.m.   (Real-time)

  • Last price: 68.570
  • Net change: 0.020
  • Bid price: 68.510
  • Ask price: 68.530
  • 30-day historical volatility: 24.15%
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: 18,035
Volume: 120
Open interest: 3,445
Volume: 79
August 19, 2022 26.40 26.70 26.80 0 0 0 42.00 0 0.06 0.06 0 33 0
August 19, 2022 24.40 24.70 24.80 0 0 0 44.00 0 0.06 0.06 0 12 0
August 19, 2022 22.40 22.70 22.80 0 0 0 46.00 0 0.06 0.07 0 30 0
August 19, 2022 20.40 20.75 20.80 0 0 0 48.00 0 0.07 0.08 0 210 0
August 19, 2022 18.40 18.65 18.80 0 1 0 50.00 0 0.06 0.06 0 73 0
August 19, 2022 16.40 16.75 16.80 0 0 0 52.00 0 0.06 0.07 0 57 0
August 19, 2022 14.40 14.70 14.80 0 0 0 54.00 0 0.07 0.07 0 150 0
August 19, 2022 12.40 12.80 12.85 0 6 0 56.00 0 0.06 0.07 0 109 0
August 19, 2022 10.45 10.80 10.85 0 54 0 58.00 0 0.09 0.14 0 88 0
August 19, 2022 8.45 8.70 8.90 0 64 0 60.00 0 0.09 0.05 0 171 0
August 19, 2022 6.50 6.75 6.90 0 110 0 62.00 0.01 0.10 0.10 0 30 0
August 19, 2022 4.50 4.80 4.80 -0.15 2,611 6 64.00 0.04 0.10 0.12 0 30 0
August 19, 2022 2.59 2.86 2.94 0 860 0 66.00 0.14 0.19 0.18 -0.02 75 30
August 19, 2022 1.02 1.13 1.24 0 6,188 0 68.00 0.50 0.55 0.57 0 11 0
August 19, 2022 0.20 0.24 0.26 -0.02 832 100 70.00 1.51 1.77 1.77 0 60 0
August 19, 2022 0.01 0.10 0.10 0 123 0 72.00 3.25 3.70 3.65 0 5 0
August 19, 2022 0 0.09 0.10 0 175 0 74.00 5.25 5.65 5.60 0 5 0
August 19, 2022 0 0.07 0.07 0 60 0 76.00 7.25 7.60 7.60 0 0 0
August 19, 2022 0 0.07 0.07 0 0 0 78.00 9.25 9.60 9.60 0 0 0
August 19, 2022 0 0.06 0.06 0 917 0 80.00 11.25 11.60 11.60 0 0 0
September 16, 2022 26.45 26.75 26.80 0 0 0 42.00 0 0.08 0.08 0 13 0
September 16, 2022 24.45 24.85 24.80 0 0 0 44.00 0.04 0.10 0.10 0 0 0
September 16, 2022 22.45 22.85 22.85 0 0 0 46.00 0.05 0.12 0.12 0 18 0
September 16, 2022 20.50 20.85 20.85 0 0 0 48.00 0.07 0.14 0.14 0 75 0
September 16, 2022 18.55 18.85 18.90 0 30 0 50.00 0.10 0.16 0.17 0 206 0
September 16, 2022 16.55 16.95 16.90 0 0 0 52.00 0.13 0.19 0.20 0 73 0
September 16, 2022 14.55 14.95 14.95 0 0 0 54.00 0.16 0.22 0.23 0 10 0
September 16, 2022 13.60 14.00 13.95 0 20 0 55.00 0.18 0.24 0.25 0 112 0
September 16, 2022 12.60 13.05 12.95 0 1 0 56.00 0.20 0.26 0.27 0 40 0
September 16, 2022 10.65 10.95 11.00 0 6 0 58.00 0.25 0.32 0.32 0 41 0
September 16, 2022 8.75 9.05 9.10 0 61 0 60.00 0.31 0.37 0.35 -0.05 83 7
September 16, 2022 6.85 7.15 7.15 0 6 0 62.00 0.41 0.48 0.50 0 21 0
September 16, 2022 5.00 5.35 5.35 0.05 10 2 64.00 0.60 0.68 0.70 0 120 0
September 16, 2022 4.20 4.45 4.55 0 50 0 65.00 0.74 0.81 0.85 0 37 0
September 16, 2022 3.40 3.65 3.70 0 35 0 66.00 0.96 1.02 1.08 0 0 0
September 16, 2022 2.10 2.24 2.30 0 139 0 68.00 1.60 1.68 1.73 0 10 0
September 16, 2022 1.13 1.26 1.30 0 370 0 70.00 2.63 2.70 2.74 0 64 0
September 16, 2022 0.54 0.65 0.67 0 82 0 72.00 3.95 4.25 4.20 0 10 0
September 16, 2022 0.25 0.31 0.34 0 26 0 74.00 5.65 5.95 5.90 0 10 0
September 16, 2022 0.18 0.24 0.25 0 257 0 75.00 6.55 6.80 6.85 0 3 0
September 16, 2022 0.12 0.18 0.19 0 51 0 76.00 7.45 7.80 7.80 0 0 0
September 16, 2022 0.06 0.13 0.13 0 121 0 78.00 9.50 9.75 9.75 0 0 0
September 16, 2022 0.04 0.11 0.11 0 164 0 80.00 11.40 11.80 11.70 0 37 0
September 16, 2022 0.02 0.10 0.10 0 115 0 85.00 16.30 16.80 16.70 0 0 0
September 16, 2022 0 0.09 0.09 0 183 0 90.00 20.80 21.75 21.70 0 0 0
September 16, 2022 0 0.15 0.30 0 402 0 100.00 30.65 31.80 31.70 0 0 0
October 21, 2022 26.50 27.00 26.95 0 0 0 42.00 0.10 0.16 0.17 0 0 0
October 21, 2022 24.60 25.05 25.00 0 0 0 44.00 0.13 0.19 0.19 0 3 0
October 21, 2022 22.65 23.10 23.10 0 0 0 46.00 0.16 0.22 0.23 0 15 0
October 21, 2022 20.70 21.10 21.15 0 0 0 48.00 0.20 0.26 0.26 0 7 0
October 21, 2022 18.75 19.15 19.15 0 0 0 50.00 0.24 0.30 0.31 0 4 0
October 21, 2022 16.80 17.20 17.20 0 0 0 52.00 0.29 0.36 0.37 0 8 0
October 21, 2022 14.85 15.25 15.20 0 0 0 54.00 0.35 0.42 0.40 0 10 0
October 21, 2022 12.95 13.30 13.35 0 0 0 56.00 0.42 0.49 0.51 0 20 0
October 21, 2022 11.10 11.40 11.40 0 0 0 58.00 0.50 0.58 0.59 0 10 0
October 21, 2022 9.20 9.55 9.55 0 2 0 60.00 0.63 0.70 0.74 0 50 0
October 21, 2022 7.45 7.70 7.90 0 5 0 62.00 0.84 0.93 0.94 0 9 0
October 21, 2022 5.80 6.10 6.20 0.10 41 2 64.00 1.16 1.28 1.28 0 0 0
October 21, 2022 4.30 4.55 4.60 0 39 0 66.00 1.63 1.80 1.65 -0.11 12 10
October 21, 2022 3.05 3.25 3.25 0 63 0 68.00 2.35 2.48 2.47 0 0 0
October 21, 2022 2.02 2.18 2.39 0.22 222 10 70.00 3.30 3.50 3.50 0 0 0
October 21, 2022 1.28 1.43 1.42 0 126 0 72.00 4.55 4.75 4.80 0 0 0
October 21, 2022 0.78 0.89 0.90 0 21 0 74.00 6.00 6.30 6.30 0 0 0
October 21, 2022 0.46 0.55 0.56 0 103 0 76.00 7.70 8.05 8.00 0 30 0
October 21, 2022 0.18 0.25 0.26 0 67 0 80.00 11.40 11.80 11.50 -0.30 0 2
November 18, 2022 26.70 27.20 27.25 0 0 0 42.00 0.19 0.26 0.26 0 0 0
November 18, 2022 24.75 25.25 25.30 0 0 0 44.00 0.23 0.30 0.30 0 0 0
November 18, 2022 22.80 23.35 23.40 0 0 0 46.00 0.28 0.35 0.35 0 0 0
November 18, 2022 21.00 21.40 21.45 0 0 0 48.00 0.33 0.40 0.41 0 0 0
November 18, 2022 18.95 19.45 19.45 0 0 0 50.00 0.39 0.47 0.48 0 0 0
November 18, 2022 17.05 17.55 17.50 0 0 0 52.00 0.45 0.55 0.55 0 0 0
November 18, 2022 15.25 15.65 15.60 0 0 0 54.00 0.53 0.64 0.65 0 0 0
November 18, 2022 13.35 13.65 13.70 0 0 0 56.00 0.63 0.75 0.75 0 0 0
November 18, 2022 11.50 11.85 11.85 0 0 0 58.00 0.77 0.89 0.90 0 10 0
November 18, 2022 9.70 10.05 10.05 0 2 0 60.00 0.95 1.08 1.07 0 0 0
November 18, 2022 8.00 8.35 8.35 0 12 0 62.00 1.23 1.37 1.20 -0.16 20 10
November 18, 2022 6.45 6.75 6.80 0 7 0 64.00 1.64 1.79 1.77 0 2 0
November 18, 2022 5.05 5.30 5.30 0 20 0 66.00 2.16 2.37 2.20 -0.13 10 20
November 18, 2022 3.85 3.95 4.00 0 41 0 68.00 2.90 3.15 3.10 0 10 0
November 18, 2022 2.80 2.91 2.92 0 44 0 70.00 3.85 4.10 4.05 0 2 0
November 18, 2022 1.97 2.09 2.10 0 30 0 72.00 5.10 5.30 5.30 0 2 0
November 18, 2022 1.33 1.45 1.46 0 3 0 74.00 6.45 6.75 6.75 0 0 0
November 18, 2022 0.89 1.00 1.00 0 26 0 76.00 8.00 8.30 8.30 0 0 0
December 16, 2022 26.70 27.30 27.50 0 0 0 42.00 0.27 0.33 0.34 0 112 0
December 16, 2022 24.80 25.40 25.55 0 0 0 44.00 0.31 0.39 0.39 0 0 0
December 16, 2022 23.80 24.40 24.55 0 0 0 45.00 0.34 0.42 0.42 0 44 0
December 16, 2022 20.95 21.55 21.60 0 0 0 48.00 0.43 0.52 0.53 0 126 0
December 16, 2022 19.00 19.65 19.70 0 57 0 50.00 0.50 0.60 0.61 0 100 0
December 16, 2022 17.10 17.70 17.75 0 0 0 52.00 0.58 0.69 0.71 0 10 0
December 16, 2022 15.20 15.85 15.90 0 0 0 54.00 0.68 0.81 0.82 0 0 0
December 16, 2022 14.40 14.75 14.85 0 25 0 55.00 0.74 0.89 0.88 0 18 0
December 16, 2022 13.50 13.85 13.90 0 0 0 56.00 0.81 0.95 0.97 0 4 0
December 16, 2022 11.70 12.05 12.10 0 0 0 58.00 0.99 1.13 1.16 0 20 0
December 16, 2022 9.95 10.30 10.40 0 53 0 60.00 1.22 1.40 1.38 0 121 0
December 16, 2022 8.30 8.65 8.70 0 0 0 62.00 1.55 1.74 1.72 0 0 0
December 16, 2022 6.85 7.15 7.15 0 41 0 64.00 1.99 2.21 2.17 0 0 0
December 16, 2022 6.15 6.40 6.45 0 39 0 65.00 2.26 2.48 2.45 0 27 0
December 16, 2022 5.45 5.75 5.70 0 0 0 66.00 2.58 2.80 2.76 0 0 0
December 16, 2022 4.20 4.45 4.45 0 34 0 68.00 3.35 3.60 3.55 0 0 0
December 16, 2022 3.25 3.40 3.45 0 65 0 70.00 4.30 4.55 4.50 0 1 0
December 16, 2022 2.35 2.54 2.55 0 3 0 72.00 5.45 5.70 5.65 0 0 0
December 16, 2022 1.70 1.87 1.87 0 0 0 74.00 6.80 7.10 7.10 0 0 0
December 16, 2022 1.47 1.63 1.61 0 91 0 75.00 7.55 7.85 7.85 0 30 0
December 16, 2022 1.20 1.35 1.25 0 0 0 76.00 8.30 8.60 8.60 0 0 0
December 16, 2022 0.57 0.65 0.64 0 700 0 80.00 11.70 12.05 12.00 0 41 0
December 16, 2022 0.27 0.37 0.38 0 26 0 85.00 15.75 16.75 16.85 0 41 0
December 16, 2022 0.16 0.24 0.25 0 44 0 90.00 20.55 21.65 21.80 0 10 0
December 16, 2022 0.10 0.16 0.16 0 236 0 100.00 30.10 31.65 31.75 0 0 0
January 20, 2023 21.20 21.75 21.90 0 0 0 48.00 0.57 0.68 0.69 0 0 0
January 20, 2023 19.30 19.85 20.00 0 0 0 50.00 0.66 0.78 0.80 0 0 0
January 20, 2023 17.40 18.00 18.15 0 0 0 52.00 0.76 0.90 0.92 0 0 0
January 20, 2023 15.70 16.10 16.15 0 0 0 54.00 0.90 1.05 1.04 0 0 0
January 20, 2023 13.90 14.25 14.35 0 0 0 56.00 1.06 1.23 1.21 0 0 0
January 20, 2023 12.15 12.55 12.60 0 0 0 58.00 1.28 1.41 1.39 0 0 0
January 20, 2023 10.50 10.85 10.90 0 1 0 60.00 1.53 1.71 1.68 0 0 0
January 20, 2023 8.95 9.25 9.25 0 0 0 62.00 1.89 2.09 2.06 0 0 0
January 20, 2023 7.40 7.75 7.80 0 0 0 64.00 2.38 2.59 2.55 0 0 0
January 20, 2023 6.05 6.40 6.35 0 0 0 66.00 2.99 3.20 3.20 0 0 0
January 20, 2023 4.90 5.10 5.10 0 51 0 68.00 3.75 4.00 4.00 0 10 0
January 20, 2023 3.85 4.05 4.10 0 3 0 70.00 4.70 5.00 4.90 0 0 0
January 20, 2023 2.96 3.15 3.20 0 1 0 72.00 5.85 6.10 6.05 0 0 0
January 20, 2023 2.25 2.43 2.44 0 0 0 74.00 7.15 7.45 7.45 0 0 0
January 20, 2023 1.67 1.80 1.85 0 0 0 76.00 8.60 8.95 8.95 0 0 0
March 17, 2023 24.40 24.95 25.15 0 0 0 45.00 0.67 0.79 0.79 0 52 0
March 17, 2023 21.55 22.15 22.30 0 0 0 48.00 0.81 0.97 0.98 0 0 0
March 17, 2023 19.70 20.30 20.50 0 11 0 50.00 0.92 1.10 1.10 0 21 0
March 17, 2023 15.35 15.70 15.80 0 37 0 55.00 1.35 1.54 1.52 0 53 0
March 17, 2023 11.20 11.55 11.60 0 18 0 60.00 2.04 2.25 2.23 0 109 0
March 17, 2023 7.55 7.90 7.90 0 128 0 65.00 3.30 3.55 3.55 0 62 0
March 17, 2023 4.70 5.00 5.00 0 12 0 70.00 5.35 5.65 5.65 0 8 0
March 17, 2023 2.69 3.05 2.98 0 358 0 75.00 8.35 8.75 8.75 0 5 0
March 17, 2023 1.46 1.71 1.68 0 295 0 80.00 12.20 12.60 12.60 0 5 0
March 17, 2023 0.79 0.96 0.95 0 7 0 85.00 16.45 17.10 17.05 0 0 0
March 17, 2023 0.44 0.58 0.60 0 5 0 90.00 21.25 21.85 21.85 0 0 0
June 16, 2023 24.95 25.75 25.85 0 1 0 45.00 0.91 1.12 1.11 0 13 0
June 16, 2023 22.20 23.05 23.10 0 0 0 48.00 1.09 1.34 1.35 0 5 0
June 16, 2023 20.35 20.85 20.90 0 500 0 50.00 1.22 1.50 1.53 0 17 0
June 16, 2023 16.05 16.55 16.60 0 0 0 55.00 1.76 2.10 2.06 0 0 0
June 16, 2023 12.10 12.55 12.60 0 5 0 60.00 2.63 2.94 3.05 0 4 0
June 16, 2023 8.65 9.10 9.10 0 13 0 65.00 4.00 4.40 4.45 0 10 0
June 16, 2023 5.85 6.25 6.30 0 147 0 70.00 6.10 6.55 6.60 0 0 0
June 16, 2023 3.75 4.15 4.20 0 5 0 75.00 9.00 9.40 9.50 0 0 0
June 16, 2023 2.32 2.68 2.72 0 19 0 80.00 12.60 13.00 13.10 0 0 0
June 16, 2023 0.87 1.10 1.13 0 0 0 90.00 21.35 22.10 22.05 0 0 0