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.

GEI – Gibson Energy Inc.

Last update: November 28, 2022 at 10:04 a.m.   (Real-time)

  • Last price: 24.460
  • Net change: -0.190
  • Bid price: 24.460
  • Ask price: 24.480
  • 30-day historical volatility: 15.72%
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: 1,598
Volume: 20
Open interest: 1,228
Volume: 0
December 16, 2022 6.25 6.60 6.85 0 0 0 18.00 0 0.05 0.07 0 55 0
December 16, 2022 5.30 5.60 5.85 0 0 0 19.00 0 0.06 0.08 0 0 0
December 16, 2022 4.30 4.65 4.90 0 10 0 20.00 0 0.06 0.08 0 18 0
December 16, 2022 3.75 4.15 4.40 0 0 0 20.50 0 0.07 0.08 0 0 0
December 16, 2022 3.30 3.65 3.90 0 10 0 21.00 0.01 0.09 0.09 0 4 0
December 16, 2022 2.80 3.20 3.35 0 0 0 21.50 0.01 0.10 0.10 0 19 0
December 16, 2022 2.40 2.69 2.95 0 20 0 22.00 0.02 0.12 0.13 0 20 0
December 16, 2022 1.95 2.24 2.40 0 0 0 22.50 0.05 0.14 0.17 0 13 0
December 16, 2022 1.55 1.79 2.00 0 5 0 23.00 0.10 0.20 0.21 0 88 0
December 16, 2022 1.15 1.39 1.60 0 0 0 23.50 0.20 0.31 0.30 0 52 0
December 16, 2022 0.80 0.99 1.15 0 91 0 24.00 0.32 0.47 0.43 0 315 0
December 16, 2022 0.50 0.69 0.85 0 29 0 24.50 0.50 0.69 0.60 0 0 0
December 16, 2022 0.30 0.44 0.43 -0.14 337 20 25.00 0.80 0.99 0.84 0 46 0
December 16, 2022 0.09 0.19 0.24 0 121 0 26.00 1.50 1.85 1.55 0 70 0
December 16, 2022 0.01 0.10 0.16 0 75 0 27.00 2.45 2.80 2.50 0 13 0
December 16, 2022 0 0.08 0.10 0 72 0 28.00 3.40 3.80 3.50 0 7 0
December 16, 2022 0 0.08 0.11 0 0 0 29.00 4.40 4.85 4.45 0 0 0
December 16, 2022 0 0.07 0.09 0 14 0 30.00 5.40 5.85 5.45 0 0 0
December 16, 2022 0 0.07 0.08 0 0 0 32.00 7.40 7.85 7.45 0 0 0
December 16, 2022 0 0.06 0.08 0 30 0 35.00 10.40 10.80 10.45 0 0 0
January 20, 2023 5.30 5.70 5.90 0 0 0 19.00 0.02 0.12 0.14 0 0 0
January 20, 2023 4.35 4.65 4.90 0 0 0 20.00 0.06 0.17 0.17 0 7 0
January 20, 2023 3.80 4.20 4.50 0 0 0 20.50 0.11 0.21 0.20 0 0 0
January 20, 2023 3.40 3.75 3.95 0 0 0 21.00 0.17 0.25 0.23 0 14 0
January 20, 2023 2.95 3.25 3.55 0 0 0 21.50 0.22 0.31 0.30 0 10 0
January 20, 2023 2.45 2.84 3.05 0 0 0 22.00 0.29 0.40 0.38 0 4 0
January 20, 2023 2.05 2.40 2.65 0 0 0 22.50 0.43 0.55 0.49 0 7 0
January 20, 2023 1.80 2.05 2.30 0 0 0 23.00 0.56 0.70 0.60 0 14 0
January 20, 2023 1.50 1.65 1.85 0 0 0 23.50 0.70 0.84 0.80 0 0 0
January 20, 2023 1.20 1.34 1.55 0 0 0 24.00 0.90 1.04 1.00 0 0 0
January 20, 2023 0.90 1.04 1.25 0 0 0 24.50 1.10 1.29 1.20 0 0 0
January 20, 2023 0.70 0.84 0.95 0 44 0 25.00 1.40 1.59 1.50 0 0 0
January 20, 2023 0.36 0.47 0.59 0 136 0 26.00 2.05 2.35 2.25 0 0 0
January 20, 2023 0.18 0.28 0.34 0 0 0 27.00 2.90 3.25 3.00 0 0 0
January 20, 2023 0.08 0.17 0.21 0 2 0 28.00 3.75 4.20 3.95 0 0 0
January 20, 2023 0.01 0.11 0.14 0 0 0 29.00 4.75 5.15 4.80 0 24 0
January 20, 2023 0.01 0.09 0.12 0 10 0 30.00 5.70 6.00 5.85 0 0 0
February 17, 2023 5.25 5.70 5.95 0 0 0 19.00 0.08 0.25 0.23 0 0 0
February 17, 2023 4.30 4.75 5.00 0 0 0 20.00 0.16 0.35 0.32 0 0 0
February 17, 2023 3.85 4.30 4.55 0 0 0 20.50 0.24 0.41 0.38 0 0 0
February 17, 2023 3.45 3.85 4.10 0 0 0 21.00 0.32 0.48 0.46 0 0 0
February 17, 2023 3.15 3.50 3.65 0 0 0 21.50 0.39 0.59 0.54 0 0 0
February 17, 2023 2.75 3.10 3.25 0 0 0 22.00 0.51 0.69 0.65 0 0 0
February 17, 2023 2.35 2.64 2.90 0 0 0 22.50 0.63 0.84 0.79 0 0 0
February 17, 2023 2.00 2.29 2.50 0 0 0 23.00 0.77 0.99 0.95 0 0 0
February 17, 2023 1.70 1.99 2.15 0 0 0 23.50 0.96 1.14 1.10 0 0 0
February 17, 2023 1.45 1.69 1.85 0 0 0 24.00 1.15 1.39 1.30 0 8 0
February 17, 2023 1.20 1.39 1.60 0 0 0 24.50 1.41 1.64 1.55 0 0 0
February 17, 2023 1.00 1.19 1.30 0 29 0 25.00 1.70 1.89 1.80 0 0 0
February 17, 2023 0.66 0.84 0.94 0 5 0 26.00 2.25 2.54 2.44 0 0 0
February 17, 2023 0.40 0.65 0.64 0 0 0 27.00 3.00 3.45 3.25 0 0 0
February 17, 2023 0.24 0.44 0.48 0 0 0 28.00 3.85 4.25 4.05 0 0 0
February 17, 2023 0.12 0.29 0.33 0 0 0 29.00 4.75 5.20 4.95 0 0 0
February 17, 2023 0.04 0.16 0.23 0 0 0 30.00 5.70 6.20 5.90 0 0 0
March 17, 2023 5.35 5.80 6.05 0 0 0 19.00 0.15 0.28 0.29 0 0 0
March 17, 2023 4.45 4.90 5.15 0 2 0 20.00 0.29 0.39 0.37 0 5 0
March 17, 2023 4.00 4.45 4.70 0 0 0 20.50 0.35 0.45 0.50 0 0 0
March 17, 2023 3.75 4.00 4.30 0 0 0 21.00 0.45 0.55 0.60 0 0 0
March 17, 2023 3.30 3.60 3.90 0 0 0 21.50 0.54 0.69 0.70 0 0 0
March 17, 2023 2.85 3.25 3.50 0 10 0 22.00 0.66 0.85 0.80 0 0 0
March 17, 2023 2.60 2.90 3.10 0 0 0 22.50 0.80 1.00 0.95 0 0 0
March 17, 2023 2.31 2.55 2.75 0 3 0 23.00 0.96 1.20 1.05 0 20 0
March 17, 2023 2.01 2.24 2.45 0 5 0 23.50 1.16 1.40 1.30 0 0 0
March 17, 2023 1.70 1.95 2.10 0 5 0 24.00 1.35 1.65 1.55 0 90 0
March 17, 2023 1.46 1.70 1.80 0 0 0 24.50 1.60 1.80 1.75 0 0 0
March 17, 2023 1.20 1.44 1.65 0 45 0 25.00 1.90 2.05 2.00 0 117 0
March 17, 2023 0.85 1.04 1.20 0 29 0 26.00 2.45 2.80 2.60 0 60 0
March 17, 2023 0.58 0.74 0.84 0 286 0 27.00 3.15 3.55 3.30 0 0 0
March 17, 2023 0.40 0.60 0.59 0 36 0 28.00 3.95 4.35 4.15 0 22 0
March 17, 2023 0.15 0.26 0.29 0 2 0 30.00 5.75 6.20 5.95 0 0 0
March 17, 2023 0.02 0.15 0.18 0 0 0 32.00 7.70 8.15 7.85 0 0 0
March 17, 2023 0.01 0.09 0.13 0 0 0 35.00 10.65 11.10 10.75 0 0 0
April 21, 2023 4.50 4.95 5.25 0 10 0 20.00 0.48 0.60 0.60 0 0 0
April 21, 2023 4.10 4.55 4.80 0 0 0 20.50 0.58 0.75 0.75 0 0 0
April 21, 2023 3.75 4.15 4.40 0 0 0 21.00 0.69 0.85 0.85 0 0 0
April 21, 2023 3.45 3.75 4.00 0 0 0 21.50 0.80 1.00 0.95 0 0 0
April 21, 2023 3.00 3.40 3.65 0 0 0 22.00 0.96 1.15 1.10 0 0 0
April 21, 2023 2.75 3.05 3.30 0 0 0 22.50 1.13 1.35 1.30 0 0 0
April 21, 2023 2.46 2.75 2.95 0 0 0 23.00 1.30 1.55 1.50 0 0 0
April 21, 2023 2.16 2.45 2.55 0 0 0 23.50 1.50 1.75 1.70 0 0 0
April 21, 2023 1.90 2.15 2.30 0 3 0 24.00 1.74 2.00 1.90 0 0 0
April 21, 2023 1.66 1.90 2.10 0 10 0 24.50 2.00 2.20 2.15 0 0 0
April 21, 2023 1.44 1.70 1.80 0 10 0 25.00 2.25 2.55 2.45 0 0 0
April 21, 2023 1.07 1.30 1.40 0 0 0 26.00 2.80 3.20 3.05 0 0 0
April 21, 2023 0.75 0.94 1.05 0 0 0 27.00 3.50 3.90 3.70 0 0 0
April 21, 2023 0.56 0.74 0.85 0 0 0 28.00 4.30 4.65 4.50 0 0 0
May 19, 2023 3.15 3.55 3.75 0 0 0 22.00 1.10 1.35 1.25 0 0 0
May 19, 2023 2.96 3.25 3.40 0 0 0 22.50 1.27 1.50 1.50 0 0 0
May 19, 2023 2.61 2.95 3.05 0 0 0 23.00 1.46 1.75 1.65 0 0 0
May 19, 2023 2.36 2.65 2.80 0 0 0 23.50 1.70 1.95 1.85 0 0 0
May 19, 2023 2.10 2.40 2.50 0 0 0 24.00 1.90 2.20 2.10 0 0 0
May 19, 2023 1.87 2.15 2.25 0 0 0 24.50 2.11 2.45 2.35 0 0 0
May 19, 2023 1.60 1.90 2.05 0 0 0 25.00 2.37 2.75 2.60 0 0 0
May 19, 2023 1.24 1.50 1.65 0 0 0 26.00 3.00 3.40 3.25 0 0 0
May 19, 2023 0.95 1.19 1.30 0 0 0 27.00 3.65 4.10 3.90 0 0 0
May 19, 2023 0.71 0.95 1.00 0 0 0 28.00 4.40 4.85 4.65 0 0 0
June 16, 2023 6.35 6.85 7.15 0 0 0 18.00 0.33 0.49 0.48 0 0 0
June 16, 2023 5.45 6.00 6.25 0 0 0 19.00 0.48 0.64 0.65 0 0 0
June 16, 2023 4.70 5.15 5.45 0 5 0 20.00 0.67 0.90 0.90 0 0 0
June 16, 2023 3.95 4.40 4.65 0 0 0 21.00 0.90 1.15 1.10 0 0 0
June 16, 2023 3.45 3.75 3.95 0 0 0 22.00 1.23 1.50 1.40 0 0 0
June 16, 2023 2.81 3.15 3.30 0 0 0 23.00 1.60 1.90 1.75 0 40 0
June 16, 2023 2.26 2.60 2.75 0 0 0 24.00 2.00 2.35 2.20 0 20 0
June 16, 2023 1.80 2.15 2.25 0 12 0 25.00 2.55 2.85 2.80 0 20 0
June 16, 2023 1.40 1.70 1.85 0 11 0 26.00 3.10 3.55 3.40 0 13 0
June 16, 2023 0.86 1.09 1.19 0 14 0 28.00 4.50 4.85 4.80 0 0 0
June 16, 2023 0.49 0.80 0.80 0 0 0 30.00 6.10 6.45 6.40 0 13 0
June 16, 2023 0.09 0.22 0.28 0 0 0 35.00 10.70 11.30 11.00 0 0 0
September 15, 2023 6.35 7.05 7.25 0 0 0 18.00 0.54 0.83 0.82 0 0 0
September 15, 2023 5.60 6.20 6.45 0 0 0 19.00 0.73 1.04 0.88 0 0 0
September 15, 2023 4.95 5.45 5.65 0 0 0 20.00 1.00 1.29 1.30 0 0 0
September 15, 2023 4.20 4.80 4.95 0 10 0 21.00 1.30 1.65 1.60 0 0 0
September 15, 2023 3.65 4.15 4.30 0 10 0 22.00 1.70 2.00 1.90 0 0 0
September 15, 2023 3.15 3.65 3.70 0 6 0 23.00 2.10 2.39 2.35 0 0 0
September 15, 2023 2.60 3.10 3.20 0 0 0 24.00 2.50 2.95 2.85 0 0 0
September 15, 2023 2.16 2.55 2.70 0 11 0 25.00 3.00 3.50 3.35 0 0 0
September 15, 2023 1.90 2.15 2.30 0 7 0 26.00 3.60 4.15 3.95 0 0 0
September 15, 2023 1.20 1.54 1.65 0 6 0 28.00 4.90 5.45 5.30 0 0 0
September 15, 2023 0.80 1.15 1.19 0 10 0 30.00 6.30 7.05 6.85 0 0 0
September 15, 2023 0.23 0.42 0.54 0 0 0 35.00 10.60 11.35 11.20 0 0 0