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: July 11, 2025 at 8:56 p.m.   (Real-time)

  • Last price: 24.080
  • Net change: 0.230
  • Bid price: 24.000
  • Ask price: 24.190
  • 30-day historical volatility: 16.37%
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: 4,649
Volume: 3
Open interest: 1,690
Volume: 30
July 18, 2025 6.05 6.20 6.15 0 0 0 18.00 0 0.05 0.05 0 0 0
July 18, 2025 5.55 5.70 5.65 0 0 0 18.50 0 0.05 0.05 0 0 0
July 18, 2025 5.05 5.20 5.20 0 0 0 19.00 0 0.05 0.05 0 0 0
July 18, 2025 4.55 4.70 4.70 0 0 0 19.50 0 0.05 0.05 0 8 0
July 18, 2025 4.05 4.20 4.20 0 0 0 20.00 0 0.05 0.05 0 20 0
July 18, 2025 3.55 3.70 3.70 0 0 0 20.50 0 0.05 0.05 0 12 0
July 18, 2025 3.05 3.20 3.20 0 0 0 21.00 0 0.05 0.05 0 30 0
July 18, 2025 2.55 2.70 2.65 0 0 0 21.50 0 0.05 0.05 0 0 0
July 18, 2025 2.05 2.20 2.20 0 0 0 22.00 0 0.05 0.05 0 30 0
July 18, 2025 1.55 1.70 1.70 0 0 0 22.50 0 0.06 0.06 0 27 0
July 18, 2025 1.05 1.20 1.20 0 0 0 23.00 0 0.07 0.07 0 22 0
July 18, 2025 0.55 0.70 0.70 0 10 0 23.50 0.02 0.06 0.06 0 1 0
July 18, 2025 0.21 0.29 0.29 0 462 0 24.00 0.10 0.17 0.17 0 0 0
July 18, 2025 0.01 0.08 0.08 0 67 0 24.50 0.38 0.47 0.49 0 20 0
July 18, 2025 0 0.06 0.06 0 48 0 25.00 0.80 0.95 1.00 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 26.00 1.80 1.95 2.00 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 27.00 2.80 2.95 3.00 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 28.00 3.80 3.95 4.00 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 29.00 4.80 4.95 5.00 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 30.00 5.80 5.95 6.00 0 0 0
August 15, 2025 6.10 6.25 6.20 0 0 0 18.00 0 0.06 0.06 0 5 0
August 15, 2025 5.60 5.75 5.70 0 0 0 18.50 0 0.06 0.06 0 0 0
August 15, 2025 5.10 5.25 5.25 0 0 0 19.00 0 0.07 0.07 0 1 0
August 15, 2025 4.60 4.80 4.80 0 0 0 19.50 0 0.08 0.08 0 0 0
August 15, 2025 4.10 4.25 4.25 0 0 0 20.00 0 0.09 0.09 0 35 0
August 15, 2025 3.60 3.75 3.75 0 0 0 20.50 0 0.10 0.10 0 10 0
August 15, 2025 3.15 3.30 3.25 0 0 0 21.00 0.02 0.11 0.11 0 10 0
August 15, 2025 2.65 2.80 2.80 0 0 0 21.50 0.04 0.11 0.13 0 18 0
August 15, 2025 2.15 2.35 2.35 0 0 0 22.00 0.07 0.14 0.14 0 44 0
August 15, 2025 1.70 1.90 1.90 0 0 0 22.50 0.12 0.16 0.16 0 7 0
August 15, 2025 1.30 1.45 1.45 0 0 0 23.00 0.18 0.22 0.22 -0.07 30 10
August 15, 2025 0.90 1.00 1.00 0 81 0 23.50 0.29 0.33 0.33 0 13 0
August 15, 2025 0.55 0.65 0.65 0 231 0 24.00 0.45 0.49 0.50 0 20 0
August 15, 2025 0.34 0.39 0.39 0 131 0 24.50 0.65 0.75 0.75 0 10 0
August 15, 2025 0.18 0.22 0.22 0 73 0 25.00 1.00 1.10 1.10 0 10 0
August 15, 2025 0.01 0.08 0.08 0 0 0 26.00 1.80 2.00 2.00 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 27.00 2.80 3.00 3.00 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 28.00 3.80 4.00 4.00 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 30.00 5.80 6.00 6.00 0 0 0
September 19, 2025 6.15 6.35 6.35 0 0 0 18.00 0 0.07 0.07 0 27 0
September 19, 2025 5.65 5.85 5.85 0 0 0 18.50 0 0.08 0.08 0 7 0
September 19, 2025 5.15 5.30 5.30 0 0 0 19.00 0.01 0.11 0.11 0 29 0
September 19, 2025 4.70 4.85 4.85 0 0 0 19.50 0.02 0.10 0.10 0 0 0
September 19, 2025 4.20 4.40 4.40 0 0 0 20.00 0.02 0.11 0.11 0 57 0
September 19, 2025 3.70 3.90 3.90 0 0 0 20.50 0.10 0.13 0.13 -0.02 35 10
September 19, 2025 3.25 3.45 3.45 0 0 0 21.00 0.10 0.14 0.14 0 65 0
September 19, 2025 2.75 2.90 2.90 0 0 0 21.50 0.09 0.15 0.15 0 0 0
September 19, 2025 2.30 2.50 2.50 0 0 0 22.00 0.14 0.19 0.19 0 16 0
September 19, 2025 1.85 2.00 2.00 0 10 0 22.50 0.19 0.24 0.24 0 40 0
September 19, 2025 1.45 1.55 1.55 0 59 0 23.00 0.27 0.32 0.32 0 0 0
September 19, 2025 1.05 1.20 1.20 0 65 0 23.50 0.38 0.44 0.44 0 20 0
September 19, 2025 0.75 0.85 0.85 0 171 0 24.00 0.55 0.60 0.60 0 38 0
September 19, 2025 0.50 0.55 0.55 0 110 0 24.50 0.75 0.85 0.85 0 20 0
September 19, 2025 0.29 0.35 0.35 0 480 0 25.00 1.05 1.20 1.20 0 13 0
September 19, 2025 0.09 0.13 0.13 0 224 0 26.00 1.80 2.05 2.05 0 0 0
September 19, 2025 0.01 0.07 0.07 0 0 0 27.00 2.80 3.00 3.05 0 0 0
September 19, 2025 0 0.05 0.05 0 122 0 28.00 3.80 4.00 4.05 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 30.00 5.80 6.00 6.05 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 35.00 10.80 11.00 11.05 0 0 0
October 17, 2025 5.15 5.30 5.30 0 0 0 19.00 0.02 0.12 0.12 0 0 0
October 17, 2025 4.65 4.90 4.90 0 0 0 19.50 0.04 0.13 0.13 0 0 0
October 17, 2025 4.20 4.40 4.40 0 0 0 20.00 0.07 0.14 0.14 0 50 0
October 17, 2025 3.70 3.85 3.85 0 0 0 20.50 0.10 0.17 0.17 0 0 0
October 17, 2025 3.20 3.45 3.45 0 0 0 21.00 0.13 0.20 0.20 0 0 0
October 17, 2025 2.75 2.90 2.90 0 0 0 21.50 0.17 0.22 0.22 0 0 0
October 17, 2025 2.30 2.45 2.45 0 0 0 22.00 0.23 0.28 0.29 0 100 0
October 17, 2025 1.85 2.05 2.05 0 0 0 22.50 0.31 0.37 0.37 0 0 0
October 17, 2025 1.45 1.60 1.60 0 0 0 23.00 0.43 0.49 0.49 0 7 0
October 17, 2025 1.10 1.20 1.20 0 58 0 23.50 0.55 0.70 0.70 0 7 0
October 17, 2025 0.75 0.85 0.85 0 22 0 24.00 0.80 0.90 0.90 0 10 0
October 17, 2025 0.50 0.60 0.60 0 104 0 24.50 1.05 1.15 1.15 0 17 0
October 17, 2025 0.32 0.39 0.39 0 24 0 25.00 1.40 1.50 1.50 0 0 0
October 17, 2025 0.10 0.15 0.15 0 0 0 26.00 2.15 2.40 2.40 0 0 0
October 17, 2025 0.01 0.08 0.08 0 0 0 27.00 3.10 3.25 3.25 0 0 0
October 17, 2025 0.01 0.06 0.06 0 0 0 28.00 4.05 4.30 4.30 0 0 0
October 17, 2025 0 0.05 0.05 0 0 0 30.00 6.00 6.25 6.25 0 0 0
November 21, 2025 4.20 4.45 4.45 0 0 0 20.00 0.12 0.20 0.20 0 0 0
November 21, 2025 3.25 3.50 3.50 0 0 0 21.00 0.21 0.27 0.27 0 0 0
November 21, 2025 2.80 3.00 3.00 0 0 0 21.50 0.27 0.33 0.33 0 0 0
November 21, 2025 2.30 2.60 2.60 0 0 0 22.00 0.35 0.42 0.42 0 10 0
November 21, 2025 1.95 2.10 2.05 0 0 0 22.50 0.45 0.55 0.55 0 0 0
November 21, 2025 1.55 1.70 1.70 0 0 0 23.00 0.55 0.65 0.65 0 0 0
November 21, 2025 1.20 1.35 1.35 0 0 0 23.50 0.75 0.85 0.85 0 0 0
November 21, 2025 0.90 1.05 1.05 0 0 0 24.00 0.95 1.05 1.05 0 10 0
November 21, 2025 0.65 0.80 0.80 0 7 0 24.50 1.20 1.30 1.30 0 0 0
November 21, 2025 0.46 0.55 0.55 0 24 0 25.00 1.55 1.65 1.65 0 0 0
November 21, 2025 0.20 0.28 0.28 0 0 0 26.00 2.30 2.40 2.45 0 0 0
November 21, 2025 0.06 0.13 0.13 0 0 0 27.00 3.10 3.40 3.40 0 0 0
November 21, 2025 0.01 0.09 0.09 0 0 0 28.00 4.05 4.35 4.35 0 0 0
November 21, 2025 0 0.05 0.05 0 0 0 30.00 6.00 6.30 6.30 0 0 0
December 19, 2025 8.10 8.30 8.30 0 0 0 16.00 0.01 0.11 0.11 0 0 0
December 19, 2025 6.10 6.40 6.40 0 0 0 18.00 0.04 0.16 0.16 0 510 0
December 19, 2025 5.15 5.45 5.45 0 0 0 19.00 0.10 0.17 0.17 0 5 0
December 19, 2025 4.15 4.45 4.45 0 100 0 20.00 0.15 0.23 0.23 0 25 0
December 19, 2025 3.30 3.50 3.50 0 5 0 21.00 0.24 0.32 0.32 0 4 0
December 19, 2025 2.40 2.65 2.65 0 97 0 22.00 0.39 0.48 0.48 0 33 0
December 19, 2025 2.00 2.15 2.15 0 0 0 22.50 0.49 0.60 0.60 0 0 0
December 19, 2025 1.60 1.75 1.75 0.10 147 2 23.00 0.60 0.75 0.75 0 11 0
December 19, 2025 1.30 1.40 1.40 0 0 0 23.50 0.80 0.95 0.95 0 0 0
December 19, 2025 1.00 1.15 1.10 0 621 0 24.00 1.00 1.15 1.15 0 0 0
December 19, 2025 0.75 0.85 0.85 0 10 0 24.50 1.25 1.40 1.40 0 0 0
December 19, 2025 0.50 0.65 0.65 0 118 0 25.00 1.60 1.75 1.75 0 0 0
December 19, 2025 0.26 0.35 0.35 0 506 0 26.00 2.30 2.45 2.45 0 0 0
December 19, 2025 0.10 0.18 0.18 0 1 0 27.00 3.10 3.35 3.35 0 0 0
December 19, 2025 0.02 0.11 0.11 0 8 0 28.00 4.00 4.30 4.30 0 0 0
December 19, 2025 0 0.05 0.05 0 78 0 30.00 6.00 6.25 6.25 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 35.00 10.95 11.25 11.25 0 0 0
March 20, 2026 8.05 8.40 8.40 0 0 0 16.00 0.05 0.17 0.17 0 20 0
March 20, 2026 6.10 6.40 6.40 0 0 0 18.00 0.12 0.24 0.24 0 20 0
March 20, 2026 5.10 5.40 5.40 0 0 0 19.00 0.20 0.30 0.30 0 0 0
March 20, 2026 4.15 4.50 4.50 0 0 0 20.00 0.30 0.39 0.39 0 7 0
March 20, 2026 3.30 3.60 3.60 0 20 0 21.00 0.44 0.55 0.55 0 0 0
March 20, 2026 2.45 2.60 2.60 0 0 0 22.00 0.65 0.75 0.75 -0.05 20 10
March 20, 2026 1.75 1.90 1.90 0 102 0 23.00 0.95 1.10 1.10 0 0 0
March 20, 2026 1.15 1.30 1.30 0 64 1 24.00 1.40 1.55 1.55 0 0 0
March 20, 2026 0.70 0.85 0.85 0 105 0 25.00 2.00 2.15 2.15 0 0 0
March 20, 2026 0.41 0.55 0.55 0 58 0 26.00 2.70 2.85 2.85 0 22 0
March 20, 2026 0.10 0.20 0.20 0 0 0 28.00 4.30 4.70 4.70 0 0 0
March 20, 2026 0.01 0.09 0.09 0 0 0 30.00 6.20 6.55 6.55 0 0 0
June 19, 2026 4.15 4.55 4.55 0 0 0 20.00 0.44 0.55 0.55 0 12 0
June 19, 2026 2.50 2.75 2.75 0 16 0 22.00 0.90 1.00 1.00 0 40 0
June 19, 2026 1.75 2.00 2.00 0 2 0 23.00 1.25 1.45 1.45 0 0 0
June 19, 2026 1.20 1.45 1.45 0 8 0 24.00 1.70 1.90 1.90 0 0 0
June 19, 2026 0.48 0.70 0.70 0 0 0 26.00 2.95 3.25 3.25 0 0 0
June 19, 2026 0.15 0.30 0.30 0 0 0 28.00 4.60 4.95 4.95 0 0 0
June 19, 2026 0.01 0.16 0.16 0 0 0 30.00 6.40 6.80 6.80 0 0 0