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.

GFL – GFL Environmental Inc.

Last update: December 6, 2022 at 8:36 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 38.100
  • Ask price: 40.000
  • 30-day historical volatility: 34.24%
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: 2,209
Volume: 0
Open interest: 582
Volume: 0
December 16, 2022 0 0 14.10 0 2 0 25.00 0 0 0.23 0 0 0
December 16, 2022 0 0 11.20 0 0 0 28.00 0 0 0.07 0 5 0
December 16, 2022 0 0 10.25 0 0 0 29.00 0 0 0.09 0 15 0
December 16, 2022 0 0 9.15 0 0 0 30.00 0 0 0.21 0 35 0
December 16, 2022 0 0 8.15 0 5 0 31.00 0 0 0.24 0 0 0
December 16, 2022 0 0 7.25 0 5 0 32.00 0 0 0.12 0 5 0
December 16, 2022 0 0 6.30 0 0 0 33.00 0 0 0.14 0 0 0
December 16, 2022 0 0 5.20 0 15 0 34.00 0 0 0.14 0 7 0
December 16, 2022 0 0 4.30 0 15 0 35.00 0 0 0.17 0 7 0
December 16, 2022 0 0 3.35 0 1,010 0 36.00 0 0 0.24 0 0 0
December 16, 2022 0 0 2.40 0 9 0 37.00 0 0 0.38 0 0 0
December 16, 2022 0.10 0 1.60 0 57 0 38.00 0 0 0.65 0 20 0
December 16, 2022 0 0 1.05 0 5 0 39.00 0 0 1.05 0 0 0
December 16, 2022 0 0 0.60 0 512 0 40.00 0 0 1.60 0 14 0
December 16, 2022 0 0 0.30 0 16 0 41.00 0 0 2.30 0 20 0
December 16, 2022 0 0 0.18 0 10 0 42.00 0 0 3.35 0 15 0
December 16, 2022 0 0 0.13 0 0 0 43.00 0 0 4.35 0 0 0
December 16, 2022 0 0 0.11 0 3 0 44.00 0 0 5.15 0 20 0
December 16, 2022 0 0 0.21 0 1 0 45.00 0 0 6.25 0 0 0
December 16, 2022 0 0 0.21 0 0 0 46.00 0 0 7.25 0 0 0
December 16, 2022 0 0 0.21 0 12 0 48.00 0 0 9.20 0 0 0
December 16, 2022 0 0 0.21 0 36 0 50.00 0 0 11.20 0 0 0
December 16, 2022 0 0 0.21 0 0 0 55.00 0 0 16.25 0 0 0
December 16, 2022 0 0 0.23 0 0 0 60.00 0 0 21.25 0 0 0
January 20, 2023 0 0 14.35 0 0 0 25.00 0 0 0.26 0 0 0
January 20, 2023 0 0 13.40 0 0 0 26.00 0 0 0.27 0 240 0
January 20, 2023 0 0 12.20 0 0 0 27.00 0 0 0.14 0 0 0
January 20, 2023 0 0 11.25 0 0 0 28.00 0 0 0.16 0 24 0
January 20, 2023 0 0 10.35 0 0 0 29.00 0 0 0.17 0 11 0
January 20, 2023 0 0 9.30 0 0 0 30.00 0 0 0.19 0 0 0
January 20, 2023 0 0 8.40 0 0 0 31.00 0 0 0.22 0 2 0
January 20, 2023 0 0 7.50 0 0 0 32.00 0 0 0.25 0 1 0
January 20, 2023 0 0 6.55 0 3 0 33.00 0 0 0.30 0 0 0
January 20, 2023 0 0 5.70 0 0 0 34.00 0 0 0.40 0 5 0
January 20, 2023 0 0 4.85 0 0 0 35.00 0 0 0.55 0 0 0
January 20, 2023 0 0 3.80 0 0 0 36.00 0 0 0.70 0 0 0
January 20, 2023 0 0 3.25 0 43 0 37.00 0 0 0.95 0 10 0
January 20, 2023 0 0 2.45 0 28 0 38.00 0 0 1.25 0 0 0
January 20, 2023 0 0 1.80 0 25 0 39.00 0 0 1.75 0 0 0
January 20, 2023 0 0 1.40 0 35 0 40.00 0 0 2.25 0 0 0
January 20, 2023 0 0 1.05 0 3 0 41.00 0 0 2.80 0 0 0
January 20, 2023 0 0 0.70 0 15 0 42.00 0 0 3.60 0 0 0
January 20, 2023 0 0 0.48 0 0 0 43.00 0 0 4.35 0 0 0
January 20, 2023 0 0 0.32 0 0 0 44.00 0 0 5.25 0 0 0
February 17, 2023 0 0 14.45 0 0 0 25.00 0 0 0.39 0 0 0
February 17, 2023 0 0 13.55 0 0 0 26.00 0 0 0.38 0 0 0
February 17, 2023 0 0 12.60 0 0 0 27.00 0 0 0.41 0 0 0
February 17, 2023 0 0 11.55 0 0 0 28.00 0 0 0.43 0 5 0
February 17, 2023 0 0 9.75 0 0 0 30.00 0 0 0.49 0 0 0
February 17, 2023 0 0 8.80 0 0 0 31.00 0 0 0.49 0 0 0
February 17, 2023 0 0 7.90 0 0 0 32.00 0 0 0.50 0 0 0
February 17, 2023 0 0 7.05 0 0 0 33.00 0 0 0.60 0 0 0
February 17, 2023 0 0 6.15 0 0 0 34.00 0 0 0.75 0 0 0
February 17, 2023 0 0 5.20 0 0 0 35.00 0 0 0.90 0 10 0
February 17, 2023 0 0 4.45 0 0 0 36.00 0 0 1.15 0 15 0
February 17, 2023 0 0 3.80 0 0 0 37.00 0 0 1.45 0 0 0
February 17, 2023 0 0 3.10 0 0 0 38.00 0 0 1.80 0 15 0
February 17, 2023 0 0 2.45 0 0 0 39.00 0 0 2.25 0 20 0
February 17, 2023 0 0 1.95 0 0 0 40.00 0 0 2.85 0 0 0
February 17, 2023 0 0 1.50 0 50 0 41.00 0 0 3.40 0 0 0
February 17, 2023 0 0 1.20 0 6 0 42.00 0 0 4.05 0 0 0
February 17, 2023 0 0 0.90 0 34 0 43.00 0 0 4.80 0 0 0
February 17, 2023 0 1.00 0.70 0 20 0 44.00 0 0 5.70 0 0 0
March 17, 2023 0 0 14.70 0 0 0 25.00 0 0 0.23 0 0 0
March 17, 2023 0 0 11.85 0 0 0 28.00 0 0 0.32 0 0 0
March 17, 2023 0 0 9.95 0 0 0 30.00 0 0 0.42 0 8 0
March 17, 2023 0 0 9.05 0 0 0 31.00 0 0 0.50 0 0 0
March 17, 2023 0 0 8.25 0 0 0 32.00 0 0 0.60 0 4 0
March 17, 2023 0 0 7.05 0 0 0 33.00 0 0 0.80 0 0 0
March 17, 2023 0 0 6.30 0 0 0 34.00 0 0 0.90 0 0 0
March 17, 2023 0 0 5.45 0 0 0 35.00 0 0 1.20 0 5 0
March 17, 2023 0 0 4.80 0 15 0 36.00 0 0 1.45 0 0 0
March 17, 2023 0 0 4.10 0 0 0 37.00 0 0 1.75 0 0 0
March 17, 2023 0 0 3.45 0 0 0 38.00 0 0 2.15 0 10 0
March 17, 2023 0 0 2.90 0 0 0 39.00 0 0 2.50 0 0 0
March 17, 2023 0 0 2.40 0 22 0 40.00 0 0 3.00 0 0 0
March 17, 2023 0 0 1.95 0 0 0 41.00 0 0 3.65 0 0 0
March 17, 2023 0.05 0 1.60 0 1 0 42.00 0 0 4.25 0 0 0
March 17, 2023 0 0 1.30 0 0 0 43.00 0 0 4.95 0 0 0
March 17, 2023 0 0 1.05 0 6 0 44.00 0 0 5.90 0 0 0
March 17, 2023 0 0 0.85 0 25 0 45.00 0 0 6.75 0 0 0
March 17, 2023 0 0 0.70 0 20 0 46.00 0 0 7.65 0 0 0
March 17, 2023 0 0 0.42 0 0 0 48.00 0 0 9.50 0 0 0
March 17, 2023 0 0 0.31 0 0 0 50.00 0 0 11.45 0 0 0
April 21, 2023 0 0 10.30 0 0 0 30.00 0 0 0.60 0 0 0
April 21, 2023 0 0 9.40 0 0 0 31.00 0 0 0.70 0 0 0
April 21, 2023 0 0 8.25 0 15 0 32.00 0 0 0.80 0 0 0
April 21, 2023 0 0 7.40 0 15 0 33.00 0 0 1.00 0 0 0
April 21, 2023 0 0 6.65 0 0 0 34.00 0 0 1.25 0 4 0
April 21, 2023 0 0 5.90 0 0 0 35.00 0 0 1.50 0 0 0
April 21, 2023 0 0 5.20 0 0 0 36.00 0 0 1.80 0 0 0
April 21, 2023 0 0 4.55 0 0 0 37.00 0 0 2.10 0 0 0
April 21, 2023 0 0 3.95 0 0 0 38.00 0 0 2.45 0 0 0
April 21, 2023 0 0 3.40 0 0 0 39.00 0 0 2.95 0 0 0
April 21, 2023 0 0 2.95 0 0 0 40.00 0 0 3.45 0 0 0
April 21, 2023 0 0 2.45 0 0 0 41.00 0 0 4.00 0 0 0
April 21, 2023 0 0 2.10 0 0 0 42.00 0 0 4.55 0 0 0
April 21, 2023 0 0 1.75 0 0 0 43.00 0 0 5.30 0 0 0
April 21, 2023 0 0 1.45 0 0 0 44.00 0 0 6.20 0 0 0
May 19, 2023 0 0 8.55 0 0 0 32.00 0 0 1.05 0 0 0
May 19, 2023 0 0 7.75 0 0 0 33.00 0 0 1.25 0 0 0
May 19, 2023 0 0 7.00 0 0 0 34.00 0 0 1.45 0 0 0
May 19, 2023 0 0 6.30 0 0 0 35.00 0 0 1.75 0 0 0
May 19, 2023 0 0 5.60 0 0 0 36.00 0 0 2.05 0 0 0
May 19, 2023 0 0 4.95 0 0 0 37.00 0 0 2.40 0 0 0
May 19, 2023 0 0 4.35 0 0 0 38.00 0 0 2.80 0 0 0
May 19, 2023 0 0 3.80 0 0 0 39.00 0 0 3.25 0 0 0
May 19, 2023 0 0 3.30 0 0 0 40.00 0 0 3.75 0 0 0
May 19, 2023 0 0 2.85 0 0 0 41.00 0 0 4.30 0 0 0
May 19, 2023 0 0 2.45 0 0 0 42.00 0 0 4.90 0 0 0
May 19, 2023 0 0 2.10 0 0 0 43.00 0 0 5.55 0 0 0
May 19, 2023 0 0 1.80 0 0 0 44.00 0 0 6.20 0 0 0
June 16, 2023 0 0 15.25 0 0 0 25.00 0 0 0.43 0 0 0
June 16, 2023 0 0 12.35 0 0 0 28.00 0 0 0.65 0 0 0
June 16, 2023 0 0 10.75 0 0 0 30.00 0 0 0.90 0 11 0
June 16, 2023 0 0 8.80 0 0 0 32.00 0 0 1.20 0 10 0
June 16, 2023 0 0 7.30 0 0 0 34.00 0 0 1.65 0 9 0
June 16, 2023 0 0 6.55 0 0 0 35.00 0 0 1.95 0 0 0
June 16, 2023 0 0 5.90 0 0 0 36.00 0 0 2.25 0 0 0
June 16, 2023 0 0 4.70 0 4 0 38.00 0 0 3.05 0 0 0
June 16, 2023 0 0 3.65 0 8 0 40.00 0 0 4.00 0 0 0
June 16, 2023 0 0 2.80 0 0 0 42.00 0 0 5.10 0 0 0
June 16, 2023 0 0 2.10 0 0 0 44.00 0 0 6.40 0 0 0
June 16, 2023 0 4.50 1.85 0 10 0 45.00 0 0 7.40 0 0 0
September 15, 2023 0 0 15.85 0 0 0 25.00 0 0 0.75 0 0 0
September 15, 2023 0 0 11.50 0 0 0 30.00 0 0 1.35 0 0 0
September 15, 2023 0 0 9.85 0 0 0 32.00 0 0 1.75 0 0 0
September 15, 2023 0 0 8.45 0 0 0 34.00 0 0 2.25 0 0 0
September 15, 2023 0 0 7.80 0 0 0 35.00 0 0 2.75 0 0 0
September 15, 2023 0 0 7.15 0 0 0 36.00 0 0 3.05 0 0 0
September 15, 2023 0 0 5.90 0 0 0 38.00 0 0 3.85 0 0 0
September 15, 2023 0 0 4.85 0 0 0 40.00 0 0 4.80 0 0 0
September 15, 2023 0 0 3.95 0 10 0 42.00 0 0 5.90 0 0 0
September 15, 2023 0 0 3.20 0 0 0 44.00 0 0 7.15 0 0 0
September 15, 2023 0 4.50 2.85 0 75 0 45.00 0 0 7.85 0 0 0
December 15, 2023 0 0 12.40 0 0 0 30.00 0 0 1.65 0 0 0
December 15, 2023 0 0 11.35 0 0 0 31.00 0 0 1.85 0 0 0
December 15, 2023 0 0 10.55 0 0 0 32.00 0 0 2.15 0 0 0
December 15, 2023 0 0 9.85 0 0 0 33.00 0 0 2.45 0 0 0
December 15, 2023 0 0 9.20 0 0 0 34.00 0 0 2.85 0 0 0
December 15, 2023 0 0 8.55 0 0 0 35.00 0 0 3.15 0 0 0
December 15, 2023 0 0 7.95 0 0 0 36.00 0 0 3.55 0 0 0
December 15, 2023 0 0 7.35 0 0 0 37.00 0 0 3.95 0 0 0
December 15, 2023 0 0 6.85 0 0 0 38.00 0 0 4.35 0 0 0
December 15, 2023 0 0 6.25 0 0 0 39.00 0 0 4.85 0 0 0
December 15, 2023 0 5.80 5.65 0 8 0 40.00 0 0 5.35 0 0 0