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 1, 2023 at 11:00 a.m.   (Real-time)

  • Last price: 40.240
  • Net change: 1.300
  • Bid price: 40.200
  • Ask price: 40.240
  • 30-day historical volatility: 36.06%
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: 415
Volume: 20
Open interest: 361
Volume: 0
December 15, 2023 10.05 10.50 9.25 0 1 0 30.00 0 0.18 0.16 0 0 0
December 15, 2023 9.05 9.50 8.25 0 0 0 31.00 0 0.17 0.16 0 0 0
December 15, 2023 8.10 8.50 7.25 0 0 0 32.00 0 0.17 0.16 0 20 0
December 15, 2023 7.05 7.55 6.25 0 0 0 33.00 0 0.11 0.11 0 5 0
December 15, 2023 6.05 6.55 5.30 0 0 0 34.00 0 0.12 0.13 0 0 0
December 15, 2023 5.15 5.55 4.30 0 0 0 35.00 0 0.13 0.16 0 25 0
December 15, 2023 4.15 4.55 3.35 0 0 0 36.00 0.01 0.14 0.21 0 15 0
December 15, 2023 3.15 3.60 2.40 0 0 0 37.00 0.01 0.18 0.34 0 15 0
December 15, 2023 2.15 2.70 1.60 0 0 0 38.00 0.07 0.26 0.45 0 0 0
December 15, 2023 1.40 1.80 0.95 0 0 0 39.00 0.22 0.45 0.95 0 0 0
December 15, 2023 0.80 1.05 0.55 0 2 0 40.00 0.48 0.70 1.55 0 95 0
December 15, 2023 0.34 0.55 0.20 0 15 0 41.00 1.00 1.25 2.35 0 5 0
December 15, 2023 0.09 0.35 0.15 0 35 0 42.00 1.70 2.10 3.30 0 18 0
December 15, 2023 0.04 0.19 0.14 0 15 0 43.00 2.55 3.00 4.30 0 0 0
December 15, 2023 0 0.12 0.12 0 3 0 44.00 3.55 4.05 5.30 0 0 0
December 15, 2023 0 0.12 0.16 0 0 0 45.00 4.55 5.00 6.30 0 0 0
December 15, 2023 0 0.17 0.16 0 5 0 46.00 5.55 6.00 7.30 0 0 0
December 15, 2023 0 0.18 0.16 0 0 0 47.00 6.55 7.00 8.30 0 0 0
December 15, 2023 0 0.18 0.16 0 7 0 48.00 7.55 8.00 9.30 0 0 0
December 15, 2023 0 0.18 0.16 0 2 0 49.00 8.55 9.00 10.30 0 0 0
December 15, 2023 0 0.17 0.16 0 3 0 50.00 9.55 10.00 11.30 0 0 0
December 15, 2023 0 0.18 0.16 0 17 0 52.00 11.55 12.00 13.30 0 0 0
December 15, 2023 0 0.18 0.16 0 0 0 54.00 13.55 14.00 15.30 0 0 0
December 15, 2023 0 0.18 0.16 0 2 0 55.00 14.55 15.00 16.30 0 0 0
December 15, 2023 0 0.18 0.16 0 1 0 56.00 15.55 16.00 17.30 0 0 0
December 15, 2023 0 0.18 0.16 0 0 0 58.00 17.55 18.00 19.25 0 0 0
December 15, 2023 0 0.18 0.16 0 0 0 60.00 19.55 20.00 21.25 0 0 0
December 15, 2023 0 0.18 0.16 0 0 0 70.00 29.55 30.00 31.20 0 0 0
January 19, 2024 8.10 8.70 7.40 0 0 0 32.00 0.01 0.14 0.16 0 0 0
January 19, 2024 6.15 6.75 5.45 0 0 0 34.00 0.02 0.18 0.25 0 0 0
January 19, 2024 5.25 5.85 4.55 0 0 0 35.00 0.03 0.22 0.34 0 0 0
January 19, 2024 4.40 4.90 3.75 0 0 0 36.00 0.10 0.29 0.48 0 0 0
January 19, 2024 3.50 4.00 2.95 0 0 0 37.00 0.22 0.42 0.70 0 16 0
January 19, 2024 2.65 3.15 2.15 0 0 0 38.00 0.36 0.60 0.95 0 0 0
January 19, 2024 2.05 2.30 1.50 0 0 0 39.00 0.60 0.85 1.35 0 0 0
January 19, 2024 1.45 1.65 1.00 0 0 0 40.00 1.00 1.30 1.85 0 0 0
January 19, 2024 0.90 1.10 0.65 0 0 0 41.00 1.45 1.75 2.65 0 1 0
January 19, 2024 0.50 0.70 0.49 0 0 0 42.00 2.00 2.40 3.40 0 0 0
January 19, 2024 0.26 0.44 0.33 0 0 0 43.00 2.75 3.30 4.35 0 0 0
January 19, 2024 0.11 0.28 0.22 0 112 0 44.00 3.55 4.00 5.30 0 0 0
January 19, 2024 0.04 0.20 0.16 0 10 0 45.00 4.50 4.95 6.30 0 0 0
January 19, 2024 0.04 0.18 0.14 0 15 0 46.00 5.55 6.05 7.30 0 0 0
January 19, 2024 0.01 0.13 0.12 0 0 0 47.00 6.55 7.05 8.30 0 0 0
January 19, 2024 0 0.12 0.19 0 0 0 48.00 7.55 8.05 9.30 0 0 0
January 19, 2024 0 0.19 0.19 0 0 0 49.00 8.55 9.05 10.30 0 0 0
January 19, 2024 0 0.19 0.19 0 0 0 50.00 9.55 10.05 11.30 0 0 0
January 19, 2024 0 0.19 0.19 0 0 0 52.00 11.55 12.05 13.30 0 0 0
January 19, 2024 0 0.19 0.19 0 0 0 54.00 13.55 14.05 15.30 0 0 0
January 19, 2024 0 0.20 0.19 0 0 0 56.00 15.55 16.05 17.30 0 0 0
January 19, 2024 0 0.20 0.19 0 0 0 60.00 19.55 20.05 21.25 0 0 0
February 16, 2024 8.35 8.95 7.60 0 0 0 32.00 0.06 0.22 0.27 0 0 0
February 16, 2024 6.50 7.05 5.75 0 0 0 34.00 0.14 0.31 0.42 0 0 0
February 16, 2024 5.50 6.05 4.95 0 0 0 35.00 0.17 0.38 0.60 0 0 0
February 16, 2024 4.75 5.25 4.05 0 0 0 36.00 0.30 0.45 0.80 0 1 0
February 16, 2024 3.95 4.35 3.35 0 0 0 37.00 0.44 0.65 1.05 0 0 0
February 16, 2024 3.15 3.55 2.70 0 0 0 38.00 0.65 0.90 1.40 0 15 0
February 16, 2024 2.45 2.80 1.95 0 0 0 39.00 0.95 1.20 1.75 0 1 0
February 16, 2024 1.90 2.25 1.55 0 0 0 40.00 1.35 1.60 2.25 0 0 0
February 16, 2024 1.35 1.65 1.15 0 0 0 41.00 1.75 2.05 2.95 0 0 0
February 16, 2024 0.95 1.25 0.90 0.05 0 15 42.00 2.35 2.70 3.60 0 10 0
February 16, 2024 0.60 0.80 0.60 0 0 0 43.00 2.95 3.40 4.45 0 0 0
February 16, 2024 0.36 0.60 0.46 0 28 0 44.00 3.75 4.20 5.30 0 24 0
February 16, 2024 0.21 0.47 0.32 0 32 0 45.00 4.60 5.10 6.25 0 0 0
February 16, 2024 0.12 0.24 0.24 0 0 0 46.00 5.55 6.00 7.30 0 0 0
February 16, 2024 0.04 0.19 0.19 0 1 0 47.00 6.50 7.00 8.25 0 0 0
February 16, 2024 0.01 0.16 0.17 0 0 0 48.00 7.50 8.00 9.25 0 0 0
February 16, 2024 0.01 0.14 0.15 0 11 0 49.00 8.50 9.00 10.25 0 0 0
February 16, 2024 0.01 0.13 0.14 0 0 0 50.00 9.50 10.00 11.25 0 0 0
February 16, 2024 0 0.24 0.24 0 0 0 52.00 11.50 12.00 13.30 0 0 0
March 15, 2024 8.50 9.25 8.15 0 0 0 32.00 0.14 0.31 0.38 0 0 0
March 15, 2024 6.55 7.55 6.40 0 0 0 34.00 0.26 0.46 0.65 0 10 0
March 15, 2024 5.75 6.65 5.35 0 0 0 35.00 0.36 0.60 0.80 0 10 0
March 15, 2024 5.00 5.55 4.55 0 0 0 36.00 0.44 0.70 1.00 0 0 0
March 15, 2024 4.20 4.85 3.70 0 0 0 37.00 0.65 0.95 1.30 0 0 0
March 15, 2024 3.50 4.05 3.10 0 0 0 38.00 0.95 1.20 1.65 0 0 0
March 15, 2024 2.85 3.30 2.40 0 0 0 39.00 1.25 1.60 2.05 0 0 0
March 15, 2024 2.25 2.75 1.90 0 0 0 40.00 1.65 1.95 2.70 0 8 0
March 15, 2024 1.75 2.10 1.45 0 15 0 41.00 2.05 2.40 3.20 0 0 0
March 15, 2024 1.35 1.60 1.15 0 0 0 42.00 2.65 3.10 3.90 0 0 0
March 15, 2024 0.95 1.20 0.95 0 0 0 43.00 3.25 3.70 4.60 0 1 0
March 15, 2024 0.65 0.95 0.75 0 0 0 44.00 3.85 4.45 5.55 0 0 0
March 15, 2024 0.42 0.65 0.55 0 32 4 45.00 4.65 5.35 6.55 0 0 0
March 15, 2024 0.26 0.55 0.44 0 0 0 46.00 5.40 6.35 7.50 0 0 0
March 15, 2024 0.17 0.32 0.33 0 0 0 47.00 6.35 7.30 8.45 0 0 0
March 15, 2024 0.10 0.26 0.27 0 3 0 48.00 7.30 8.20 9.45 0 0 0
March 15, 2024 0.04 0.22 0.23 0 0 0 49.00 8.30 9.20 10.50 0 0 0
March 15, 2024 0.01 0.20 0.20 0 0 0 50.00 9.30 10.20 11.50 0 0 0
March 15, 2024 0.01 0.14 0.16 0 0 0 52.00 11.30 12.35 13.50 0 0 0
March 15, 2024 0 0.37 0.38 0 4 0 55.00 14.30 15.40 16.50 0 0 0
March 15, 2024 0 0.35 0.39 0 0 0 60.00 19.30 20.35 21.45 0 0 0
March 15, 2024 0 0.35 0.39 0 0 0 70.00 29.30 30.40 31.45 0 0 0
April 19, 2024 8.75 9.60 8.40 0 0 0 32.00 0.21 0.49 0.55 0 0 0
April 19, 2024 7.00 7.80 6.55 0 0 0 34.00 0.31 0.55 0.80 0 0 0
April 19, 2024 6.00 6.70 5.70 0 0 0 35.00 0.50 0.70 1.05 0 0 0
April 19, 2024 5.25 5.95 4.95 0 0 0 36.00 0.65 0.95 1.25 0 0 0
April 19, 2024 4.60 5.20 4.15 0 0 0 37.00 0.85 1.25 1.55 0 0 0
April 19, 2024 3.90 4.35 3.45 0 2 0 38.00 1.15 1.55 1.85 0 0 0
April 19, 2024 3.25 3.70 2.85 0 0 0 39.00 1.45 1.80 2.25 0 0 0
April 19, 2024 2.70 3.00 2.20 0 0 0 40.00 1.80 2.20 2.85 0 5 0
April 19, 2024 2.10 2.40 1.80 0 0 0 41.00 2.30 2.80 3.45 0 0 0
April 19, 2024 1.65 1.90 1.45 0 0 0 42.00 2.85 3.25 4.05 0 0 0
April 19, 2024 1.25 1.60 1.15 0 0 0 43.00 3.40 3.90 4.85 0 0 0
April 19, 2024 0.95 1.20 0.95 0 0 0 44.00 3.95 4.70 5.65 0 0 0
April 19, 2024 0.65 0.95 0.75 0 0 0 45.00 4.70 5.45 6.60 0 0 0
April 19, 2024 0.48 0.75 0.65 0 0 0 46.00 5.50 6.35 7.50 0 0 0
May 17, 2024 8.95 9.70 8.40 0 0 0 32.00 0.30 0.50 0.70 0 0 0
May 17, 2024 7.10 8.00 6.80 0 0 0 34.00 0.50 0.85 1.00 0 0 0
May 17, 2024 6.45 7.10 5.95 0 0 0 35.00 0.60 1.00 1.25 0 0 0
May 17, 2024 5.65 6.30 5.30 0 0 0 36.00 0.80 1.25 1.55 0 0 0
May 17, 2024 4.90 5.40 4.55 0 0 0 37.00 1.10 1.45 1.75 0 0 0
May 17, 2024 4.30 4.75 3.85 0 0 0 38.00 1.30 1.75 2.15 0 0 0
May 17, 2024 3.60 4.05 3.25 0 0 0 39.00 1.70 2.05 2.60 0 0 0
May 17, 2024 3.00 3.40 2.85 0 0 0 40.00 2.05 2.45 3.15 0 0 0
May 17, 2024 2.50 2.85 2.20 0 0 0 41.00 2.55 3.00 3.65 0 0 0
May 17, 2024 2.00 2.30 1.80 0 0 0 42.00 3.00 3.55 4.30 0 0 0
May 17, 2024 1.60 1.90 1.45 0 0 0 43.00 3.60 4.05 5.00 0 0 0
May 17, 2024 1.20 1.55 1.25 0 0 0 44.00 4.20 4.85 5.75 0 0 0
May 17, 2024 0.90 1.25 1.05 0 0 0 45.00 4.95 5.60 6.65 0 0 0
May 17, 2024 0.65 0.95 0.85 0 0 0 46.00 5.65 6.40 7.45 0 0 0
June 21, 2024 10.90 11.80 10.55 0 0 0 30.00 0.21 0.49 0.55 0 0 0
June 21, 2024 9.15 9.95 8.65 0 0 0 32.00 0.31 0.60 0.75 0 0 0
June 21, 2024 7.45 8.35 7.05 0 0 0 34.00 0.60 0.90 1.15 0 0 0
June 21, 2024 6.65 7.35 6.25 0 0 0 35.00 0.80 1.15 1.40 0 0 0
June 21, 2024 5.85 6.55 5.55 0 0 0 36.00 1.00 1.30 1.65 0 0 0
June 21, 2024 4.55 5.00 4.15 0 0 0 38.00 1.50 1.90 2.25 0 0 0
June 21, 2024 3.30 3.70 3.05 0 1 0 40.00 2.25 2.75 3.25 0 1 0
June 21, 2024 2.30 2.85 2.10 0 0 0 42.00 3.10 3.65 4.45 0 0 0
June 21, 2024 1.45 1.80 1.45 0 0 0 44.00 4.40 5.00 5.90 0 0 0
June 21, 2024 1.15 1.55 1.25 0 0 0 45.00 5.05 5.70 6.65 0 1 0
June 21, 2024 0.85 1.25 1.05 0 0 0 46.00 5.75 6.65 7.55 0 0 0
June 21, 2024 0.47 0.85 0.75 0 0 0 48.00 7.50 8.40 9.40 0 0 0
June 21, 2024 0.23 0.55 0.55 0 0 0 50.00 9.35 10.15 11.40 0 0 0
June 21, 2024 0.01 0.30 0.32 0 0 0 55.00 14.35 15.35 16.40 0 0 0
June 21, 2024 0.01 0.23 0.23 0 0 0 60.00 19.35 20.35 21.40 0 0 0
June 21, 2024 0 0.36 0.34 0 0 0 70.00 29.35 30.35 31.45 0 0 0
September 20, 2024 11.35 12.40 11.05 0 0 0 30.00 0.31 0.70 0.80 0 0 0
September 20, 2024 9.65 10.45 9.35 0 0 0 32.00 0.60 0.85 1.10 0 0 0
September 20, 2024 8.05 8.90 7.75 0 0 0 34.00 0.90 1.20 1.55 0 0 0
September 20, 2024 7.30 8.15 7.05 0 1 0 35.00 1.10 1.55 1.85 0 50 0
September 20, 2024 6.55 7.45 6.35 0 0 0 36.00 1.40 1.75 2.05 0 5 0
September 20, 2024 5.25 5.80 5.00 0 0 0 38.00 1.90 2.40 2.85 0 0 0
September 20, 2024 4.05 4.60 3.80 0 0 1 40.00 2.55 3.20 3.75 0 0 0
September 20, 2024 3.05 3.50 2.90 0 0 0 42.00 3.65 4.20 4.85 0 0 0
September 20, 2024 2.20 2.85 2.10 0 0 0 44.00 4.65 5.35 6.20 0 0 0
September 20, 2024 1.80 2.30 1.90 0 0 0 45.00 5.45 6.05 7.00 0 0 0
September 20, 2024 1.50 2.00 1.60 0 5 0 46.00 5.95 6.90 7.80 0 0 0
September 20, 2024 1.00 1.40 1.15 0 35 0 48.00 7.60 8.55 9.50 0 4 0
September 20, 2024 0.65 1.05 0.85 0 0 0 50.00 9.30 10.35 11.50 0 0 0
September 20, 2024 0.01 0.37 0.38 0 0 0 60.00 19.30 20.40 21.50 0 0 0