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: June 11, 2026 at 7:35 p.m.   (Real-time)

  • Last price: 50.120
  • Net change: -0.880
  • Bid price: 50.000
  • Ask price: 51.300
  • 30-day historical volatility: 29.38%
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: 1,374
Volume: 14
Open interest: 999
Volume: 0
June 19, 2026 14.90 15.35 15.25 0 0 0 35.00 0 0.12 0.12 0 0 0
June 19, 2026 13.90 14.30 14.25 0 0 0 36.00 0 0.12 0.12 0 0 0
June 19, 2026 12.95 13.35 13.35 0 0 0 37.00 0 0.12 0.12 0 0 0
June 19, 2026 11.90 12.35 12.30 0 0 0 38.00 0 0.12 0.12 0 0 0
June 19, 2026 10.90 11.35 11.30 0 0 0 39.00 0 0.12 0.12 0 0 0
June 19, 2026 9.90 10.35 10.30 0 0 0 40.00 0 0.12 0.12 0 0 0
June 19, 2026 8.90 9.30 9.30 0 0 0 41.00 0 0.13 0.13 0 0 0
June 19, 2026 7.90 8.35 8.30 0 10 0 42.00 0 0.13 0.13 0 0 0
June 19, 2026 6.95 7.35 7.35 0 10 0 43.00 0 0.13 0.13 0 0 0
June 19, 2026 5.95 6.35 6.30 0 0 0 44.00 0.01 0.14 0.14 0 5 0
June 19, 2026 4.95 5.35 5.35 0 0 0 45.00 0 0.17 0.17 0 29 0
June 19, 2026 4.00 4.40 4.40 0 0 0 46.00 0.01 0.20 0.22 0 40 0
June 19, 2026 3.10 3.50 3.50 0 0 0 47.00 0.02 0.26 0.26 0 2 0
June 19, 2026 2.20 2.60 2.60 0 5 0 48.00 0.09 0.44 0.43 0 121 0
June 19, 2026 1.50 1.85 1.85 0 41 0 49.00 0.31 0.70 0.70 0 5 0
June 19, 2026 0.85 1.20 1.20 0 5 0 50.00 0.65 1.00 1.00 0 104 0
June 19, 2026 0.16 0.46 0.46 -0.35 62 6 52.00 1.90 2.30 2.30 0 31 0
June 19, 2026 0.02 0.23 0.23 0 3 0 54.00 3.60 4.15 4.15 0 10 0
June 19, 2026 0.01 0.19 0.19 -0.12 17 1 55.00 4.60 5.20 5.20 0 41 0
June 19, 2026 0 0.18 0.18 0 13 0 56.00 5.40 6.15 6.15 0 0 0
June 19, 2026 0 0.16 0.16 0 27 0 58.00 7.40 8.15 8.15 0 0 0
June 19, 2026 0 0.14 0.14 0 70 0 60.00 9.40 10.10 10.10 0 0 0
June 19, 2026 0 0.13 0.13 0 15 0 62.00 11.40 12.10 12.10 0 0 0
June 19, 2026 0 0.13 0.13 0 0 0 64.00 13.40 14.10 14.10 0 0 0
June 19, 2026 0 0.13 0.13 0 12 0 65.00 14.40 15.10 15.10 0 0 0
June 19, 2026 0 0.13 0.13 0 0 0 66.00 15.40 16.10 16.10 0 0 0
June 19, 2026 0 0.12 0.12 0 0 0 68.00 17.40 18.10 18.10 0 0 0
June 19, 2026 0 0.12 0.12 0 4 0 70.00 19.40 20.10 20.10 0 0 0
June 19, 2026 0 0.12 0.12 0 12 0 75.00 24.40 25.10 25.10 0 0 0
June 19, 2026 0 0.12 0.12 0 0 0 80.00 29.40 30.10 30.10 0 0 0
June 19, 2026 0 0.12 0.12 0 0 0 90.00 39.40 40.10 40.10 0 0 0
July 17, 2026 15.05 15.45 15.40 0 0 0 35.00 0 0.14 0.14 0 0 0
July 17, 2026 14.05 14.45 14.45 0 0 0 36.00 0.01 0.49 0.49 0 0 0
July 17, 2026 13.05 13.40 13.40 0 0 0 37.00 0.01 0.49 0.49 0 0 0
July 17, 2026 12.00 12.45 12.45 0 0 0 38.00 0.02 0.19 0.19 0 0 0
July 17, 2026 11.10 11.50 11.45 0 0 0 39.00 0.02 0.32 0.32 0 0 0
July 17, 2026 10.10 10.55 10.55 0 0 0 40.00 0.02 0.35 0.35 0 1 0
July 17, 2026 9.15 9.60 9.50 0 0 0 41.00 0.02 0.40 0.40 0 0 0
July 17, 2026 8.20 8.55 8.55 0 0 0 42.00 0.07 0.44 0.44 0 4 0
July 17, 2026 7.25 7.65 7.65 0 0 0 43.00 0.14 0.49 0.49 0 7 0
July 17, 2026 6.40 6.70 6.70 0 0 0 44.00 0.22 0.50 0.50 0 11 0
July 17, 2026 5.50 5.85 5.85 0 0 0 45.00 0.32 0.60 0.60 0 56 0
July 17, 2026 4.70 5.05 5.05 0 0 0 46.00 0.47 0.80 0.80 0 52 0
July 17, 2026 3.85 4.25 4.25 0 0 0 47.00 0.70 1.00 1.00 0 0 0
July 17, 2026 3.20 3.50 3.50 0 0 0 48.00 0.95 1.20 1.20 0 0 0
July 17, 2026 2.55 2.95 2.95 0 0 0 49.00 1.30 1.60 1.60 0 7 0
July 17, 2026 1.90 2.25 2.25 0 16 0 50.00 1.70 2.00 2.00 0 0 0
July 17, 2026 1.05 1.40 1.40 0 10 0 52.00 2.75 3.10 3.10 0 103 0
July 17, 2026 0.48 0.80 0.80 0 13 0 54.00 4.15 4.60 4.60 0 0 0
July 17, 2026 0.11 0.50 0.50 0 6 0 56.00 5.90 6.30 6.30 0 0 0
July 17, 2026 0.02 0.49 0.49 0 2 0 58.00 7.40 8.25 8.25 0 0 0
July 17, 2026 0.02 0.28 0.28 0 37 0 60.00 9.35 10.15 10.15 0 0 0
July 17, 2026 0.01 0.25 0.25 0 0 0 62.00 11.35 12.10 12.10 0 0 0
July 17, 2026 0.01 0.24 0.24 0 0 0 64.00 13.35 14.20 14.20 0 0 0
July 17, 2026 0 0.17 0.17 0 10 0 66.00 15.35 16.20 16.20 0 0 0
July 17, 2026 0 0.15 0.15 0 23 0 68.00 17.35 18.20 18.20 0 0 0
July 17, 2026 0 0.14 0.14 0 0 0 70.00 19.35 20.20 20.20 0 0 0
August 21, 2026 15.25 15.65 15.65 0 0 0 35.00 0.02 0.50 0.50 0 0 0
August 21, 2026 14.25 14.65 14.65 0 0 0 36.00 0.02 0.50 0.50 0 0 0
August 21, 2026 13.30 13.70 13.70 0 0 0 37.00 0.08 0.50 0.50 0 0 0
August 21, 2026 12.35 12.75 12.75 0 0 0 38.00 0.12 0.38 0.38 0 0 0
August 21, 2026 11.40 11.80 11.80 0 0 0 39.00 0.16 0.49 0.49 0 0 0
August 21, 2026 10.50 10.85 10.85 0 0 0 40.00 0.20 0.49 0.49 0 3 0
August 21, 2026 9.60 9.95 9.95 0 0 0 41.00 0.30 0.55 0.55 0 3 0
August 21, 2026 8.70 9.10 9.10 0 0 0 42.00 0.38 0.65 0.65 0 2 0
August 21, 2026 7.80 8.20 8.20 0 0 0 43.00 0.50 0.80 0.80 0 0 0
August 21, 2026 6.95 7.40 7.40 0 0 0 44.00 0.65 0.95 0.95 0 0 0
August 21, 2026 6.15 6.60 6.60 0 0 0 45.00 0.85 1.25 1.25 0 10 0
August 21, 2026 5.35 5.80 5.80 0 0 0 46.00 1.05 1.45 1.45 0 0 0
August 21, 2026 4.70 5.10 5.10 0 0 0 47.00 1.35 1.75 1.75 0 0 0
August 21, 2026 4.05 4.50 4.50 0 0 0 48.00 1.75 2.05 2.05 0 1 0
August 21, 2026 3.45 3.85 3.85 0 52 0 49.00 2.15 2.45 2.45 0 0 0
August 21, 2026 2.85 3.30 3.30 0 7 0 50.00 2.55 2.90 2.90 0 2 0
August 21, 2026 2.00 2.45 2.45 0 45 0 52.00 3.60 4.10 4.15 0 10 0
August 21, 2026 1.25 1.65 1.65 0 0 0 54.00 4.90 5.35 5.35 0 0 0
August 21, 2026 0.80 1.15 1.15 0 3 0 56.00 6.40 6.70 6.70 0 3 0
August 21, 2026 0.41 0.85 0.85 0 0 0 58.00 8.05 8.55 8.55 0 4 0
August 21, 2026 0.21 0.60 0.60 0 0 0 60.00 9.55 10.55 10.55 0 0 0
August 21, 2026 0.09 0.41 0.41 0 0 0 62.00 11.30 12.25 12.25 0 0 0
August 21, 2026 0.02 0.29 0.29 0 0 0 64.00 13.25 14.20 14.20 0 0 0
August 21, 2026 0.02 0.24 0.24 0 10 0 66.00 15.20 16.20 16.20 0 0 0
August 21, 2026 0.02 0.20 0.20 0 0 0 68.00 17.20 18.20 18.20 0 0 0
August 21, 2026 0 0.17 0.17 0 9 0 70.00 19.20 20.20 20.20 0 0 0
September 18, 2026 15.30 15.90 15.75 0 0 0 35.00 0.07 0.50 0.50 0 0 0
September 18, 2026 14.35 14.95 14.80 0 0 0 36.00 0.12 0.39 0.39 0 0 0
September 18, 2026 13.50 13.90 13.90 0 0 0 37.00 0.17 0.44 0.44 0 0 0
September 18, 2026 12.55 13.15 13.15 0 0 0 38.00 0.24 0.55 0.55 0 3 0
September 18, 2026 11.65 12.05 12.05 0 0 0 39.00 0.32 0.65 0.65 0 0 0
September 18, 2026 10.80 11.15 11.15 0 0 0 40.00 0.42 0.70 0.70 0 2 0
September 18, 2026 9.90 10.35 10.35 0 0 0 41.00 0.55 0.85 0.85 0 0 0
September 18, 2026 9.05 9.45 9.45 0 0 0 42.00 0.70 1.00 1.00 0 0 0
September 18, 2026 8.15 8.65 8.65 0 0 0 43.00 0.85 1.20 1.20 0 0 0
September 18, 2026 7.35 7.80 7.85 0 0 0 44.00 1.05 1.40 1.40 0 0 0
September 18, 2026 6.60 7.15 7.15 0 10 0 45.00 1.25 1.60 1.60 0 24 0
September 18, 2026 5.90 6.40 6.40 0 1 0 46.00 1.50 1.90 1.90 0 0 0
September 18, 2026 5.25 5.70 5.70 0 0 0 47.00 1.80 2.20 2.20 0 0 0
September 18, 2026 4.60 5.05 5.05 0 1 0 48.00 2.15 2.65 2.65 0 17 0
September 18, 2026 4.15 4.45 4.45 0 0 0 49.00 2.55 2.95 2.95 0 0 0
September 18, 2026 3.60 3.90 3.90 0 0 0 50.00 3.05 3.40 3.40 0 26 0
September 18, 2026 2.60 2.95 2.95 0 1 0 52.00 4.05 4.50 4.50 0 3 0
September 18, 2026 1.85 2.15 2.15 -0.25 4 5 54.00 5.30 5.80 5.80 0 0 0
September 18, 2026 1.55 1.85 1.85 0 0 0 55.00 6.00 6.40 6.40 0 2 0
September 18, 2026 1.25 1.55 1.55 0 0 0 56.00 6.55 7.10 7.10 0 0 0
September 18, 2026 0.85 1.10 1.10 0 22 0 58.00 8.35 8.70 8.70 0 2 0
September 18, 2026 0.55 0.90 0.90 0 10 0 60.00 10.05 10.40 10.40 0 6 0
September 18, 2026 0.31 0.70 0.70 0 0 0 62.00 11.40 12.35 12.35 0 0 0
September 18, 2026 0.11 0.55 0.55 0 4 0 64.00 13.30 14.25 14.25 0 0 0
September 18, 2026 0.11 0.49 0.49 0 6 0 65.00 14.30 15.20 15.20 0 0 0
September 18, 2026 0.02 0.40 0.40 0 0 0 66.00 15.20 16.25 16.25 0 0 0
September 18, 2026 0.02 0.26 0.26 0 5 0 68.00 17.20 18.25 18.25 0 0 0
September 18, 2026 0.01 0.20 0.20 0 3 0 70.00 19.20 20.25 20.25 0 0 0
September 18, 2026 0 0.16 0.16 0 0 0 75.00 24.20 25.25 25.25 0 0 0
September 18, 2026 0 0.15 0.15 0 0 0 80.00 29.20 30.25 30.25 0 0 0
October 16, 2026 15.40 16.50 16.50 0 0 0 35.00 0.11 0.49 0.49 0 0 0
October 16, 2026 14.45 15.50 15.50 0 0 0 36.00 0.21 0.50 0.50 0 0 0
October 16, 2026 13.55 14.65 14.65 0 0 0 37.00 0.27 0.60 0.60 0 0 0
October 16, 2026 12.65 13.65 13.65 0 0 0 38.00 0.37 0.65 0.65 0 0 0
October 16, 2026 11.75 12.75 12.75 0 0 0 39.00 0.46 0.80 0.80 0 0 0
October 16, 2026 10.85 11.95 11.95 0 0 0 40.00 0.60 0.90 0.90 0 0 0
October 16, 2026 10.00 10.85 10.85 0 0 0 41.00 0.70 1.05 1.05 0 0 0
October 16, 2026 9.25 10.05 10.05 0 0 0 42.00 0.85 1.25 1.25 0 0 0
October 16, 2026 8.50 9.15 9.15 0 0 0 43.00 1.00 1.40 1.40 0 0 0
October 16, 2026 7.70 8.35 8.35 0 0 0 44.00 1.25 1.65 1.65 0 0 0
October 16, 2026 6.85 7.70 7.70 0 0 0 45.00 1.55 1.90 1.90 0 0 0
October 16, 2026 6.15 6.90 6.90 0 0 0 46.00 1.85 2.20 2.20 0 2 0
October 16, 2026 5.50 6.40 6.40 0 8 0 47.00 2.15 2.50 2.50 0 10 0
October 16, 2026 4.95 5.55 5.55 0 3 0 48.00 2.40 2.95 2.95 0 1 0
October 16, 2026 4.35 4.95 4.95 0 0 0 49.00 2.85 3.40 3.40 0 0 0
October 16, 2026 3.85 4.35 4.35 0 1 0 50.00 3.30 3.85 3.85 0 0 0
October 16, 2026 2.90 3.45 3.45 0 1 0 52.00 4.35 4.95 4.90 0 2 0
October 16, 2026 2.25 2.65 2.65 0 11 0 54.00 5.35 6.00 6.00 0 30 0
October 16, 2026 1.70 2.00 2.00 0 1 0 56.00 6.80 7.60 7.40 0 30 0
October 16, 2026 1.20 1.50 1.50 0 0 0 58.00 8.35 9.10 9.10 0 0 0
October 16, 2026 0.85 1.20 1.20 0 22 0 60.00 9.95 10.80 10.85 0 0 0
October 16, 2026 0.55 0.95 0.95 0 0 0 62.00 11.50 12.55 12.55 0 0 0
October 16, 2026 0.37 0.75 0.75 0 0 0 64.00 13.35 14.40 14.40 0 0 0
October 16, 2026 0.21 0.65 0.65 0 0 0 66.00 15.25 16.30 16.30 0 0 0
October 16, 2026 0.11 0.50 0.50 0 0 0 68.00 17.25 18.30 18.30 0 0 0
October 16, 2026 0.02 0.40 0.40 0 0 0 70.00 19.25 20.20 20.20 0 0 0
October 16, 2026 0.02 0.30 0.30 0 0 0 72.00 21.25 22.20 22.20 0 0 0
October 16, 2026 0.01 0.24 0.24 0 0 0 74.00 23.25 24.20 24.20 0 0 0
October 16, 2026 0.01 0.21 0.21 0 0 0 76.00 25.25 26.20 26.20 0 0 0
October 16, 2026 0 0.19 0.19 0 0 0 78.00 27.25 28.20 28.20 0 0 0
October 16, 2026 0 0.18 0.18 0 0 0 80.00 29.25 30.20 30.20 0 0 0
November 20, 2026 9.70 10.30 10.30 0 0 0 42.00 1.15 1.60 1.60 0 0 0
November 20, 2026 8.80 9.50 9.45 0 0 0 43.00 1.45 1.80 1.80 0 0 0
November 20, 2026 8.30 8.75 8.75 0 0 0 44.00 1.65 2.10 2.10 0 0 0
November 20, 2026 7.60 8.05 8.05 0 0 0 45.00 1.95 2.35 2.35 0 0 0
November 20, 2026 6.90 7.35 7.35 0 0 0 46.00 2.15 2.70 2.70 0 0 0
November 20, 2026 6.30 6.80 6.80 0 0 0 47.00 2.55 3.15 3.15 0 0 0
November 20, 2026 5.70 6.15 6.15 0 0 0 48.00 2.95 3.45 3.45 0 0 0
November 20, 2026 5.05 5.50 5.50 0 0 0 49.00 3.35 3.95 3.95 0 0 0
November 20, 2026 4.60 5.05 5.05 0 0 0 50.00 3.80 4.30 4.30 0 0 0
November 20, 2026 3.55 4.05 4.05 0 0 0 52.00 4.85 5.40 5.40 0 0 0
November 20, 2026 2.85 3.20 3.20 0 0 0 54.00 6.05 6.65 6.65 0 0 0
November 20, 2026 2.15 2.55 2.55 0 0 0 56.00 7.45 7.90 7.90 0 0 0
November 20, 2026 1.75 2.05 2.05 0 0 0 58.00 8.90 9.40 9.40 0 0 0
November 20, 2026 1.35 1.65 1.65 0 0 0 60.00 10.40 11.10 11.10 0 0 0
December 18, 2026 15.90 16.50 16.50 0 0 0 35.00 0.36 0.70 0.70 0 0 0
December 18, 2026 15.00 15.60 15.60 0 0 0 36.00 0.44 0.80 0.80 0 0 0
December 18, 2026 14.10 14.65 14.65 0 0 0 37.00 0.55 0.95 0.95 0 0 0
December 18, 2026 13.25 13.80 13.80 0 0 0 38.00 0.65 1.10 1.10 0 0 0
December 18, 2026 12.40 12.95 12.95 0 0 0 39.00 0.85 1.25 1.25 0 0 0
December 18, 2026 11.55 12.20 12.20 0 3 0 40.00 1.05 1.40 1.40 0 10 0
December 18, 2026 10.75 11.40 11.40 0 0 0 41.00 1.15 1.60 1.60 0 0 0
December 18, 2026 10.10 10.60 10.60 0 48 0 42.00 1.45 1.80 1.80 0 10 0
December 18, 2026 9.05 9.85 9.85 0 0 0 43.00 1.65 2.05 2.05 0 1 0
December 18, 2026 8.60 9.10 9.10 0 0 0 44.00 1.95 2.30 2.30 0 0 0
December 18, 2026 7.90 8.40 8.40 0 10 0 45.00 2.15 2.70 2.70 0 12 0
December 18, 2026 7.10 7.80 7.80 0 0 0 46.00 2.50 3.00 3.00 0 2 0
December 18, 2026 6.45 7.15 7.15 0 0 0 47.00 2.85 3.40 3.40 0 0 0
December 18, 2026 5.85 6.60 6.60 0 0 0 48.00 3.20 3.75 3.75 0 7 0
December 18, 2026 4.85 5.45 5.45 0 5 0 50.00 4.10 4.60 4.60 0 35 0
December 18, 2026 2.85 3.25 3.25 0 5 0 55.00 7.00 7.50 7.50 0 6 0
December 18, 2026 1.65 1.95 1.95 0 13 2 60.00 10.60 11.20 11.20 0 13 0
December 18, 2026 0.85 1.20 1.20 0 39 0 65.00 14.95 15.65 15.65 0 0 0
December 18, 2026 0.75 1.10 1.10 0 65 0 66.00 15.80 16.50 16.50 0 0 0
December 18, 2026 0.41 0.80 0.80 0 256 0 70.00 19.15 20.35 20.35 0 0 0
December 18, 2026 0.11 0.55 0.55 0 0 0 75.00 24.15 25.35 25.35 0 0 0
December 18, 2026 0.02 0.30 0.30 0 11 0 80.00 29.15 30.35 30.35 0 0 0
March 19, 2027 16.45 17.20 17.20 0 15 0 35.00 0.75 1.15 1.15 0 2 0
March 19, 2027 15.60 16.25 16.25 0 0 0 36.00 0.85 1.30 1.30 0 0 0
March 19, 2027 14.80 15.45 15.45 0 30 0 37.00 1.05 1.50 1.50 0 1 0
March 19, 2027 13.95 14.65 14.65 0 0 0 38.00 1.15 1.60 1.60 0 3 0
March 19, 2027 13.10 13.90 13.85 0 0 0 39.00 1.35 1.80 1.80 0 0 0
March 19, 2027 12.50 13.15 13.15 0 1 0 40.00 1.65 2.00 2.00 0 4 0
March 19, 2027 11.60 12.40 12.40 0 0 0 41.00 1.85 2.30 2.30 0 0 0
March 19, 2027 10.90 11.70 11.70 0 24 0 42.00 2.05 2.50 2.50 0 14 0
March 19, 2027 10.40 10.95 10.95 0 0 0 43.00 2.30 2.90 2.90 0 0 0
March 19, 2027 9.50 10.30 10.30 0 0 0 44.00 2.60 3.20 3.20 0 0 0
March 19, 2027 9.00 9.60 9.60 0 0 0 45.00 2.95 3.60 3.60 0 1 0
March 19, 2027 8.40 9.00 9.00 0 0 0 46.00 3.30 3.90 3.90 0 0 0
March 19, 2027 7.80 8.30 8.30 0 0 0 47.00 3.65 4.30 4.30 0 0 0
March 19, 2027 7.20 7.80 7.80 0 0 0 48.00 4.10 4.70 4.70 0 15 0
March 19, 2027 6.20 6.70 6.70 0 1 0 50.00 5.00 5.60 5.60 0 31 0
March 19, 2027 3.90 4.45 4.45 0 24 0 55.00 7.75 8.30 8.30 0 5 0
March 19, 2027 2.45 3.15 3.15 0 18 0 60.00 11.20 11.90 11.90 0 0 0
March 19, 2027 1.60 1.95 1.95 0 2 0 65.00 15.30 16.00 16.00 0 0 0
March 19, 2027 0.95 1.35 1.35 0 91 0 70.00 19.60 20.75 20.75 0 0 0
March 19, 2027 0.55 0.95 0.95 0 50 0 75.00 24.25 25.65 25.35 0 0 0
March 19, 2027 0.31 0.75 0.75 0 0 0 80.00 29.25 30.35 30.35 0 0 0