GIB – CGI Inc.
Last update: April 25, 2024 at 5:34 p.m. (Real-time)
- Last price: 140.840
- Net change: -2.890
- Bid price: 140.550
- Ask price: 141.190
- 30-day historical volatility: 14.73%
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: 2,459
Volume: 3
|
Open interest: 1,138
Volume: 27
|
||||||||||||
May 17, 2024 | 30.65 | 32.15 | 32.15 | 0 | 0 | 0 | 110.00 | 0 | 0.15 | 0.15 | 0 | 0 | 0 |
May 17, 2024 | 21.20 | 21.75 | 21.75 | 0 | 0 | 0 | 120.00 | 0.14 | 0.32 | 0.32 | 0 | 0 | 0 |
May 17, 2024 | 16.35 | 16.95 | 16.95 | 0 | 0 | 0 | 125.00 | 0.30 | 0.35 | 0.35 | 0 | 0 | 0 |
May 17, 2024 | 11.70 | 12.25 | 12.25 | 0 | 0 | 0 | 130.00 | 0.60 | 0.75 | 0.75 | 0 | 11 | 0 |
May 17, 2024 | 7.35 | 7.90 | 7.90 | 0 | 20 | 0 | 135.00 | 1.20 | 1.50 | 1.50 | 0 | 86 | 0 |
May 17, 2024 | 3.95 | 4.35 | 4.35 | 0 | 26 | 0 | 140.00 | 2.65 | 3.00 | 3.00 | 0.45 | 31 | 10 |
May 17, 2024 | 1.65 | 2.00 | 2.00 | 0 | 4 | 0 | 145.00 | 5.30 | 5.80 | 5.80 | 0 | 19 | 0 |
May 17, 2024 | 0.55 | 0.80 | 0.80 | 0 | 52 | 0 | 150.00 | 9.20 | 9.80 | 9.80 | 0 | 4 | 0 |
May 17, 2024 | 0.15 | 0.40 | 0.40 | 0 | 35 | 0 | 155.00 | 13.85 | 14.40 | 14.40 | 0 | 3 | 0 |
May 17, 2024 | 0.04 | 0.21 | 0.21 | 0 | 49 | 0 | 160.00 | 18.80 | 19.30 | 19.30 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.12 | 0.12 | 0 | 3 | 0 | 165.00 | 23.80 | 24.30 | 24.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 10 | 0 | 170.00 | 28.80 | 29.30 | 29.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.08 | 0.08 | 0 | 1 | 0 | 175.00 | 33.80 | 34.30 | 34.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 180.00 | 38.80 | 39.30 | 39.30 | 0 | 0 | 0 |
June 21, 2024 | 41.25 | 42.50 | 42.50 | 0 | 161 | 0 | 100.00 | 0.01 | 0.16 | 0.16 | 0 | 10 | 0 |
June 21, 2024 | 31.40 | 32.60 | 32.60 | 0 | 0 | 0 | 110.00 | 0.14 | 0.34 | 0.34 | 0 | 6 | 0 |
June 21, 2024 | 22.00 | 22.55 | 22.55 | 0 | 23 | 0 | 120.00 | 0.43 | 0.65 | 0.65 | 0 | 30 | 0 |
June 21, 2024 | 17.30 | 17.95 | 17.95 | 0 | 0 | 0 | 125.00 | 0.65 | 1.00 | 1.00 | 0 | 0 | 0 |
June 21, 2024 | 12.85 | 13.55 | 13.55 | 0 | 10 | 0 | 130.00 | 1.20 | 1.40 | 1.40 | -0.05 | 13 | 5 |
June 21, 2024 | 8.85 | 9.35 | 9.35 | 0 | 0 | 0 | 135.00 | 2.10 | 2.40 | 2.40 | 0 | 10 | 0 |
June 21, 2024 | 5.45 | 6.00 | 6.00 | 0 | 13 | 0 | 140.00 | 3.70 | 4.10 | 4.10 | 0 | 65 | 0 |
June 21, 2024 | 3.00 | 3.40 | 3.40 | 0 | 54 | 0 | 145.00 | 6.20 | 6.60 | 6.60 | 0 | 32 | 0 |
June 21, 2024 | 1.50 | 1.80 | 1.80 | 0 | 142 | 0 | 150.00 | 9.70 | 10.20 | 10.20 | 0 | 7 | 0 |
June 21, 2024 | 0.70 | 0.95 | 0.95 | 0 | 34 | 0 | 155.00 | 14.00 | 14.55 | 14.55 | 0 | 20 | 0 |
June 21, 2024 | 0.28 | 0.50 | 0.50 | 0 | 42 | 0 | 160.00 | 18.80 | 19.35 | 19.35 | 0 | 30 | 0 |
June 21, 2024 | 0.12 | 0.32 | 0.32 | 0 | 2 | 0 | 165.00 | 23.80 | 24.30 | 24.30 | 0 | 0 | 0 |
June 21, 2024 | 0.05 | 0.19 | 0.19 | 0 | 138 | 0 | 170.00 | 28.80 | 29.30 | 29.30 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.13 | 0.13 | 0 | 1 | 0 | 175.00 | 33.60 | 34.50 | 34.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.10 | 0.10 | 0 | 81 | 0 | 180.00 | 38.60 | 39.50 | 39.50 | 0 | 0 | 0 |
July 19, 2024 | 22.60 | 23.30 | 23.30 | 0 | 15 | 0 | 120.00 | 0.60 | 0.80 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 18.10 | 18.80 | 18.80 | 0 | 0 | 0 | 125.00 | 1.00 | 1.25 | 1.25 | 0 | 0 | 0 |
July 19, 2024 | 13.80 | 14.45 | 14.45 | 0 | 0 | 0 | 130.00 | 1.60 | 2.00 | 2.00 | 0.10 | 12 | 2 |
July 19, 2024 | 9.90 | 10.40 | 10.40 | 0 | 0 | 0 | 135.00 | 2.65 | 3.10 | 3.10 | 0 | 22 | 0 |
July 19, 2024 | 6.50 | 7.10 | 7.10 | 0 | 10 | 0 | 140.00 | 4.30 | 4.70 | 4.70 | 0 | 10 | 0 |
July 19, 2024 | 4.00 | 4.55 | 4.55 | 0 | 50 | 0 | 145.00 | 6.70 | 7.30 | 7.30 | 0 | 60 | 0 |
July 19, 2024 | 2.20 | 2.65 | 2.65 | 0 | 160 | 0 | 150.00 | 10.05 | 10.70 | 10.70 | 0 | 7 | 0 |
July 19, 2024 | 1.15 | 1.50 | 1.50 | 0 | 12 | 0 | 155.00 | 14.10 | 14.75 | 14.75 | 0 | 4 | 0 |
July 19, 2024 | 0.60 | 0.85 | 0.85 | 0 | 84 | 0 | 160.00 | 18.75 | 19.50 | 19.50 | 0 | 0 | 0 |
July 19, 2024 | 0.27 | 0.55 | 0.55 | 0 | 9 | 0 | 165.00 | 23.75 | 24.40 | 24.40 | 0 | 0 | 0 |
July 19, 2024 | 0.12 | 0.37 | 0.37 | 0 | 0 | 0 | 170.00 | 28.75 | 29.40 | 29.40 | 0 | 0 | 0 |
July 19, 2024 | 0.05 | 0.24 | 0.24 | 0 | 0 | 0 | 175.00 | 33.75 | 34.40 | 34.40 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.16 | 0.16 | 0 | 0 | 0 | 180.00 | 38.75 | 39.40 | 39.40 | 0 | 0 | 0 |
August 16, 2024 | 23.30 | 24.20 | 24.20 | 0 | 0 | 0 | 120.00 | 0.90 | 1.25 | 1.25 | 0 | 10 | 0 |
August 16, 2024 | 18.90 | 19.80 | 19.80 | 0 | 0 | 0 | 125.00 | 1.40 | 1.75 | 1.75 | 0 | 0 | 0 |
August 16, 2024 | 14.80 | 15.55 | 15.55 | 0 | 0 | 0 | 130.00 | 2.20 | 2.60 | 2.60 | 0 | 53 | 0 |
August 16, 2024 | 11.00 | 11.70 | 11.70 | 0 | 0 | 0 | 135.00 | 3.35 | 3.85 | 3.85 | 0 | 2 | 0 |
August 16, 2024 | 7.70 | 8.45 | 8.45 | 0 | 50 | 0 | 140.00 | 4.95 | 5.70 | 5.70 | 0 | 0 | 0 |
August 16, 2024 | 5.10 | 5.80 | 5.80 | 0 | 12 | 0 | 145.00 | 7.45 | 8.15 | 8.15 | 0 | 0 | 0 |
August 16, 2024 | 3.20 | 3.85 | 3.85 | 0 | 24 | 0 | 150.00 | 10.60 | 11.30 | 11.30 | 0 | 0 | 0 |
August 16, 2024 | 2.00 | 2.35 | 2.35 | -1.00 | 1 | 2 | 155.00 | 14.40 | 15.15 | 15.15 | 0 | 0 | 0 |
August 16, 2024 | 1.10 | 1.45 | 1.45 | -0.75 | 52 | 1 | 160.00 | 18.80 | 19.60 | 19.60 | 0 | 10 | 0 |
August 16, 2024 | 0.55 | 0.95 | 0.95 | 0 | 13 | 0 | 165.00 | 23.70 | 24.45 | 24.45 | 0 | 0 | 0 |
August 16, 2024 | 0.35 | 0.60 | 0.60 | 0 | 13 | 0 | 170.00 | 28.70 | 29.45 | 29.45 | 0 | 0 | 0 |
August 16, 2024 | 0.15 | 0.45 | 0.45 | 0 | 0 | 0 | 175.00 | 33.70 | 34.45 | 34.45 | 0 | 0 | 0 |
August 16, 2024 | 0.06 | 0.30 | 0.30 | 0 | 22 | 0 | 180.00 | 38.70 | 39.45 | 39.45 | 0 | 0 | 0 |
September 20, 2024 | 57.05 | 58.60 | 58.60 | 0 | 10 | 0 | 85.00 | 0.02 | 0.25 | 0.25 | 0 | 20 | 0 |
September 20, 2024 | 52.20 | 53.75 | 53.75 | 0 | 0 | 0 | 90.00 | 0.07 | 0.34 | 0.34 | 0 | 10 | 0 |
September 20, 2024 | 42.50 | 44.05 | 44.05 | 0 | 10 | 0 | 100.00 | 0.24 | 0.60 | 0.60 | 0 | 23 | 0 |
September 20, 2024 | 32.95 | 34.65 | 34.65 | 0 | 0 | 0 | 110.00 | 0.50 | 0.85 | 0.85 | 0 | 10 | 0 |
September 20, 2024 | 24.10 | 25.55 | 25.55 | 0 | 4 | 0 | 120.00 | 1.15 | 1.50 | 1.50 | 0 | 14 | 0 |
September 20, 2024 | 19.80 | 21.05 | 21.05 | 0 | 0 | 0 | 125.00 | 1.75 | 2.15 | 2.15 | 0 | 0 | 0 |
September 20, 2024 | 15.90 | 16.70 | 16.70 | 0 | 22 | 0 | 130.00 | 2.65 | 3.10 | 3.10 | 0 | 40 | 0 |
September 20, 2024 | 12.20 | 12.90 | 12.90 | 0 | 1 | 0 | 135.00 | 3.90 | 4.45 | 4.45 | 0 | 5 | 0 |
September 20, 2024 | 9.10 | 9.65 | 9.65 | 0 | 300 | 0 | 140.00 | 5.65 | 6.30 | 6.30 | 0.50 | 305 | 10 |
September 20, 2024 | 6.40 | 7.00 | 7.00 | 0 | 2 | 0 | 145.00 | 8.05 | 8.70 | 8.70 | 0 | 2 | 0 |
September 20, 2024 | 4.30 | 4.75 | 4.75 | 0 | 113 | 0 | 150.00 | 10.95 | 11.75 | 11.75 | 0 | 12 | 0 |
September 20, 2024 | 2.70 | 3.25 | 3.25 | 0 | 0 | 0 | 155.00 | 14.65 | 15.50 | 15.50 | 0 | 0 | 0 |
September 20, 2024 | 1.75 | 2.05 | 2.05 | 0 | 103 | 0 | 160.00 | 18.90 | 19.80 | 19.80 | 0 | 0 | 0 |
September 20, 2024 | 0.95 | 1.35 | 1.35 | 0 | 8 | 0 | 165.00 | 23.65 | 24.55 | 24.55 | 0 | 0 | 0 |
September 20, 2024 | 0.50 | 0.90 | 0.90 | 0 | 60 | 0 | 170.00 | 28.60 | 29.45 | 29.45 | 0 | 0 | 0 |
September 20, 2024 | 0.32 | 0.60 | 0.60 | 0 | 30 | 0 | 175.00 | 33.60 | 34.45 | 34.45 | 0 | 0 | 0 |
September 20, 2024 | 0.14 | 0.50 | 0.50 | 0 | 50 | 0 | 180.00 | 38.10 | 39.80 | 39.80 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.13 | 0.13 | 0 | 0 | 0 | 200.00 | 58.05 | 59.70 | 59.70 | 0 | 0 | 0 |
October 18, 2024 | 24.80 | 25.95 | 25.95 | 0 | 0 | 0 | 120.00 | 1.40 | 1.70 | 1.70 | 0 | 0 | 0 |
October 18, 2024 | 16.70 | 17.50 | 17.50 | 0 | 0 | 0 | 130.00 | 3.00 | 3.45 | 3.45 | 0 | 0 | 0 |
October 18, 2024 | 13.00 | 13.75 | 13.75 | 0 | 0 | 0 | 135.00 | 4.30 | 4.80 | 4.80 | 0 | 1 | 0 |
October 18, 2024 | 9.95 | 10.45 | 10.45 | 0 | 0 | 0 | 140.00 | 6.05 | 6.75 | 6.75 | 0 | 0 | 0 |
October 18, 2024 | 7.10 | 7.85 | 7.85 | 0 | 0 | 0 | 145.00 | 8.35 | 9.10 | 9.10 | 0 | 0 | 0 |
October 18, 2024 | 4.90 | 5.50 | 5.50 | 0 | 0 | 0 | 150.00 | 11.25 | 12.05 | 12.05 | 0 | 0 | 0 |
October 18, 2024 | 3.25 | 3.90 | 3.90 | 0 | 0 | 0 | 155.00 | 14.80 | 15.70 | 15.70 | 0 | 0 | 0 |
October 18, 2024 | 2.10 | 2.55 | 2.55 | 0 | 0 | 0 | 160.00 | 18.95 | 19.95 | 19.95 | 0 | 0 | 0 |
October 18, 2024 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 | 170.00 | 28.60 | 29.50 | 29.50 | 0 | 0 | 0 |
December 20, 2024 | 43.85 | 45.70 | 45.70 | 0 | 0 | 0 | 100.00 | 0.42 | 0.90 | 0.90 | 0 | 64 | 0 |
December 20, 2024 | 26.35 | 28.00 | 28.00 | 0 | 3 | 0 | 120.00 | 1.95 | 2.30 | 2.30 | 0 | 3 | 0 |
December 20, 2024 | 18.40 | 19.45 | 19.45 | 0 | 10 | 0 | 130.00 | 3.70 | 4.35 | 4.35 | 0 | 11 | 0 |
December 20, 2024 | 11.70 | 12.60 | 12.60 | 0 | 20 | 0 | 140.00 | 6.95 | 7.75 | 7.75 | 0 | 1 | 0 |
December 20, 2024 | 6.70 | 7.45 | 7.45 | 0 | 85 | 0 | 150.00 | 12.00 | 12.95 | 12.95 | 0 | 10 | 0 |
December 20, 2024 | 3.40 | 4.00 | 4.00 | 0 | 20 | 0 | 160.00 | 19.25 | 20.35 | 20.35 | 0 | 0 | 0 |
December 20, 2024 | 1.70 | 2.10 | 2.10 | 0 | 23 | 0 | 170.00 | 28.55 | 29.55 | 29.55 | 0 | 0 | 0 |
December 20, 2024 | 0.70 | 1.10 | 1.10 | 0 | 117 | 0 | 180.00 | 38.30 | 39.95 | 39.95 | 0 | 0 | 0 |
December 20, 2024 | 0.06 | 0.42 | 0.42 | 0 | 0 | 0 | 200.00 | 58.30 | 59.80 | 59.80 | 0 | 0 | 0 |
March 21, 2025 | 45.05 | 46.85 | 46.85 | 0 | 0 | 0 | 100.00 | 0.70 | 1.20 | 1.20 | 0 | 10 | 0 |
March 21, 2025 | 28.15 | 30.05 | 30.05 | 0 | 0 | 0 | 120.00 | 2.55 | 3.20 | 3.20 | 0 | 0 | 0 |
March 21, 2025 | 20.55 | 22.10 | 22.10 | 0 | 0 | 0 | 130.00 | 4.60 | 5.30 | 5.30 | 0 | 10 | 0 |
March 21, 2025 | 14.00 | 15.55 | 15.55 | 0 | 0 | 0 | 140.00 | 7.90 | 8.80 | 8.80 | 0 | 0 | 0 |
March 21, 2025 | 8.90 | 9.90 | 9.90 | 0 | 10 | 0 | 150.00 | 12.60 | 14.20 | 14.20 | 0 | 10 | 0 |
March 21, 2025 | 5.30 | 6.30 | 6.30 | 0 | 10 | 0 | 160.00 | 19.40 | 21.10 | 21.10 | 0 | 10 | 0 |
March 21, 2025 | 2.85 | 3.50 | 3.50 | 0 | 20 | 0 | 170.00 | 28.40 | 29.80 | 29.80 | 0 | 0 | 0 |
March 21, 2025 | 1.50 | 1.90 | 1.90 | 0 | 0 | 0 | 180.00 | 38.50 | 39.60 | 39.60 | 0 | 0 | 0 |
March 21, 2025 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 | 200.00 | 57.70 | 60.00 | 60.00 | 0 | 0 | 0 |