GIB – CGI Inc.
Last update: July 11, 2025 at 8:46 p.m. (Real-time)
- Last price: 137.700
- Net change: -2.260
- Bid price: 137.600
- Ask price: 138.590
- 30-day historical volatility: 13.74%
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: 2,201
Volume: 116
|
Open interest: 1,224
Volume: 28
|
||||||||||||
July 18, 2025 | 27.50 | 28.00 | 28.00 | 0 | 0 | 0 | 110.00 | 0 | 0.10 | 0.10 | 0 | 0 | 0 |
July 18, 2025 | 17.45 | 18.20 | 18.20 | 0 | 0 | 0 | 120.00 | 0 | 0.13 | 0.13 | 0 | 1 | 0 |
July 18, 2025 | 12.45 | 13.05 | 13.05 | 0 | 0 | 0 | 125.00 | 0 | 0.22 | 0.22 | 0 | 0 | 0 |
July 18, 2025 | 7.70 | 8.40 | 8.40 | 0 | 0 | 0 | 130.00 | 0.10 | 0.33 | 0.33 | 0 | 14 | 0 |
July 18, 2025 | 3.15 | 3.75 | 3.75 | 0 | 0 | 0 | 135.00 | 0.55 | 0.75 | 0.75 | 0 | 26 | 5 |
July 18, 2025 | 0.48 | 0.70 | 0.70 | -1.35 | 14 | 3 | 140.00 | 2.70 | 3.05 | 3.05 | 0 | 30 | 0 |
July 18, 2025 | 0 | 0.09 | 0.10 | 0 | 74 | 0 | 145.00 | 7.15 | 7.55 | 7.55 | 0 | 727 | 0 |
July 18, 2025 | 0 | 0.08 | 0.08 | -0.02 | 256 | 2 | 150.00 | 12.10 | 12.50 | 12.50 | 0 | 30 | 0 |
July 18, 2025 | 0 | 0.08 | 0.08 | 0 | 37 | 0 | 155.00 | 17.15 | 17.50 | 17.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.04 | 0.04 | 0 | 72 | 0 | 160.00 | 22.15 | 22.50 | 22.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.09 | 0.09 | 0 | 20 | 0 | 165.00 | 27.15 | 27.50 | 27.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.10 | 0.10 | 0 | 10 | 0 | 170.00 | 32.15 | 32.50 | 32.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.10 | 0.10 | 0 | 1 | 0 | 175.00 | 37.15 | 37.50 | 37.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 180.00 | 42.15 | 42.50 | 42.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.30 | 0.30 | 0 | 0 | 0 | 185.00 | 46.70 | 47.60 | 47.60 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 190.00 | 51.70 | 52.60 | 52.60 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 200.00 | 61.70 | 62.60 | 62.60 | 0 | 0 | 0 |
August 15, 2025 | 27.25 | 28.95 | 28.95 | 0 | 0 | 0 | 110.00 | 0.06 | 0.36 | 0.36 | 0 | 0 | 0 |
August 15, 2025 | 18.25 | 18.75 | 18.75 | 0 | 0 | 0 | 120.00 | 0.41 | 0.65 | 0.65 | 0 | 40 | 0 |
August 15, 2025 | 13.65 | 14.05 | 14.05 | 0 | 0 | 0 | 125.00 | 0.70 | 0.95 | 0.95 | 0 | 0 | 0 |
August 15, 2025 | 9.20 | 9.60 | 9.60 | 0 | 0 | 0 | 130.00 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
August 15, 2025 | 5.45 | 5.75 | 5.80 | 0 | 0 | 0 | 135.00 | 2.45 | 2.50 | 2.50 | 0.15 | 20 | 10 |
August 15, 2025 | 2.60 | 2.90 | 2.90 | -1.25 | 10 | 2 | 140.00 | 4.60 | 4.95 | 4.95 | 0 | 17 | 0 |
August 15, 2025 | 0.95 | 1.20 | 1.20 | -0.55 | 66 | 100 | 145.00 | 7.90 | 8.30 | 8.30 | 0 | 1 | 0 |
August 15, 2025 | 0.21 | 0.42 | 0.42 | 0 | 231 | 0 | 150.00 | 12.20 | 12.65 | 12.65 | 0 | 1 | 0 |
August 15, 2025 | 0 | 0.15 | 0.15 | 0 | 76 | 0 | 155.00 | 17.15 | 17.50 | 17.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.11 | 0.11 | 0 | 7 | 0 | 160.00 | 22.15 | 22.50 | 22.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.07 | 0.07 | 0 | 31 | 0 | 165.00 | 27.15 | 27.50 | 27.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.10 | 0.10 | 0 | 24 | 0 | 170.00 | 32.15 | 32.50 | 32.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 175.00 | 37.15 | 37.50 | 37.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 180.00 | 42.15 | 42.50 | 42.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 185.00 | 46.35 | 47.85 | 47.85 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 190.00 | 51.35 | 52.90 | 52.90 | 0 | 0 | 0 |
September 19, 2025 | 28.25 | 28.85 | 28.85 | 0 | 0 | 0 | 110.00 | 0.31 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 18.70 | 19.70 | 19.70 | 0 | 27 | 0 | 120.00 | 0.85 | 1.10 | 1.10 | 0 | 3 | 0 |
September 19, 2025 | 14.25 | 15.35 | 15.35 | 0 | 0 | 0 | 125.00 | 1.30 | 1.55 | 1.55 | 0 | 0 | 0 |
September 19, 2025 | 10.25 | 10.60 | 10.60 | 0 | 41 | 0 | 130.00 | 2.15 | 2.35 | 2.35 | 0 | 15 | 0 |
September 19, 2025 | 6.65 | 7.00 | 7.00 | 0 | 0 | 0 | 135.00 | 3.50 | 3.75 | 3.75 | 0 | 1 | 0 |
September 19, 2025 | 3.85 | 4.10 | 4.10 | -1.15 | 30 | 1 | 140.00 | 5.65 | 5.90 | 5.90 | 0 | 28 | 0 |
September 19, 2025 | 1.95 | 2.15 | 2.15 | 0 | 2 | 0 | 145.00 | 8.75 | 9.05 | 9.05 | 1.25 | 13 | 3 |
September 19, 2025 | 0.80 | 1.00 | 1.00 | 0 | 76 | 0 | 150.00 | 12.60 | 13.00 | 13.00 | 0 | 4 | 0 |
September 19, 2025 | 0.24 | 0.43 | 0.43 | 0 | 25 | 0 | 155.00 | 16.70 | 17.90 | 17.90 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.22 | 0.22 | 0 | 22 | 0 | 160.00 | 22.10 | 22.55 | 22.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.13 | 0.13 | 0 | 42 | 0 | 165.00 | 26.70 | 27.80 | 27.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.08 | 0.08 | 0 | 180 | 0 | 170.00 | 32.15 | 32.60 | 32.60 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.09 | 0.09 | 0 | 20 | 0 | 180.00 | 42.10 | 42.55 | 42.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 190.00 | 51.70 | 52.75 | 52.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.23 | 0.23 | 0 | 3 | 0 | 200.00 | 61.65 | 62.80 | 62.80 | 0 | 0 | 0 |
October 17, 2025 | 19.40 | 19.95 | 19.95 | 0 | 0 | 0 | 120.00 | 1.15 | 1.40 | 1.40 | 0 | 0 | 0 |
October 17, 2025 | 15.05 | 15.50 | 15.50 | 0 | 0 | 0 | 125.00 | 1.70 | 2.00 | 2.00 | 0 | 0 | 0 |
October 17, 2025 | 11.05 | 11.45 | 11.50 | 0 | 0 | 0 | 130.00 | 2.65 | 3.00 | 3.00 | 0 | 8 | 0 |
October 17, 2025 | 7.55 | 7.90 | 7.90 | 0 | 0 | 0 | 135.00 | 4.10 | 4.40 | 4.40 | 0 | 20 | 0 |
October 17, 2025 | 4.70 | 5.05 | 5.05 | 0 | 20 | 0 | 140.00 | 6.30 | 6.60 | 6.60 | 0 | 0 | 0 |
October 17, 2025 | 2.65 | 2.95 | 2.95 | 0 | 60 | 0 | 145.00 | 9.25 | 9.60 | 9.60 | 0 | 1 | 0 |
October 17, 2025 | 1.35 | 1.60 | 1.60 | 0 | 40 | 0 | 150.00 | 12.95 | 13.35 | 13.35 | 0 | 5 | 0 |
October 17, 2025 | 0.55 | 0.80 | 0.80 | 0 | 12 | 0 | 155.00 | 17.15 | 17.90 | 17.90 | 0 | 0 | 0 |
October 17, 2025 | 0.13 | 0.45 | 0.45 | 0 | 0 | 0 | 160.00 | 22.05 | 22.60 | 22.60 | 0 | 6 | 0 |
October 17, 2025 | 0.01 | 0.22 | 0.22 | 0 | 10 | 0 | 165.00 | 27.05 | 27.60 | 27.60 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.13 | 0.13 | 0 | 80 | 0 | 170.00 | 32.05 | 32.60 | 32.60 | 0 | 0 | 0 |
November 21, 2025 | 20.40 | 20.90 | 20.90 | 0 | 0 | 0 | 120.00 | 1.80 | 2.00 | 2.00 | 0 | 0 | 10 |
November 21, 2025 | 16.30 | 16.55 | 16.60 | 0 | 0 | 0 | 125.00 | 2.50 | 2.75 | 2.75 | 0 | 0 | 0 |
November 21, 2025 | 12.20 | 12.65 | 12.65 | 0 | 10 | 0 | 130.00 | 3.50 | 3.85 | 3.85 | 0 | 0 | 0 |
November 21, 2025 | 8.85 | 9.25 | 9.25 | 0 | 0 | 0 | 135.00 | 5.05 | 5.45 | 5.45 | 0 | 0 | 0 |
November 21, 2025 | 6.05 | 6.40 | 6.40 | 0 | 10 | 0 | 140.00 | 7.20 | 7.60 | 7.60 | 0 | 0 | 0 |
November 21, 2025 | 3.80 | 4.20 | 4.20 | 0 | 6 | 0 | 145.00 | 10.00 | 10.50 | 10.50 | 0 | 10 | 0 |
November 21, 2025 | 2.30 | 2.60 | 2.60 | 0 | 0 | 0 | 150.00 | 13.45 | 14.05 | 14.05 | 0 | 10 | 0 |
November 21, 2025 | 1.20 | 1.55 | 1.55 | 0 | 1 | 0 | 155.00 | 17.50 | 18.20 | 18.20 | 0 | 10 | 0 |
November 21, 2025 | 0.55 | 0.80 | 0.80 | 0 | 10 | 0 | 160.00 | 22.00 | 22.85 | 22.85 | 0 | 0 | 0 |
November 21, 2025 | 0.22 | 0.50 | 0.50 | 0 | 1 | 0 | 165.00 | 27.00 | 27.65 | 27.65 | 0 | 0 | 0 |
November 21, 2025 | 0.05 | 0.29 | 0.29 | 0 | 20 | 0 | 170.00 | 32.00 | 32.65 | 32.65 | 0 | 0 | 0 |
December 19, 2025 | 38.80 | 39.75 | 39.75 | 0 | 0 | 0 | 100.00 | 0.50 | 0.75 | 0.75 | 0 | 30 | 0 |
December 19, 2025 | 29.60 | 30.90 | 30.90 | 0 | 1 | 0 | 110.00 | 1.00 | 1.40 | 1.40 | 0 | 5 | 0 |
December 19, 2025 | 20.35 | 21.85 | 21.85 | 0 | 0 | 0 | 120.00 | 1.95 | 2.30 | 2.30 | 0 | 6 | 0 |
December 19, 2025 | 16.50 | 17.20 | 17.20 | 0 | 0 | 0 | 125.00 | 2.70 | 3.15 | 3.15 | 0 | 0 | 0 |
December 19, 2025 | 12.70 | 14.10 | 14.10 | 0 | 0 | 0 | 130.00 | 3.85 | 4.35 | 4.35 | 0 | 7 | 0 |
December 19, 2025 | 9.40 | 9.95 | 10.00 | 0 | 0 | 0 | 135.00 | 5.40 | 5.95 | 5.95 | 0 | 0 | 0 |
December 19, 2025 | 6.60 | 7.15 | 7.15 | 0 | 0 | 0 | 140.00 | 7.60 | 8.15 | 8.15 | 0 | 22 | 0 |
December 19, 2025 | 4.30 | 4.80 | 4.80 | 0 | 0 | 0 | 145.00 | 10.40 | 10.90 | 10.90 | 0 | 0 | 0 |
December 19, 2025 | 2.65 | 3.10 | 3.10 | 0 | 23 | 0 | 150.00 | 13.80 | 14.30 | 14.30 | 0 | 65 | 0 |
December 19, 2025 | 1.55 | 1.85 | 1.85 | 0 | 0 | 0 | 155.00 | 17.65 | 18.40 | 18.40 | 0 | 0 | 0 |
December 19, 2025 | 0.80 | 1.20 | 1.20 | 0 | 15 | 0 | 160.00 | 22.05 | 22.95 | 22.95 | 0 | 0 | 0 |
December 19, 2025 | 0.37 | 0.70 | 0.70 | 0 | 10 | 0 | 165.00 | 27.00 | 27.70 | 27.70 | 0 | 0 | 0 |
December 19, 2025 | 0.12 | 0.41 | 0.41 | 0 | 93 | 0 | 170.00 | 32.00 | 32.65 | 32.65 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.16 | 0.16 | 0 | 11 | 0 | 180.00 | 41.30 | 42.90 | 42.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 190.00 | 51.30 | 52.90 | 52.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.21 | 0.21 | 0 | 1 | 0 | 200.00 | 61.25 | 62.90 | 62.90 | 0 | 0 | 0 |
March 20, 2026 | 39.85 | 41.25 | 41.25 | 0 | 1 | 0 | 100.00 | 0.90 | 1.20 | 1.20 | 0 | 0 | 0 |
March 20, 2026 | 30.85 | 32.15 | 32.15 | 0 | 0 | 0 | 110.00 | 1.55 | 1.90 | 1.90 | 0 | 0 | 0 |
March 20, 2026 | 22.55 | 23.05 | 23.05 | 0 | 0 | 0 | 120.00 | 2.85 | 3.35 | 3.35 | 0 | 4 | 0 |
March 20, 2026 | 14.75 | 15.40 | 15.40 | 0 | 0 | 0 | 130.00 | 5.05 | 5.70 | 5.70 | 0 | 22 | 0 |
March 20, 2026 | 8.70 | 9.30 | 9.30 | 0 | 8 | 0 | 140.00 | 8.95 | 9.55 | 9.60 | 0 | 9 | 0 |
March 20, 2026 | 4.50 | 4.90 | 4.90 | 0 | 42 | 0 | 150.00 | 14.85 | 15.45 | 15.45 | 0 | 10 | 0 |
March 20, 2026 | 1.95 | 2.30 | 2.30 | -0.65 | 50 | 1 | 160.00 | 22.45 | 23.45 | 23.45 | 0 | 0 | 0 |
March 20, 2026 | 0.65 | 0.90 | 0.90 | 0 | 33 | 0 | 170.00 | 31.95 | 32.75 | 32.75 | 0 | 0 | 0 |
March 20, 2026 | 0.20 | 0.50 | 0.50 | 0 | 160 | 0 | 180.00 | 41.95 | 42.60 | 42.60 | 0 | 0 | 0 |
June 19, 2026 | 40.55 | 41.90 | 41.90 | 0 | 0 | 0 | 100.00 | 1.25 | 1.70 | 1.70 | 0 | 0 | 0 |
June 19, 2026 | 31.80 | 32.95 | 32.95 | 0 | 10 | 0 | 110.00 | 2.10 | 2.85 | 2.85 | 0 | 0 | 0 |
June 19, 2026 | 27.70 | 28.75 | 28.75 | 0 | 0 | 0 | 115.00 | 2.75 | 3.35 | 3.35 | 0 | 0 | 0 |
June 19, 2026 | 23.70 | 24.90 | 24.90 | 0 | 6 | 0 | 120.00 | 3.60 | 4.55 | 4.55 | 0 | 0 | 0 |
June 19, 2026 | 16.55 | 17.50 | 17.50 | 0 | 0 | 0 | 130.00 | 6.10 | 6.95 | 6.95 | 0 | 3 | 0 |
June 19, 2026 | 10.55 | 11.60 | 11.60 | 0 | 23 | 0 | 140.00 | 10.00 | 10.85 | 10.85 | 0 | 0 | 0 |
June 19, 2026 | 6.00 | 6.95 | 6.95 | 0 | 37 | 0 | 150.00 | 15.45 | 16.70 | 16.70 | 0 | 0 | 0 |
June 19, 2026 | 3.25 | 3.90 | 3.90 | -1.05 | 0 | 7 | 160.00 | 22.80 | 24.05 | 24.05 | 0 | 0 | 0 |
June 19, 2026 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 | 170.00 | 31.80 | 33.05 | 33.05 | 0 | 0 | 0 |
June 19, 2026 | 0.49 | 0.90 | 0.90 | 0 | 0 | 0 | 180.00 | 41.90 | 42.80 | 42.80 | 0 | 0 | 0 |