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.

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