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.

GWO – Great-West Lifeco Inc.

Last update: December 6, 2022 at 8:40 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 31.190
  • Ask price: 31.190
  • 30-day historical volatility: 25.99%
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: 59,424
Volume: 0
Open interest: 80,993
Volume: 0
December 9, 2022 (Weekly) 0 0 3.55 0 0 0 28.00 0 0 0.05 0 0 0
December 9, 2022 (Weekly) 0 0 3.10 0 0 0 28.50 0 0 0.03 0 0 0
December 9, 2022 (Weekly) 0 0 2.57 0 0 0 29.00 0 0 0.04 0 0 0
December 9, 2022 (Weekly) 0 0 2.11 0 0 0 29.50 0 0 0.04 0 0 0
December 9, 2022 (Weekly) 0 0 1.61 0 0 0 30.00 0 0 0.05 0 0 0
December 9, 2022 (Weekly) 0 0 1.13 0 0 0 30.50 0 0 0.07 0 0 0
December 9, 2022 (Weekly) 0 0 0.70 0 0 0 31.00 0 0 0.12 0 0 0
December 9, 2022 (Weekly) 0 0 0.26 0 115 0 31.50 0 0 0.28 0 41 0
December 9, 2022 (Weekly) 0 0 0.07 0 66 0 32.00 0 0 0.73 0 60 0
December 9, 2022 (Weekly) 0 0 0.05 0 65 0 32.50 0 0 1.15 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 33.00 0 0 1.66 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 33.50 0 0 2.13 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 34.00 0 0 2.63 0 20 0
December 23, 2022 (Weekly) 0 0 2.25 0 0 0 29.50 0 0 0.09 0 0 0
December 23, 2022 (Weekly) 0 0 1.72 0 0 0 30.00 0 0 0.12 0 11 0
December 23, 2022 (Weekly) 0 0 1.28 0 0 0 30.50 0 0 0.17 0 0 0
December 23, 2022 (Weekly) 0 0 0.88 0 0 0 31.00 0 0 0.28 0 0 0
December 23, 2022 (Weekly) 0 0 0.48 0 16 0 31.50 0 0 0.47 0 20 0
December 23, 2022 (Weekly) 0 0 0.25 0 5 0 32.00 0 0 0.85 0 0 0
December 23, 2022 (Weekly) 0 0 0.11 0 2,003 0 32.50 0 0 1.14 0 0 0
December 23, 2022 (Weekly) 0 0 0.06 0 0 0 33.00 0 0 1.67 0 0 0
December 23, 2022 (Weekly) 0 0 0.04 0 0 0 33.50 0 0 2.17 0 0 0
December 23, 2022 (Weekly) 0 0 0.05 0 0 0 34.00 0 0 2.65 0 0 0
December 30, 2022 (Weekly) 0 0 2.26 0 0 0 29.50 0 0 0.11 0 0 0
December 30, 2022 (Weekly) 0 0 1.80 0 0 0 30.00 0 0 0.15 0 0 0
December 30, 2022 (Weekly) 0 0 1.37 0 0 0 30.50 0 0 0.22 0 0 0
December 30, 2022 (Weekly) 0 0 0.99 0 0 0 31.00 0 0 0.33 0 0 0
December 30, 2022 (Weekly) 0 0 0.55 0 0 0 31.50 0 0 0.51 0 0 0
December 30, 2022 (Weekly) 0 0 0.31 0 0 0 32.00 0 0 0.90 0 0 0
December 30, 2022 (Weekly) 0 0 0.16 0 0 0 32.50 0 0 1.23 0 0 0
December 30, 2022 (Weekly) 0 0 0.05 0 0 0 33.00 0 0 1.68 0 0 0
December 30, 2022 (Weekly) 0 0 0.06 0 0 0 33.50 0 0 2.16 0 0 0
December 30, 2022 (Weekly) 0 0 0.05 0 0 0 34.00 0 0 2.66 0 0 0
December 16, 2022 0 0 6.60 0 0 0 25.00 0 0 0.05 0 43 0
December 16, 2022 0 0 5.60 0 0 0 26.00 0 0 0.05 0 2 0
December 16, 2022 0 0 4.60 0 0 0 27.00 0 0 0.06 0 3 0
December 16, 2022 0 0 3.65 0 0 0 28.00 0 1.00 0.06 0 107 0
December 16, 2022 0 0 2.66 0 0 0 29.00 0 0 0.08 0 67 0
December 16, 2022 0 2.50 1.66 0 121 0 30.00 0 0 0.08 0 503 0
December 16, 2022 0 2.50 0.81 0 1 0 31.00 0 0 0.21 0 142 0
December 16, 2022 0.01 0 0.15 0 5,235 0 32.00 0 0 0.76 0 68 0
December 16, 2022 0 0 0.04 0 35 0 33.00 0 0 1.66 0 15 0
December 16, 2022 0 0 0.03 0 67 0 34.00 0 0 2.64 0 6 0
December 16, 2022 0 0.08 0.05 0 15,025 0 35.00 0 0 3.70 0 10,000 0
December 16, 2022 0 0 0.04 0 193 0 36.00 0 0 4.70 0 193 0
December 16, 2022 0 0 0.06 0 12 0 37.00 0 0 5.65 0 530 0
December 16, 2022 0 0 0.06 0 61 0 38.00 0 0 6.65 0 415 0
December 16, 2022 0 0 0.06 0 15,029 0 40.00 0 0 8.60 0 80 0
December 16, 2022 0 0 0.05 0 25 0 42.00 0 0 10.60 0 2 0
December 16, 2022 0 0 0.05 0 0 0 44.00 0 0 12.65 0 0 0
December 16, 2022 0 0 0.05 0 0 0 46.00 0 0 14.65 0 0 0
December 16, 2022 0 0 0.05 0 0 0 48.00 0 0 16.60 0 30 0
January 20, 2023 0 0 13.65 0 0 0 18.00 0 0 0.04 0 0 0
January 20, 2023 0 0 12.65 0 0 0 19.00 0 0 0.04 0 0 0
January 20, 2023 0 0 11.70 0 0 0 20.00 0 0 0.06 0 30 0
January 20, 2023 0 0 10.65 0 0 0 21.00 0 0 0.05 0 0 0
January 20, 2023 0 0 9.70 0 0 0 22.00 0 0 0.05 0 0 0
January 20, 2023 0 0 8.70 0 0 0 23.00 0 0 0.06 0 0 0
January 20, 2023 0 0 7.70 0 0 0 24.00 0 0 0.06 0 41 0
January 20, 2023 0 0 6.70 0 0 0 25.00 0 0 0.07 0 50 0
January 20, 2023 0 0 5.80 0 0 0 26.00 0 0 0.10 0 6,028 0
January 20, 2023 0 0 4.75 0 0 0 27.00 0 0 0.08 0 5,549 0
January 20, 2023 0 0 3.80 0 0 0 28.00 0 0 0.13 0 2,604 0
January 20, 2023 0 0 2.88 0 225 0 29.00 0 0 0.18 0 100 0
January 20, 2023 0 3.50 1.97 0 3 0 30.00 0 0 0.28 0 5,136 0
January 20, 2023 0 0 1.17 0 99 0 31.00 0 0 0.51 0 80 0
January 20, 2023 0 0.72 0.53 0 463 0 32.00 0 0 0.95 0 82 0
January 20, 2023 0 0 0.20 0 504 0 33.00 0 0 1.68 0 2 0
January 20, 2023 0 0 0.07 0 139 0 34.00 0 0 2.65 0 2,152 0
January 20, 2023 0 0.55 0.07 0 431 0 35.00 0 0 3.65 0 16 0
January 20, 2023 0 0 0.02 0 7,142 0 36.00 0 0 4.60 0 5,907 0
January 20, 2023 0 0 0.06 0 0 0 37.00 0 0 5.60 0 180 0
January 20, 2023 0 0 0.06 0 96 0 38.00 0 0 6.65 0 2,780 0
January 20, 2023 0 0 0.04 0 171 0 40.00 0 0 8.60 0 123 0
January 20, 2023 0 0 0.03 0 61 0 42.00 0 0 10.65 0 120 0
January 20, 2023 0 0 0.04 0 12 0 45.00 0 0 13.65 0 14 0
January 20, 2023 0 0 0.04 0 7 0 60.00 0 0 28.65 0 307 0
February 17, 2023 0 0 6.85 0 0 0 25.00 0 0 0.12 0 0 0
February 17, 2023 0 0 5.90 0 0 0 26.00 0 0 0.14 0 0 0
February 17, 2023 0 0 4.90 0 0 0 27.00 0 0 0.17 0 7 0
February 17, 2023 0 0 3.95 0 0 0 28.00 0 0 0.19 0 0 0
February 17, 2023 0 0 3.10 0 10 0 29.00 0 0 0.27 0 1 0
February 17, 2023 0 0 2.26 0 39 0 30.00 0 0 0.42 0 41 0
February 17, 2023 0 0 1.47 0 7 0 31.00 0 0 0.68 0 36 0
February 17, 2023 0 0 0.82 0 20 0 32.00 0 0 1.12 0 32 0
February 17, 2023 0 0 0.42 0 58 0 33.00 0 0 1.84 0 0 0
February 17, 2023 0 0.28 0.19 0 37 0 34.00 0 0 2.64 0 0 0
February 17, 2023 0 0.25 0.08 0 0 0 35.00 0 0 3.60 0 0 0
February 17, 2023 0 0 0.07 0 0 0 36.00 0 0 4.60 0 0 0
February 17, 2023 0 0 0.05 0 0 0 37.00 0 0 5.60 0 0 0
March 17, 2023 0 0 6.90 0 0 0 25.00 0 0 0.15 0 70 0
March 17, 2023 0 0 5.95 0 0 0 26.00 0 0 0.19 0 10 0
March 17, 2023 0 0 5.00 0 150 0 27.00 0 0.75 0.23 0 30 0
March 17, 2023 0 0 4.05 0 0 0 28.00 0 0.85 0.30 0 205 0
March 17, 2023 0 0 3.20 0 0 0 29.00 0 0 0.43 0 5 0
March 17, 2023 0 0 2.28 0 21 0 30.00 0 0 0.64 0 18 0
March 17, 2023 0 0 1.50 0 22 0 31.00 0 0 0.98 0 86 0
March 17, 2023 0 0 0.93 0 33 0 32.00 0 0 1.48 0 103 0
March 17, 2023 0 0 0.52 0 33 0 33.00 0 0 2.19 0 0 0
March 17, 2023 0 0 0.26 0 71 0 34.00 0 0 3.00 0 22 0
March 17, 2023 0 0 0.13 0 2 0 35.00 0 0 3.95 0 0 0
March 17, 2023 0 0 0.08 0 27 0 36.00 0 0 4.85 0 10 0
March 17, 2023 0 0 0.05 0 11 0 38.00 0 0 6.80 0 0 0
March 17, 2023 0 0 0.05 0 0 0 40.00 0 0 8.75 0 41 0
March 17, 2023 0 0 0.05 0 0 0 42.00 0 0 10.70 0 0 0
March 17, 2023 0 0 0.04 0 0 0 44.00 0 0 12.70 0 0 0
April 21, 2023 0 0 6.00 0 0 0 26.00 0 0 0.23 0 0 0
April 21, 2023 0 0 5.05 0 0 0 27.00 0 0 0.29 0 0 0
April 21, 2023 0 0 4.10 0 0 0 28.00 0 0 0.38 0 0 0
April 21, 2023 0 0 3.20 0 21 0 29.00 0 0 0.52 0 12 0
April 21, 2023 0 0 2.40 0 15 0 30.00 0 0 0.76 0 0 0
April 21, 2023 0 0 1.66 0 5 0 31.00 0 0 1.12 0 0 0
April 21, 2023 0 0 1.10 0 0 0 32.00 0 0 1.60 0 0 0
April 21, 2023 0 0 0.68 0 9 0 33.00 0 0 2.29 0 0 0
April 21, 2023 0 0 0.38 0 2 0 34.00 0 0 3.05 0 0 0
April 21, 2023 0 0 0.21 0 3 0 35.00 0 0 4.00 0 0 0
April 21, 2023 0 0 0.12 0 0 0 36.00 0 0 4.90 0 0 0
May 19, 2023 0 0 5.10 0 0 0 27.00 0 0 0.35 0 0 0
May 19, 2023 0 0 4.20 0 0 0 28.00 0 0 0.46 0 0 0
May 19, 2023 0 0 3.30 0 0 0 29.00 0 0 0.64 0 0 0
May 19, 2023 0 0 2.57 0 21 0 30.00 0 0 0.89 0 4 0
May 19, 2023 0 0 1.84 0 0 0 31.00 0 0 1.24 0 0 0
May 19, 2023 0 0 1.29 0 20 0 32.00 0 0 1.72 0 0 0
May 19, 2023 0 0 0.87 0 0 0 33.00 0 0 2.41 0 0 0
May 19, 2023 0 0 0.55 0 0 0 34.00 0 0 3.10 0 0 0
May 19, 2023 0 0 0.28 0 0 0 35.00 0 0 4.00 0 0 0
May 19, 2023 0 0 0.18 0 0 0 36.00 0 0 4.95 0 0 0
June 16, 2023 0 0 9.85 0 0 0 22.00 0 0 0.18 0 0 0
June 16, 2023 0 0 7.95 0 0 0 24.00 0 0 0.26 0 11 0
June 16, 2023 0 0 7.00 0 0 0 25.00 0 0 0.28 0 15 0
June 16, 2023 0 0 6.05 0 0 0 26.00 0 0 0.36 0 0 0
June 16, 2023 0 0 4.20 0 1 0 28.00 0 0 0.58 0 204 0
June 16, 2023 0.60 0 2.57 0 6 0 30.00 0 1.45 1.10 0 70 0
June 16, 2023 0 0 1.34 0 11 0 32.00 0 0 1.97 0 43 0
June 16, 2023 0 0 0.58 0 5 0 34.00 0 0 3.40 0 1 0
June 16, 2023 0 0 0.36 0 18 0 35.00 0 0 4.15 0 15 0
June 16, 2023 0 0.65 0.20 0 23 0 36.00 0 0 5.05 0 1 0
June 16, 2023 0 0 0.11 0 0 0 38.00 0 0 6.85 0 22 0
June 16, 2023 0 0 0.06 0 0 0 40.00 0 0 8.75 0 0 0
September 15, 2023 0 0 9.90 0 0 0 22.00 0 0 0.27 0 0 0
September 15, 2023 0 0 8.00 0 0 0 24.00 0 0 0.36 0 10 0
September 15, 2023 0 0 7.10 0 0 0 25.00 0 0 0.44 0 0 0
September 15, 2023 0 0 6.00 0 0 0 26.00 0 0 0.53 0 0 0
September 15, 2023 0 0 4.30 0 0 0 28.00 0 0.90 0.86 0 21 0
September 15, 2023 0 0 2.78 0 1 0 30.00 0 0 1.45 0 16 0
September 15, 2023 0 2.55 1.66 0 0 0 32.00 0 0 2.36 0 67 0
September 15, 2023 0 0 0.89 0 60 0 34.00 0 0 3.70 0 1 0
September 15, 2023 0 0 0.62 0 0 0 35.00 0 0 4.45 0 10 0
September 15, 2023 0 2.55 0.42 0 11 0 36.00 0 0 5.30 0 0 0
September 15, 2023 0 0 0.10 0 0 0 40.00 0 0 8.90 0 0 0
January 19, 2024 0 0 11.90 0 0 0 20.00 0 0 0.28 0 2,000 0
January 19, 2024 0 0 8.05 0 0 0 24.00 0 0 0.52 0 0 0
January 19, 2024 0 0 7.00 0 0 0 25.00 0 0 0.60 0 8 0
January 19, 2024 0 0 3.10 0 25 0 30.00 0 2.20 1.80 0 5,611 0
January 19, 2024 0 0 1.98 0 1,092 0 32.00 0 0 2.68 0 1,028 0
January 19, 2024 0 0 1.21 0 12 0 34.00 0 0 4.05 0 50 0
January 19, 2024 0 0 0.94 0 1,525 0 35.00 0 0 4.70 0 25 0
January 19, 2024 0 0.70 0.67 0 6,732 0 36.00 0 0 5.45 0 6,578 0
January 19, 2024 0 0 0.35 0 1,020 0 38.00 0 0 7.25 0 6,500 0
January 19, 2024 0 0 0.19 0 10 0 40.00 0 0 9.05 0 20 0
January 19, 2024 0 0 0.11 0 5 0 42.00 0 0 10.90 0 48 0
January 19, 2024 0 0 0.07 0 0 0 45.00 0 0 13.70 0 77 0
January 19, 2024 0 0 0.05 0 0 0 60.00 0 0 28.60 0 332 0
January 17, 2025 0 0 9.15 0 0 0 23.00 0 0 0.99 0 1,000 0
January 17, 2025 0 0 8.35 0 1 0 24.00 0 0 1.16 0 8 0
January 17, 2025 0 0 7.45 0 0 0 25.00 0 0 1.35 0 2,000 0
January 17, 2025 0 4.00 3.90 0 766 0 30.00 0 0 2.90 0 7,804 0
January 17, 2025 0 0 2.89 0 0 0 32.00 0 0 3.85 0 3,000 0
January 17, 2025 0 1.65 1.65 0 1 0 35.00 0 0 5.55 0 5 0
January 17, 2025 0 0.70 0.70 0 35 0 40.00 0 0 9.50 0 0 0
January 17, 2025 0 0 0.31 0 0 0 45.00 0 0 14.00 0 0 0