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.

LAC – Lithium Americas

Last update: December 6, 2022 at 8:04 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 32.970
  • Ask price: 32.970
  • 30-day historical volatility: 55.57%
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: 4,203
Volume: 0
Open interest: 2,577
Volume: 0
December 16, 2022 0 0 13.90 0 0 0 19.00 0 0 0.30 0 0 0
December 16, 2022 0 0 12.90 0 0 0 20.00 0 0 0.09 0 2 0
December 16, 2022 0 0 11.90 0 0 0 21.00 0 0 0.09 0 0 0
December 16, 2022 0 0 10.85 0 10 0 22.00 0 0 0.09 0 33 0
December 16, 2022 0 0 9.90 0 0 0 23.00 0 0 0.09 0 1 0
December 16, 2022 0 0 9.25 0 0 0 23.50 0 0 0.09 0 0 0
December 16, 2022 0 0 8.85 0 0 0 24.00 0 0 0.09 0 0 0
December 16, 2022 0 0 8.40 0 0 0 24.50 0 0 0.09 0 0 0
December 16, 2022 0 19.00 7.90 0 51 0 25.00 0 2.20 0.09 0 23 0
December 16, 2022 0 0 6.95 0 2 0 26.00 0 0 0.15 0 20 0
December 16, 2022 0 0 5.95 0 13 0 27.00 0 0 0.20 0 20 0
December 16, 2022 0 0 5.00 0 4 0 28.00 0 0 0.25 0 68 0
December 16, 2022 0 0 4.20 0 10 0 29.00 0 0 0.37 0 27 0
December 16, 2022 0 0 3.20 0 17 0 30.00 0.15 3.50 0.60 0 137 0
December 16, 2022 0 0 2.45 0 5 0 31.00 0 0 0.80 0 20 0
December 16, 2022 0 0 1.80 0 57 0 32.00 0.21 0 1.20 0 50 0
December 16, 2022 0 0 1.25 0 19 0 33.00 0.15 0 1.65 0 42 0
December 16, 2022 0 0 0.85 0 56 0 34.00 0 0 2.25 0 7 0
December 16, 2022 0 3.00 0.60 0 92 0 35.00 0 0 3.05 0 8 0
December 16, 2022 0 0 0.34 0 44 0 36.00 0 0 3.80 0 11 0
December 16, 2022 0 0 0.24 0 69 0 37.00 0 0 4.90 0 5 0
December 16, 2022 0 0.30 0.15 0 238 0 38.00 0 0 5.65 0 9 0
December 16, 2022 0 0 0.10 0 153 0 39.00 0 0 6.80 0 11 0
December 16, 2022 0 0 0.10 0 142 0 40.00 0 0 7.65 0 7 0
December 16, 2022 0 0 0.10 0 135 0 41.00 0 0 8.80 0 0 0
December 16, 2022 0 0 0.10 0 28 0 42.00 0 0 9.80 0 0 0
December 16, 2022 0 0 0.31 0 15 0 43.00 0 0 10.80 0 0 0
December 16, 2022 0 0 0.31 0 55 0 44.00 0 0 11.80 0 0 0
December 16, 2022 0 0 0.29 0 80 0 45.00 0 0 12.60 0 0 0
December 16, 2022 0 0 0.30 0 29 0 46.00 0 0 13.60 0 0 0
December 16, 2022 0 0 0.30 0 19 0 48.00 0 0 15.75 0 1 0
December 16, 2022 0 0 0.30 0 82 0 50.00 0 0 17.80 0 0 0
December 16, 2022 0 0 0.30 0 31 0 55.00 0 0 22.80 0 0 0
December 16, 2022 0 0 0.30 0 26 0 60.00 0 0 27.80 0 0 0
December 16, 2022 0 0 0.30 0 56 0 70.00 0 0 37.80 0 0 0
January 20, 2023 0 0 14.05 0 0 0 19.00 0 0 0.14 0 15 0
January 20, 2023 0 0 12.90 0 0 0 20.00 0 0 0.15 0 5 0
January 20, 2023 0 0 12.10 0 0 0 21.00 0 0 0.20 0 0 0
January 20, 2023 0 0 11.00 0 0 0 22.00 0 0 0.25 0 0 0
January 20, 2023 0 0 10.10 0 0 0 23.00 0 0 0.30 0 120 0
January 20, 2023 0 0 9.35 0 0 0 24.00 0 0 0.39 0 5 0
January 20, 2023 0 0 8.90 0 0 0 24.50 0 0 0.44 0 0 0
January 20, 2023 0 0 8.25 0 0 0 25.00 0 1.25 0.50 0 15 0
January 20, 2023 0 0 7.40 0 2 0 26.00 0 0 0.65 0 6 0
January 20, 2023 0 0 6.65 0 0 0 27.00 0 0 0.85 0 12 0
January 20, 2023 0 0 5.80 0 0 0 28.00 0 0 1.05 0 12 0
January 20, 2023 0 0 5.15 0 10 0 29.00 0 0 1.30 0 14 0
January 20, 2023 0 0 4.35 0 1 0 30.00 0.85 0 1.65 0 15 0
January 20, 2023 0 0 3.75 0 10 0 31.00 0 2.75 2.00 0 1 0
January 20, 2023 0 0 3.15 0 61 0 32.00 0 0 2.45 0 12 0
January 20, 2023 0 0 2.65 0 51 0 33.00 0 3.50 2.90 0 5 0
January 20, 2023 0 0 2.20 0 65 0 34.00 0 0 3.45 0 5 0
January 20, 2023 0 0 1.80 0 28 0 35.00 0 0 4.05 0 15 0
January 20, 2023 0 0 1.45 0 31 0 36.00 0 0 4.75 0 1 0
January 20, 2023 0 2.55 1.20 0 9 0 37.00 0 0 5.50 0 12 0
January 20, 2023 0 0 0.95 0 33 0 38.00 0 0 6.30 0 0 0
January 20, 2023 0 0 0.80 0 2 0 39.00 0 0 7.15 0 0 0
January 20, 2023 0 5.40 0.60 0 25 0 40.00 0 0 8.00 0 20 0
January 20, 2023 0 0 0.50 0 8 0 41.00 0 0 8.90 0 0 0
January 20, 2023 0 1.20 0.42 0 14 0 42.00 0 0 9.80 0 0 0
January 20, 2023 0 0 0.34 0 1 0 43.00 0 0 11.00 0 0 0
January 20, 2023 0 0 0.29 0 30 0 44.00 0 0 11.70 0 0 0
January 20, 2023 0 1.00 0.19 0 2 0 46.00 0 0 13.60 0 0 0
January 20, 2023 0 0 0.14 0 12 0 48.00 0 0 15.85 0 0 0
January 20, 2023 0 0 0.10 0 10 0 50.00 0 0 17.65 0 0 0
January 20, 2023 0 0 0.09 0 4 0 52.00 0 0 19.60 0 0 0
February 17, 2023 0 0 8.05 0 2 0 26.00 0 0 1.15 0 16 0
February 17, 2023 0 0 6.60 0 0 0 28.00 0 3.50 1.65 0 0 0
February 17, 2023 0 0 5.90 0 0 0 29.00 0 0 1.95 0 13 0
February 17, 2023 0 0 5.20 0 10 0 30.00 0 0 2.35 0 0 0
February 17, 2023 0 0 4.55 0 0 0 31.00 0 0 2.75 0 0 0
February 17, 2023 0 0 4.05 0 10 0 32.00 0 3.25 3.20 0 12 0
February 17, 2023 0 0 3.60 0 10 0 33.00 0 0 3.70 0 10 0
February 17, 2023 0 0 3.10 0 0 0 34.00 0 0 4.25 0 10 0
February 17, 2023 0 0 2.65 0 7 0 35.00 0 0 4.85 0 9 0
February 17, 2023 0 0 2.30 0 1 0 36.00 0 0 5.45 0 0 0
February 17, 2023 0 0 2.00 0 15 0 37.00 0 0 6.15 0 30 0
February 17, 2023 0 0 1.70 0 30 0 38.00 0 0 6.95 0 0 0
February 17, 2023 0 0 1.45 0 0 0 39.00 0 0 7.75 0 10 0
February 17, 2023 0.75 0 1.25 0 54 0 40.00 0 0 8.55 0 0 0
February 17, 2023 0 0 1.10 0 5 0 41.00 0 0 9.35 0 10 0
February 17, 2023 0 0 0.95 0 22 0 42.00 0 0 10.25 0 0 0
February 17, 2023 0 0 0.80 0 10 0 43.00 0 0 11.10 0 0 0
February 17, 2023 0 0 0.70 0 23 0 44.00 0 0 12.05 0 0 0
February 17, 2023 0 0 0.55 0 3 0 46.00 0 0 14.25 0 0 0
February 17, 2023 0 0 0.40 0 0 0 48.00 0 0 15.75 0 0 0
February 17, 2023 0 0 0.30 0 1 0 50.00 0 0 18.05 0 0 0
February 17, 2023 0 0 0.24 0 5 0 52.00 0 0 19.95 0 0 0
March 17, 2023 0 0 11.75 0 0 0 22.00 0 0 0.80 0 19 0
March 17, 2023 0 0 10.95 0 0 0 23.00 0 0 0.95 0 8 0
March 17, 2023 0 0 10.15 0 0 0 24.00 0 0 1.15 0 0 0
March 17, 2023 0 0 9.35 0 12 0 25.00 0 3.05 1.35 0 1 0
March 17, 2023 0 0 8.55 0 1 0 26.00 0 0 1.60 0 0 0
March 17, 2023 0 0 7.15 0 5 0 28.00 0 0 2.20 0 24 0
March 17, 2023 0 0 6.55 0 0 0 29.00 0 0 2.55 0 0 0
March 17, 2023 0 0 5.95 0 44 0 30.00 0 0 2.95 0 10 0
March 17, 2023 0 0 5.35 0 0 0 31.00 0 0 3.35 0 0 0
March 17, 2023 0 0 4.85 0 1 0 32.00 0 0 3.85 0 16 0
March 17, 2023 0 0 4.35 0 5 0 33.00 0 0 4.35 0 0 0
March 17, 2023 0 0 3.85 0 11 0 34.00 0 0 4.85 0 0 0
March 17, 2023 0 0 3.45 0 51 0 35.00 0 0 5.45 0 0 0
March 17, 2023 0 0 3.05 0 12 0 36.00 0 0 6.05 0 0 0
March 17, 2023 0 0 2.75 0 0 0 37.00 0 0 6.75 0 1,500 0
March 17, 2023 0 0 2.40 0 10 0 38.00 0 0 7.45 0 0 0
March 17, 2023 0 0 2.10 0 3 0 39.00 0 0 8.15 0 0 0
March 17, 2023 0 0 1.90 0 65 0 40.00 0 0 8.95 0 1 0
March 17, 2023 0 0 1.65 0 10 0 41.00 0 0 9.75 0 0 0
March 17, 2023 0 0 1.50 0 7 0 42.00 0 0 10.55 0 0 0
March 17, 2023 0 0 1.30 0 0 0 43.00 0 0 11.45 0 0 0
March 17, 2023 0 0 1.15 0 11 0 44.00 0 0 12.25 0 0 0
March 17, 2023 0 0 1.00 0 6 0 45.00 0 0 13.15 0 0 0
March 17, 2023 0 0 0.90 0 0 0 46.00 0 0 14.05 0 0 0
March 17, 2023 0 0 0.70 0 0 0 48.00 0 0 15.95 0 0 0
March 17, 2023 0 0 0.60 0 14 0 50.00 0 0 18.25 0 0 0
March 17, 2023 0 0 0.34 0 30 0 55.00 0 0 23.05 0 0 0
March 17, 2023 0 0 0.20 0 12 0 60.00 0 0 27.95 0 0 0
March 17, 2023 0 0 0.10 0 118 0 70.00 0 0 37.95 0 0 0
April 21, 2023 0 0 7.85 0 0 0 28.00 0 0 2.75 0 2 0
April 21, 2023 0 0 7.25 0 0 0 29.00 0 0 3.20 0 0 0
April 21, 2023 0 0 6.70 0 0 0 30.00 0 0 3.55 0 0 0
April 21, 2023 0 0 6.10 0 0 0 31.00 0 0 4.10 0 0 0
April 21, 2023 0 0 5.65 0 0 0 32.00 0 0 4.55 0 0 0
April 21, 2023 0 0 5.15 0 0 0 33.00 0 0 5.05 0 0 0
April 21, 2023 0 0 4.65 0 0 0 34.00 0 0 5.55 0 0 0
April 21, 2023 0 0 4.25 0 10 0 35.00 0 0 6.20 0 0 0
April 21, 2023 0 0 3.85 0 2 0 36.00 0 0 6.75 0 0 0
April 21, 2023 0 0 3.55 0 10 0 37.00 0 0 7.50 0 0 0
April 21, 2023 0 0 3.25 0 10 0 38.00 0 0 8.05 0 0 0
April 21, 2023 0 0 2.90 0 0 0 39.00 0 0 8.75 0 10 0
April 21, 2023 0 0 2.65 0 20 0 40.00 0 0 9.60 0 0 0
April 21, 2023 0 0 2.35 0 0 0 41.00 0 0 10.25 0 0 0
April 21, 2023 0 0 2.15 0 0 0 42.00 0 0 11.05 0 0 0
May 19, 2023 0 0 8.40 0 0 0 28.00 0 0 3.30 0 0 0
May 19, 2023 0 0 7.80 0 0 0 29.00 0 0 3.70 0 0 0
May 19, 2023 0 0 7.20 0 0 0 30.00 0 0 4.05 0 0 0
May 19, 2023 0 0 6.75 0 0 0 31.00 0 0 4.60 0 0 0
May 19, 2023 0 0 6.25 0 0 0 32.00 0 0 5.05 0 0 0
May 19, 2023 0 0 5.80 0 0 0 33.00 0 0 5.55 0 0 0
May 19, 2023 0 0 5.35 0 0 0 34.00 0 0 6.05 0 0 0
May 19, 2023 0 0 4.95 0 0 0 35.00 0 0 6.65 0 0 0
May 19, 2023 0 0 4.55 0 0 0 36.00 0 0 7.25 0 0 0
May 19, 2023 0 0 4.20 0 10 0 37.00 0 0 8.00 0 0 0
May 19, 2023 0 0 3.85 0 0 0 38.00 0 0 8.55 0 0 0
May 19, 2023 0 0 3.55 0 0 0 39.00 0 0 9.30 0 0 0
May 19, 2023 0 0 3.25 0 0 0 40.00 0 0 9.95 0 0 0
June 16, 2023 0 20.00 12.90 0 90 0 22.00 0 0 1.70 0 13 0
June 16, 2023 0 0 12.20 0 0 0 23.00 0 2.50 1.95 0 10 0
June 16, 2023 0 0 11.40 0 0 0 24.00 0 2.75 2.20 0 0 0
June 16, 2023 0 0 10.70 0 50 0 25.00 0 0 2.50 0 2 0
June 16, 2023 0 0 10.05 0 0 0 26.00 0 0 2.85 0 0 0
June 16, 2023 0 0 8.85 0 3 0 28.00 0 10.85 3.60 0 12 0
June 16, 2023 0 0 7.70 0 10 0 30.00 0 0 4.45 0 0 0
June 16, 2023 0 0 6.65 0 10 0 32.00 0 0 5.40 0 12 0
June 16, 2023 0 0 5.75 0 10 0 34.00 0 0 6.45 0 0 0
June 16, 2023 0 0 5.35 0 15 0 35.00 0 0 7.05 0 0 0
June 16, 2023 0 0 4.95 0 1 0 36.00 0 0 7.65 0 0 0
June 16, 2023 0 0 4.25 0 2 0 38.00 0 0 8.95 0 10 0
June 16, 2023 0 4.50 3.65 0 6 0 40.00 0 0 10.35 0 1 0
June 16, 2023 0 0 3.20 0 8 0 42.00 0 0 11.75 0 0 0
June 16, 2023 0 0 2.70 0 0 0 44.00 0 0 13.35 0 0 0
June 16, 2023 0 0 2.50 0 2 0 45.00 0 0 14.15 0 0 0
June 16, 2023 0 0 2.30 0 0 0 46.00 0 0 14.95 0 10 0
June 16, 2023 0 0 1.65 0 312 0 50.00 0 0 18.45 0 0 0
September 15, 2023 0 0 11.85 0 0 0 25.00 0 12.00 3.40 0 0 0
September 15, 2023 0 0 11.25 0 0 0 26.00 0 0 3.70 0 0 0
September 15, 2023 0 0 10.15 0 0 0 28.00 0 0 4.50 0 0 0
September 15, 2023 0 0 9.05 0 2 0 30.00 0 0 5.40 0 1 0
September 15, 2023 0 0 8.05 0 0 0 32.00 0 10.15 6.40 0 0 0
September 15, 2023 0 0 7.25 0 0 0 34.00 0 0 7.50 0 0 0
September 15, 2023 0 0 6.75 0 10 0 35.00 0 10.00 8.10 0 3 0
September 15, 2023 0 0 6.45 0 0 0 36.00 0 0 8.70 0 0 0
September 15, 2023 0 0 5.65 0 0 0 38.00 0 0 10.00 0 0 0
September 15, 2023 0 0 5.05 0 3 0 40.00 0 0 11.30 0 0 0
September 15, 2023 0 0 4.45 0 1,002 0 42.00 0 0 12.70 0 0 0
September 15, 2023 0 0 3.95 0 4 0 44.00 0 0 14.20 0 0 0
September 15, 2023 0 0 3.75 0 3 0 45.00 0 0 15.00 0 0 0
September 15, 2023 0 0 3.45 0 2 0 46.00 0 0 15.80 0 0 0
September 15, 2023 0 7.00 2.75 0 13 0 50.00 0 0 19.10 0 0 0