LNR – Linamar Corporation
Last update: September 2, 2025 at 10:19 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 21.52%
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: 2,431
Volume: 0
|
Open interest: 1,919
Volume: 0
|
||||||||||||
September 19, 2025 | 0 | 0 | 34.75 | 0 | 0 | 0 | 40.00 | 0 | 0 | 0.10 | 0 | 5 | 0 |
September 19, 2025 | 0 | 0 | 33.75 | 0 | 0 | 0 | 41.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 32.75 | 0 | 0 | 0 | 42.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 31.75 | 0 | 0 | 0 | 43.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 30.75 | 0 | 0 | 0 | 44.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 29.75 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.09 | 0 | 38 | 0 |
September 19, 2025 | 0 | 0 | 28.75 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 27.75 | 0 | 0 | 0 | 47.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 26.75 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 25.75 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 24.75 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.10 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 22.75 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.07 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 20.75 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 19.75 | 0 | 0 | 0 | 55.00 | 0 | 0 | 0.10 | 0 | 2 | 0 |
September 19, 2025 | 0 | 0 | 18.75 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 16.80 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.11 | 0 | 3 | 0 |
September 19, 2025 | 0 | 0 | 14.85 | 0 | 25 | 0 | 60.00 | 0 | 0 | 0.11 | 0 | 54 | 0 |
September 19, 2025 | 0 | 0 | 12.85 | 0 | 10 | 0 | 62.00 | 0 | 0 | 0.18 | 0 | 2 | 0 |
September 19, 2025 | 0 | 0 | 10.95 | 0 | 10 | 0 | 64.00 | 0 | 0 | 0.24 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 9.85 | 0 | 58 | 0 | 65.00 | 0 | 0 | 0.25 | 0 | 3 | 0 |
September 19, 2025 | 0 | 0 | 9.00 | 0 | 7 | 0 | 66.00 | 0 | 0 | 0.30 | 0 | 6 | 0 |
September 19, 2025 | 0 | 0 | 7.20 | 0 | 20 | 0 | 68.00 | 0.25 | 0 | 0.44 | 0 | 12 | 0 |
September 19, 2025 | 0 | 0 | 5.35 | 0 | 64 | 0 | 70.00 | 0.35 | 0 | 0.65 | 0 | 250 | 0 |
September 19, 2025 | 0 | 0 | 3.65 | 0 | 75 | 0 | 72.00 | 0 | 0 | 1.05 | 0 | 9 | 0 |
September 19, 2025 | 0 | 0 | 2.30 | 0 | 171 | 0 | 74.00 | 0 | 0 | 1.70 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 1.75 | 0 | 52 | 0 | 75.00 | 0 | 0 | 2.15 | 0 | 12 | 0 |
September 19, 2025 | 0 | 0 | 1.20 | 0 | 41 | 0 | 76.00 | 0 | 0 | 2.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.65 | 0 | 69 | 0 | 78.00 | 0 | 0 | 4.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.33 | 0 | 287 | 0 | 80.00 | 0 | 0 | 5.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.21 | 0 | 0 | 0 | 82.00 | 0 | 0 | 7.75 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 32.80 | 0 | 0 | 0 | 42.00 | 0 | 0 | 0.10 | 0 | 1 | 0 |
October 17, 2025 | 0 | 0 | 30.85 | 0 | 0 | 0 | 44.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 29.85 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.10 | 0 | 2 | 0 |
October 17, 2025 | 0 | 0 | 28.85 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 27.85 | 0 | 0 | 0 | 47.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 26.85 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.11 | 0 | 5 | 0 |
October 17, 2025 | 0 | 0 | 25.90 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 24.90 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.12 | 0 | 10 | 0 |
October 17, 2025 | 0 | 0 | 22.95 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.12 | 0 | 10 | 0 |
October 17, 2025 | 0 | 0 | 21.00 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.18 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 19.05 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.23 | 0 | 10 | 0 |
October 17, 2025 | 0 | 0 | 17.10 | 0 | 14 | 0 | 58.00 | 0 | 0 | 0.30 | 0 | 1 | 0 |
October 17, 2025 | 0 | 0 | 15.20 | 0 | 22 | 0 | 60.00 | 0 | 0 | 0.40 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 13.35 | 0 | 2 | 0 | 62.00 | 0 | 0 | 0.47 | 0 | 3 | 0 |
October 17, 2025 | 0 | 0 | 11.50 | 0 | 29 | 0 | 64.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 9.65 | 0 | 19 | 0 | 66.00 | 0 | 0 | 0.85 | 0 | 1 | 0 |
October 17, 2025 | 0 | 0 | 7.90 | 0 | 15 | 0 | 68.00 | 0 | 0 | 1.15 | 0 | 40 | 0 |
October 17, 2025 | 0 | 0 | 6.35 | 0 | 5 | 0 | 70.00 | 0 | 0 | 1.55 | 0 | 10 | 0 |
October 17, 2025 | 0 | 0 | 4.90 | 0 | 8 | 0 | 72.00 | 0 | 0 | 2.15 | 0 | 1 | 0 |
October 17, 2025 | 0 | 0 | 3.65 | 0 | 10 | 0 | 74.00 | 0 | 0 | 2.90 | 0 | 1 | 0 |
October 17, 2025 | 0 | 0 | 2.65 | 0 | 13 | 0 | 76.00 | 0 | 0 | 3.90 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 1.80 | 0 | 4 | 0 | 78.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
October 17, 2025 | 0 | 1.30 | 1.20 | 0 | 5 | 0 | 80.00 | 0 | 0 | 6.55 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.80 | 0 | 0 | 0 | 82.00 | 0 | 0 | 8.20 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 23.35 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.49 | 0 | 24 | 0 |
November 21, 2025 | 0 | 0 | 21.50 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 19.55 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 17.75 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 15.95 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.05 | 0 | 6 | 0 |
November 21, 2025 | 0 | 0 | 14.15 | 0 | 2 | 0 | 62.00 | 0 | 0 | 1.30 | 0 | 32 | 0 |
November 21, 2025 | 0 | 0 | 12.50 | 0 | 7 | 0 | 64.00 | 0 | 0 | 1.60 | 0 | 20 | 0 |
November 21, 2025 | 0 | 0 | 10.90 | 0 | 25 | 0 | 66.00 | 0 | 0 | 2.00 | 0 | 20 | 0 |
November 21, 2025 | 0 | 0 | 9.30 | 0 | 52 | 0 | 68.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 7.95 | 0 | 18 | 0 | 70.00 | 0 | 0 | 3.15 | 0 | 2 | 0 |
November 21, 2025 | 0 | 0 | 6.65 | 0 | 23 | 0 | 72.00 | 0 | 0 | 3.85 | 0 | 3 | 0 |
November 21, 2025 | 0 | 0 | 5.50 | 0 | 14 | 0 | 74.00 | 0 | 0 | 4.70 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 4.45 | 0 | 34 | 0 | 76.00 | 0 | 0 | 5.70 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 3.60 | 0 | 3 | 0 | 78.00 | 0 | 0 | 6.85 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 2.85 | 0 | 16 | 0 | 80.00 | 0 | 0 | 8.15 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 2.25 | 0 | 1 | 0 | 82.00 | 0 | 0 | 9.55 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 39.95 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 35.05 | 0 | 47 | 0 | 40.00 | 0 | 0 | 0.20 | 0 | 42 | 0 |
December 19, 2025 | 0 | 0 | 33.15 | 0 | 5 | 0 | 42.00 | 0 | 0 | 0.26 | 0 | 5 | 0 |
December 19, 2025 | 0 | 0 | 31.20 | 0 | 0 | 0 | 44.00 | 0 | 0 | 0.32 | 0 | 30 | 0 |
December 19, 2025 | 0 | 0 | 30.15 | 0 | 8 | 0 | 45.00 | 0 | 0 | 0.33 | 0 | 61 | 0 |
December 19, 2025 | 0 | 0 | 29.20 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 27.30 | 0 | 3 | 0 | 48.00 | 0 | 0 | 0.48 | 0 | 31 | 0 |
December 19, 2025 | 0 | 0 | 25.45 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.60 | 0 | 45 | 0 |
December 19, 2025 | 0 | 0 | 23.55 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 20.80 | 0 | 2 | 0 | 55.00 | 0 | 1.55 | 0.90 | 0 | 20 | 0 |
December 19, 2025 | 0 | 0 | 19.85 | 0 | 0 | 0 | 56.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 18.10 | 0 | 0 | 0 | 58.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 16.30 | 0 | 24 | 0 | 60.00 | 0 | 0 | 1.45 | 0 | 6 | 0 |
December 19, 2025 | 0 | 0 | 14.65 | 0 | 0 | 0 | 62.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 13.00 | 0 | 35 | 0 | 64.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 12.20 | 0 | 28 | 0 | 65.00 | 0 | 0 | 2.40 | 0 | 2 | 0 |
December 19, 2025 | 0 | 0 | 11.45 | 0 | 0 | 0 | 66.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 9.95 | 0 | 0 | 0 | 68.00 | 0 | 0 | 3.15 | 0 | 0 | 0 |
December 19, 2025 | 4.00 | 0 | 8.55 | 0 | 85 | 0 | 70.00 | 0.55 | 0 | 3.80 | 0 | 505 | 0 |
December 19, 2025 | 0 | 0 | 7.35 | 0 | 118 | 0 | 72.00 | 0 | 0 | 4.55 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 6.25 | 0 | 10 | 0 | 74.00 | 0 | 0 | 5.45 | 0 | 2 | 0 |
December 19, 2025 | 0 | 0 | 5.75 | 0 | 14 | 0 | 75.00 | 0 | 0 | 5.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 5.30 | 0 | 20 | 0 | 76.00 | 0 | 0 | 6.45 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 4.40 | 0 | 0 | 0 | 78.00 | 0 | 0 | 7.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 3.60 | 0 | 502 | 0 | 80.00 | 0 | 0 | 8.85 | 0 | 347 | 0 |
December 19, 2025 | 0 | 0 | 3.00 | 0 | 3 | 0 | 82.00 | 0 | 0 | 10.20 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 20.25 | 0 | 0 | 0 | 56.00 | 0 | 0 | 1.30 | 0 | 24 | 0 |
January 16, 2026 | 0 | 0 | 16.75 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.80 | 0 | 12 | 0 |
January 16, 2026 | 0 | 0 | 15.10 | 0 | 0 | 0 | 62.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 13.50 | 0 | 0 | 0 | 64.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 12.05 | 0 | 5 | 0 | 66.00 | 0 | 0 | 3.15 | 0 | 5 | 0 |
January 16, 2026 | 0 | 0 | 10.60 | 0 | 5 | 0 | 68.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 9.30 | 0 | 4 | 0 | 70.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 8.10 | 0 | 4 | 0 | 72.00 | 0 | 0 | 5.15 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 7.00 | 0 | 0 | 0 | 74.00 | 0 | 0 | 6.00 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 6.05 | 0 | 4 | 0 | 76.00 | 0 | 0 | 7.05 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 5.15 | 0 | 0 | 0 | 78.00 | 0 | 0 | 8.20 | 0 | 0 | 0 |
January 16, 2026 | 0 | 7.95 | 4.40 | 0 | 0 | 0 | 80.00 | 0 | 0 | 9.40 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 3.65 | 0 | 0 | 0 | 82.00 | 0 | 0 | 10.70 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 17.45 | 0 | 0 | 0 | 60.00 | 0 | 0 | 2.20 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 14.35 | 0 | 0 | 0 | 64.00 | 0 | 0 | 3.15 | 0 | 1 | 0 |
February 20, 2026 | 0 | 0 | 12.90 | 0 | 0 | 0 | 66.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 11.55 | 0 | 0 | 0 | 68.00 | 0 | 0 | 4.35 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 10.25 | 0 | 0 | 0 | 70.00 | 0 | 0 | 5.15 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 9.05 | 0 | 0 | 0 | 72.00 | 0 | 0 | 5.95 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 7.95 | 0 | 0 | 0 | 74.00 | 0 | 0 | 6.80 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 7.00 | 0 | 0 | 0 | 76.00 | 0 | 0 | 7.80 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 6.15 | 0 | 0 | 0 | 78.00 | 0 | 0 | 8.90 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 5.30 | 0 | 4 | 0 | 80.00 | 0 | 0 | 10.10 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 4.55 | 0 | 2 | 0 | 82.00 | 0 | 0 | 11.45 | 0 | 0 | 0 |
March 20, 2026 | 20.00 | 0 | 40.40 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.36 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 35.60 | 0 | 10 | 0 | 40.00 | 0 | 2.40 | 0.60 | 0 | 34 | 0 |
March 20, 2026 | 0 | 0 | 33.75 | 0 | 0 | 0 | 42.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 31.90 | 0 | 0 | 0 | 44.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 30.95 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.90 | 0 | 24 | 0 |
March 20, 2026 | 0 | 0 | 30.05 | 0 | 0 | 0 | 46.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 28.25 | 0 | 0 | 0 | 48.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 26.45 | 0 | 2 | 0 | 50.00 | 0 | 0 | 1.30 | 0 | 3 | 0 |
March 20, 2026 | 0 | 0 | 22.15 | 0 | 0 | 0 | 55.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 18.05 | 0 | 47 | 0 | 60.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 14.40 | 0 | 16 | 0 | 65.00 | 0 | 0 | 4.05 | 0 | 10 | 0 |
March 20, 2026 | 0 | 0 | 11.10 | 0 | 4 | 0 | 70.00 | 0 | 0 | 5.85 | 0 | 20 | 0 |
March 20, 2026 | 0 | 0 | 8.35 | 0 | 4 | 0 | 75.00 | 0 | 0 | 8.05 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 6.20 | 0 | 68 | 0 | 80.00 | 0 | 0 | 10.90 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 4.50 | 0 | 0 | 0 | 85.00 | 0 | 0 | 14.20 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 3.25 | 0 | 1 | 0 | 90.00 | 0 | 0 | 18.00 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 31.45 | 0 | 26 | 0 | 45.00 | 0 | 2.50 | 1.55 | 0 | 7 | 0 |
June 19, 2026 | 0 | 0 | 27.15 | 0 | 0 | 0 | 50.00 | 0 | 0 | 2.05 | 0 | 5 | 0 |
June 19, 2026 | 0 | 0 | 23.10 | 0 | 0 | 0 | 55.00 | 0 | 0 | 3.05 | 0 | 20 | 0 |
June 19, 2026 | 0 | 0 | 19.40 | 0 | 0 | 0 | 60.00 | 0 | 0 | 4.25 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 15.90 | 0 | 1 | 0 | 65.00 | 0 | 0 | 5.75 | 0 | 10 | 0 |
June 19, 2026 | 0 | 0 | 12.90 | 0 | 11 | 0 | 70.00 | 0 | 0 | 7.65 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 10.40 | 0 | 14 | 0 | 75.00 | 0 | 0 | 10.00 | 0 | 10 | 0 |
June 19, 2026 | 0 | 0 | 8.15 | 0 | 39 | 0 | 80.00 | 0 | 0 | 12.80 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 6.50 | 0 | 0 | 0 | 85.00 | 0 | 0 | 16.05 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 5.05 | 0 | 26 | 0 | 90.00 | 0 | 0 | 19.60 | 0 | 0 | 0 |