MDA – MacDonald, Dettwiler and Associates Ltd.
Last update: May 1, 2024 at 12:41 p.m. (Real-time)
- Last price: 14.170
- Net change: -0.050
- Bid price: 14.150
- Ask price: 14.190
- 30-day historical volatility: 19.12%
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: 1,030
Volume: 0
|
Open interest: 13
Volume: 0
|
||||||||||||
May 17, 2024 | 2.00 | 2.75 | 2.85 | 0 | 0 | 0 | 12.00 | 0.01 | 0.55 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 1.50 | 2.30 | 2.35 | 0 | 0 | 0 | 12.50 | 0.01 | 0.55 | 0.60 | 0 | 0 | 0 |
May 17, 2024 | 0.50 | 1.85 | 1.95 | 0 | 0 | 0 | 13.00 | 0.01 | 0.65 | 0.65 | 0 | 0 | 0 |
May 17, 2024 | 0.11 | 1.45 | 1.55 | 0 | 0 | 0 | 13.50 | 0.01 | 0.75 | 0.75 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 1.15 | 1.20 | 0 | 0 | 0 | 14.00 | 0.01 | 0.90 | 0.95 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.90 | 0.95 | 0 | 0 | 0 | 14.50 | 0.01 | 1.20 | 1.15 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.70 | 0.75 | 0 | 0 | 0 | 15.00 | 0.16 | 1.50 | 1.50 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.60 | 0.65 | 0 | 0 | 0 | 15.50 | 0.55 | 1.90 | 1.90 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.55 | 0.60 | 0 | 0 | 0 | 16.00 | 1.60 | 2.35 | 2.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.55 | 0 | 0 | 0 | 16.50 | 2.10 | 2.85 | 2.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.55 | 0 | 0 | 0 | 17.00 | 2.55 | 3.40 | 3.30 | 0 | 0 | 0 |
June 21, 2024 | 1.30 | 2.90 | 3.00 | 0 | 0 | 0 | 12.00 | 0.01 | 0.65 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 0.90 | 2.50 | 2.55 | 0 | 0 | 0 | 12.50 | 0.01 | 0.70 | 0.75 | 0 | 0 | 0 |
June 21, 2024 | 0.50 | 2.10 | 2.15 | 0 | 0 | 0 | 13.00 | 0.01 | 0.85 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 0.16 | 1.75 | 1.80 | 0 | 0 | 0 | 13.50 | 0.01 | 1.00 | 1.00 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 1.45 | 1.50 | 0 | 0 | 0 | 14.00 | 0.01 | 1.15 | 1.15 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 1.20 | 1.25 | 0 | 0 | 0 | 14.50 | 0.01 | 1.40 | 1.40 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.95 | 1.00 | 0 | 500 | 0 | 15.00 | 0.12 | 1.70 | 1.70 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.80 | 0.85 | 0 | 0 | 0 | 15.50 | 0.46 | 2.05 | 2.00 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.70 | 0.70 | 0 | 0 | 0 | 16.00 | 0.85 | 2.45 | 2.40 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.60 | 0.65 | 0 | 0 | 0 | 16.50 | 1.25 | 2.85 | 2.80 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.55 | 0.55 | 0 | 500 | 0 | 17.00 | 2.45 | 3.30 | 3.25 | 0 | 0 | 0 |
July 19, 2024 | 1.20 | 3.15 | 3.20 | 0 | 0 | 0 | 12.00 | 0.01 | 0.80 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 0.80 | 2.75 | 2.80 | 0 | 0 | 0 | 12.50 | 0.01 | 0.90 | 0.90 | 0 | 0 | 0 |
July 19, 2024 | 0.44 | 2.35 | 2.45 | 0 | 0 | 0 | 13.00 | 0.01 | 1.05 | 1.05 | 0 | 0 | 0 |
July 19, 2024 | 0.11 | 2.00 | 2.10 | 0 | 0 | 0 | 13.50 | 0.01 | 1.20 | 1.20 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 1.70 | 1.80 | 0 | 0 | 0 | 14.00 | 0.01 | 1.40 | 1.40 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 1.45 | 1.50 | 0 | 0 | 0 | 14.50 | 0.01 | 1.65 | 1.65 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 1.25 | 1.30 | 0 | 0 | 0 | 15.00 | 0.02 | 1.90 | 1.90 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 1.05 | 1.10 | 0 | 0 | 0 | 15.50 | 0.34 | 2.25 | 2.25 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.90 | 0.95 | 0 | 0 | 0 | 16.00 | 0.70 | 2.60 | 2.60 | 0 | 3 | 0 |
July 19, 2024 | 0.01 | 0.80 | 0.85 | 0 | 0 | 0 | 16.50 | 1.10 | 3.00 | 3.00 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.75 | 0.75 | 0 | 0 | 0 | 17.00 | 1.50 | 3.45 | 3.40 | 0 | 0 | 0 |
August 16, 2024 | 2.20 | 3.35 | 3.45 | 0 | 0 | 0 | 12.00 | 0.01 | 1.00 | 1.00 | 0 | 0 | 0 |
August 16, 2024 | 1.85 | 2.95 | 3.05 | 0 | 0 | 0 | 12.50 | 0.02 | 1.10 | 1.10 | 0 | 0 | 0 |
August 16, 2024 | 1.50 | 2.60 | 2.70 | 0 | 0 | 0 | 13.00 | 0.16 | 1.25 | 1.25 | 0 | 0 | 0 |
August 16, 2024 | 1.15 | 2.30 | 2.35 | 0 | 0 | 0 | 13.50 | 0.33 | 1.45 | 1.45 | 0 | 0 | 0 |
August 16, 2024 | 0.90 | 2.00 | 2.05 | 0 | 0 | 0 | 14.00 | 0.50 | 1.65 | 1.65 | 0 | 0 | 0 |
August 16, 2024 | 0.60 | 1.75 | 1.80 | 0 | 0 | 0 | 14.50 | 0.75 | 1.85 | 1.85 | 0 | 0 | 0 |
August 16, 2024 | 0.42 | 1.50 | 1.55 | 0 | 0 | 0 | 15.00 | 1.05 | 2.15 | 2.15 | 0 | 0 | 0 |
August 16, 2024 | 0.23 | 1.35 | 1.40 | 0 | 0 | 0 | 15.50 | 1.35 | 2.45 | 2.45 | 0 | 0 | 0 |
August 16, 2024 | 0.08 | 1.15 | 1.20 | 0 | 0 | 0 | 16.00 | 1.70 | 2.80 | 2.80 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 1.05 | 1.10 | 0 | 0 | 0 | 16.50 | 2.05 | 3.20 | 3.15 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.95 | 1.00 | 0 | 0 | 0 | 17.00 | 2.45 | 3.60 | 3.55 | 0 | 0 | 0 |
September 20, 2024 | 2.30 | 3.60 | 3.70 | 0 | 0 | 0 | 12.00 | 0.01 | 1.20 | 1.20 | 0 | 0 | 0 |
September 20, 2024 | 1.95 | 3.25 | 3.30 | 0 | 0 | 0 | 12.50 | 0.07 | 1.30 | 1.35 | 0 | 0 | 0 |
September 20, 2024 | 1.60 | 2.90 | 2.95 | 0 | 0 | 0 | 13.00 | 0.22 | 1.50 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 1.30 | 2.60 | 2.65 | 0 | 0 | 0 | 13.50 | 0.40 | 1.65 | 1.65 | 0 | 0 | 0 |
September 20, 2024 | 1.00 | 2.30 | 2.35 | 0 | 0 | 0 | 14.00 | 0.60 | 1.85 | 1.85 | 0 | 10 | 0 |
September 20, 2024 | 0.75 | 2.05 | 2.10 | 0 | 0 | 0 | 14.50 | 0.85 | 2.10 | 2.10 | 0 | 0 | 0 |
September 20, 2024 | 0.55 | 1.80 | 1.85 | 0 | 0 | 0 | 15.00 | 1.10 | 2.40 | 2.35 | 0 | 0 | 0 |
September 20, 2024 | 0.36 | 1.60 | 1.65 | 0 | 10 | 0 | 15.50 | 1.40 | 2.70 | 2.65 | 0 | 0 | 0 |
September 20, 2024 | 0.19 | 1.45 | 1.50 | 0 | 0 | 0 | 16.00 | 1.75 | 3.05 | 3.00 | 0 | 0 | 0 |
September 20, 2024 | 0.05 | 1.30 | 1.35 | 0 | 0 | 0 | 16.50 | 2.10 | 3.40 | 3.35 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 1.20 | 1.25 | 0 | 0 | 0 | 17.00 | 2.50 | 3.80 | 3.75 | 0 | 0 | 0 |
October 18, 2024 | 2.40 | 3.80 | 3.90 | 0 | 0 | 0 | 12.00 | 0.01 | 1.35 | 1.35 | 0 | 0 | 0 |
October 18, 2024 | 2.05 | 3.45 | 3.50 | 0 | 0 | 0 | 12.50 | 0.13 | 1.45 | 1.50 | 0 | 0 | 0 |
October 18, 2024 | 1.75 | 3.10 | 3.20 | 0 | 0 | 0 | 13.00 | 0.29 | 1.65 | 1.65 | 0 | 0 | 0 |
October 18, 2024 | 1.40 | 2.80 | 2.90 | 0 | 0 | 0 | 13.50 | 0.48 | 1.80 | 1.85 | 0 | 0 | 0 |
October 18, 2024 | 1.15 | 2.50 | 2.60 | 0 | 0 | 0 | 14.00 | 0.65 | 2.05 | 2.05 | 0 | 0 | 0 |
October 18, 2024 | 0.90 | 2.25 | 2.35 | 0 | 0 | 0 | 14.50 | 0.90 | 2.25 | 2.30 | 0 | 0 | 0 |
October 18, 2024 | 0.65 | 2.00 | 2.10 | 0 | 0 | 0 | 15.00 | 1.20 | 2.55 | 2.55 | 0 | 0 | 0 |
October 18, 2024 | 0.48 | 1.80 | 1.90 | 0 | 0 | 0 | 15.50 | 1.50 | 2.85 | 2.85 | 0 | 0 | 0 |
October 18, 2024 | 0.31 | 1.65 | 1.70 | 0 | 0 | 0 | 16.00 | 1.80 | 3.15 | 3.15 | 0 | 0 | 0 |
October 18, 2024 | 0.16 | 1.50 | 1.55 | 0 | 0 | 0 | 16.50 | 2.15 | 3.55 | 3.50 | 0 | 0 | 0 |
October 18, 2024 | 0.03 | 1.35 | 1.45 | 0 | 0 | 0 | 17.00 | 2.55 | 3.90 | 3.90 | 0 | 0 | 0 |
December 20, 2024 | 4.10 | 5.70 | 5.80 | 0 | 0 | 0 | 10.00 | 0.01 | 1.20 | 1.20 | 0 | 0 | 0 |
December 20, 2024 | 2.60 | 4.15 | 4.25 | 0 | 0 | 0 | 12.00 | 0.08 | 1.60 | 1.65 | 0 | 0 | 0 |
December 20, 2024 | 1.95 | 3.50 | 3.60 | 0 | 0 | 0 | 13.00 | 0.41 | 1.95 | 1.95 | 0 | 0 | 0 |
December 20, 2024 | 1.40 | 2.95 | 3.05 | 0 | 0 | 0 | 14.00 | 0.80 | 2.35 | 2.40 | 0 | 0 | 0 |
December 20, 2024 | 0.90 | 2.45 | 2.55 | 0 | 0 | 0 | 15.00 | 1.30 | 2.85 | 2.90 | 0 | 0 | 0 |
December 20, 2024 | 0.50 | 2.10 | 2.15 | 0 | 0 | 0 | 16.00 | 1.90 | 3.50 | 3.50 | 0 | 0 | 0 |
December 20, 2024 | 0.23 | 1.75 | 1.85 | 0 | 0 | 0 | 17.00 | 2.60 | 4.20 | 4.15 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 1.55 | 1.60 | 0 | 0 | 0 | 18.00 | 3.40 | 4.95 | 4.95 | 0 | 0 | 0 |
March 21, 2025 | 4.25 | 6.05 | 6.15 | 0 | 0 | 0 | 10.00 | 0.01 | 1.45 | 1.50 | 0 | 0 | 0 |
March 21, 2025 | 2.80 | 4.60 | 4.70 | 0 | 0 | 0 | 12.00 | 0.17 | 1.95 | 1.95 | 0 | 0 | 0 |
March 21, 2025 | 2.20 | 4.00 | 4.05 | 0 | 0 | 0 | 13.00 | 0.50 | 2.30 | 2.30 | 0 | 0 | 0 |
March 21, 2025 | 1.65 | 3.45 | 3.50 | 0 | 0 | 0 | 14.00 | 0.95 | 2.70 | 2.75 | 0 | 0 | 0 |
March 21, 2025 | 1.80 | 3.95 | 4.05 | 0 | 20 | 0 | 15.00 | 1.45 | 3.25 | 3.25 | 0 | 0 | 0 |
March 21, 2025 | 0.75 | 2.55 | 2.65 | 0 | 0 | 0 | 16.00 | 2.05 | 3.85 | 3.85 | 0 | 0 | 0 |
March 21, 2025 | 0.50 | 2.25 | 2.30 | 0 | 0 | 0 | 17.00 | 2.70 | 4.50 | 4.50 | 0 | 0 | 0 |
March 21, 2025 | 0.19 | 1.95 | 2.05 | 0 | 0 | 0 | 18.00 | 3.45 | 5.25 | 5.25 | 0 | 0 | 0 |