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.

MX – Methanex Corporation

Last update: May 31, 2026 at 1:02 p.m.   (Real-time)

  • Last price: 81.560
  • Net change: -0.940
  • Bid price: 81.000
  • Ask price: 81.590
  • 30-day historical volatility: 43.01%
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: 2,272
Volume: 2
Open interest: 1,514
Volume: 22
June 19, 2026 46.30 46.90 46.90 0 4 0 35.00 0 0.49 0.49 0 6 0
June 19, 2026 45.30 45.90 45.90 0 7 0 36.00 0 0.49 0.49 0 0 0
June 19, 2026 43.30 43.95 43.80 0 0 0 38.00 0 0.49 0.49 0 0 0
June 19, 2026 41.30 41.90 41.90 0 13 0 40.00 0 0.49 0.49 0 43 0
June 19, 2026 39.30 39.95 39.95 0 20 0 42.00 0 0.49 0.49 0 2 0
June 19, 2026 37.30 37.95 37.95 0 0 0 44.00 0 0.49 0.49 0 30 0
June 19, 2026 36.30 36.95 36.95 0 5 0 45.00 0 0.49 0.49 0 50 0
June 19, 2026 35.30 35.95 35.95 0 0 0 46.00 0 0.49 0.49 0 0 0
June 19, 2026 33.35 33.95 33.95 0 5 0 48.00 0 0.49 0.49 0 36 0
June 19, 2026 32.35 32.95 32.95 0 0 0 49.00 0 0.49 0.49 0 0 0
June 19, 2026 31.35 32.00 31.85 0 0 0 50.00 0 0.49 0.49 0 0 0
June 19, 2026 29.35 29.95 29.95 0 0 0 52.00 0 0.49 0.49 0 0 0
June 19, 2026 27.30 28.00 28.00 0 0 0 54.00 0 0.49 0.49 0 10 0
June 19, 2026 26.30 26.90 26.90 0 90 0 55.00 0 0.49 0.49 0 78 0
June 19, 2026 25.35 26.05 25.90 0 0 0 56.00 0 0.49 0.49 0 57 0
June 19, 2026 23.35 24.05 24.05 0 12 0 58.00 0.01 0.49 0.49 0 96 0
June 19, 2026 21.40 22.15 21.95 0 52 0 60.00 0.01 0.49 0.49 0 15 0
June 19, 2026 19.50 20.00 20.00 0 15 0 62.00 0.05 0.49 0.49 0 61 0
June 19, 2026 17.55 18.20 18.20 0 4 0 64.00 0.10 0.49 0.49 0 11 0
June 19, 2026 16.55 17.15 17.15 0 22 0 65.00 0.16 0.55 0.55 -0.40 13 1
June 19, 2026 15.65 16.20 16.20 0 0 0 66.00 0.32 0.55 0.55 0 10 0
June 19, 2026 13.75 14.35 14.35 -1.40 3 1 68.00 0.47 0.75 0.75 -0.10 6 1
June 19, 2026 11.95 12.55 12.55 0 88 0 70.00 0.70 0.95 0.95 0 73 0
June 19, 2026 10.20 10.85 10.85 0 7 0 72.00 0.95 1.35 1.35 0 12 0
June 19, 2026 8.60 9.25 9.25 0 2 0 74.00 1.35 1.75 1.75 0 30 0
June 19, 2026 7.25 7.70 7.70 0 25 0 76.00 1.90 2.25 2.25 0 22 0
June 19, 2026 5.90 6.35 6.35 0 88 0 78.00 2.55 3.00 3.00 0 20 0
June 19, 2026 4.65 5.25 5.25 -1.35 11 1 80.00 3.40 3.80 3.80 0 6 0
June 19, 2026 3.70 4.25 4.25 0 55 0 82.00 4.40 4.85 4.85 0 0 0
June 19, 2026 2.65 3.30 3.30 0 68 0 84.00 5.60 6.00 6.00 0 2 0
June 19, 2026 2.10 2.65 2.55 0 103 0 86.00 6.90 7.40 7.30 0 50 0
June 19, 2026 1.60 2.00 2.00 0 66 0 88.00 8.20 8.80 8.80 0 2 0
June 19, 2026 1.20 1.60 1.60 0 49 0 90.00 9.90 10.40 10.40 0 68 0
June 19, 2026 0.90 1.25 1.25 0 17 0 92.00 11.45 12.05 12.05 0 4 0
June 19, 2026 0.65 1.00 1.00 0 11 0 94.00 13.25 13.90 13.90 0 0 0
June 19, 2026 0.45 0.80 0.80 0 10 0 96.00 14.80 15.95 15.95 0 0 0
June 19, 2026 0.42 0.70 0.70 0 14 0 98.00 16.80 17.95 17.95 0 0 0
June 19, 2026 0.33 0.55 0.55 0 10 0 100.00 18.70 19.90 19.90 0 0 0
June 19, 2026 0.09 0.49 0.49 0 13 0 105.00 23.55 24.80 24.80 0 0 0
June 19, 2026 0 0.49 0.49 0 12 0 110.00 28.50 29.80 29.80 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 115.00 33.50 34.80 34.80 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 120.00 38.50 39.70 39.70 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 125.00 43.45 44.75 44.75 0 0 0
July 17, 2026 25.60 26.15 26.15 0 0 0 56.00 0.22 0.55 0.55 0 54 0
July 17, 2026 23.75 24.25 24.25 0 0 0 58.00 0.32 0.65 0.65 0 7 0
July 17, 2026 21.75 22.45 22.45 0 0 0 60.00 0.55 0.75 0.75 0 6 0
July 17, 2026 20.00 20.55 20.55 0 0 0 62.00 0.70 0.95 0.95 0 20 0
July 17, 2026 18.20 18.70 18.70 0 0 0 64.00 0.90 1.15 1.15 0 82 0
July 17, 2026 16.40 17.05 17.05 0 0 0 66.00 1.15 1.45 1.45 0 14 0
July 17, 2026 14.75 15.35 15.35 0 0 0 68.00 1.50 1.80 1.80 0 12 0
July 17, 2026 13.15 13.70 13.70 0 1 0 70.00 1.90 2.25 2.25 0 8 0
July 17, 2026 11.70 12.20 12.20 0 4 0 72.00 2.40 2.70 2.70 0 10 0
July 17, 2026 10.35 10.80 10.80 0 2 0 74.00 3.00 3.35 3.35 0 0 0
July 17, 2026 9.00 9.50 9.50 0 0 0 76.00 3.60 4.05 4.05 0 10 0
July 17, 2026 7.80 8.30 8.30 0 0 0 78.00 4.40 4.85 4.85 0 3 0
July 17, 2026 6.70 7.20 7.20 0 25 0 80.00 5.30 5.80 5.80 0 32 0
July 17, 2026 5.65 6.20 6.20 0 110 0 82.00 6.25 6.80 6.75 0 0 0
July 17, 2026 4.80 5.40 5.40 0 0 0 84.00 7.45 7.95 7.95 0 1 0
July 17, 2026 4.05 4.60 4.60 0 1 0 86.00 8.70 9.20 9.20 0 0 0
July 17, 2026 3.35 3.90 3.90 0 10 0 88.00 10.05 10.55 10.55 0 0 0
July 17, 2026 2.80 3.30 3.30 0 15 0 90.00 11.50 11.90 11.90 0 15 0
July 17, 2026 2.35 2.85 2.85 0 2 0 92.00 13.00 13.50 13.50 0 0 0
July 17, 2026 2.05 2.40 2.40 0 0 0 94.00 14.60 15.10 15.10 0 0 0
July 17, 2026 1.70 2.05 2.05 0 7 0 96.00 16.10 16.80 16.80 0 0 0
July 17, 2026 1.40 1.75 1.75 0 128 0 98.00 17.85 18.50 18.50 0 0 0
July 17, 2026 1.25 1.55 1.55 0 1 0 100.00 19.70 20.10 20.10 0 0 0
July 17, 2026 0.85 1.10 1.10 0 0 0 105.00 23.85 24.85 24.85 0 0 0
July 17, 2026 0.55 0.85 0.85 0 0 0 110.00 28.75 29.75 29.75 0 0 0
July 17, 2026 0.32 0.65 0.65 0 0 0 115.00 33.60 34.55 34.55 0 0 0
July 17, 2026 0.21 0.49 0.49 0 104 0 120.00 38.55 39.45 39.45 0 0 0
July 17, 2026 0.14 0.49 0.49 0 0 0 125.00 43.50 44.50 44.50 0 0 0
August 21, 2026 24.35 25.05 25.05 0 0 0 58.00 1.00 1.25 1.25 0 16 0
August 21, 2026 22.60 23.25 23.25 0 0 0 60.00 1.25 1.50 1.50 0 8 0
August 21, 2026 20.85 21.55 21.55 0 3 0 62.00 1.50 1.80 1.80 0 2 0
August 21, 2026 19.40 19.85 19.90 0 15 0 64.00 1.90 2.10 2.10 0 2 0
August 21, 2026 17.80 18.20 18.20 0 0 0 66.00 2.25 2.60 2.60 0 8 0
August 21, 2026 16.10 16.70 16.70 0 0 0 68.00 2.75 3.10 3.10 0 0 0
August 21, 2026 14.80 15.35 15.35 0 3 0 70.00 3.25 3.70 3.70 0 0 0
August 21, 2026 13.40 13.90 13.90 0 0 0 72.00 3.90 4.30 4.30 0 0 0
August 21, 2026 12.10 12.70 12.70 0 10 0 74.00 4.60 5.05 5.05 0 0 0
August 21, 2026 10.90 11.40 11.40 0 10 0 76.00 5.20 5.85 5.85 0 0 0
August 21, 2026 9.75 10.30 10.30 0 10 0 78.00 5.95 6.70 6.70 0 0 0
August 21, 2026 8.65 9.35 9.35 0 30 0 80.00 6.95 7.70 7.65 0 6 0
August 21, 2026 7.55 8.30 8.30 0 0 0 82.00 8.15 8.70 8.70 0 5 0
August 21, 2026 6.65 7.40 7.40 0 2 0 84.00 9.30 9.85 9.85 0 0 0
August 21, 2026 5.85 6.60 6.60 0 5 0 86.00 10.45 11.05 11.05 0 0 0
August 21, 2026 5.20 5.90 5.90 0 13 0 88.00 11.80 12.35 12.35 0 0 0
August 21, 2026 4.65 5.30 5.30 0 10 0 90.00 13.10 13.75 13.75 0 0 0
August 21, 2026 4.00 4.70 4.70 0 1 0 92.00 14.60 15.10 15.10 0 0 0
August 21, 2026 3.55 4.20 4.20 0 0 0 94.00 16.10 16.60 16.60 0 0 0
August 21, 2026 3.15 3.70 3.70 0 5 0 96.00 17.60 18.25 18.25 0 0 0
August 21, 2026 2.75 3.30 3.30 0 0 0 98.00 19.10 19.85 19.85 0 0 0
August 21, 2026 2.35 2.95 2.95 0 64 0 100.00 20.65 21.45 21.45 0 0 0
August 21, 2026 1.85 2.25 2.25 0 7 0 105.00 25.20 25.80 25.80 0 18 0
August 21, 2026 1.40 1.75 1.75 0 50 0 110.00 29.60 30.35 30.35 0 0 0
August 21, 2026 1.05 1.40 1.40 0 0 0 115.00 33.85 35.20 35.30 0 0 0
August 21, 2026 0.85 1.10 1.10 0 0 0 120.00 38.75 40.20 40.20 0 0 0
August 21, 2026 0.65 0.90 0.90 0 9 0 125.00 43.65 45.20 45.20 0 0 0
September 18, 2026 46.40 47.20 47.00 0 0 0 35.00 0.02 0.49 0.49 0 10 0
September 18, 2026 45.35 46.20 46.20 0 0 0 36.00 0.02 0.49 0.49 0 5 0
September 18, 2026 43.40 44.25 44.25 0 0 0 38.00 0.08 0.49 0.49 0 1 0
September 18, 2026 41.45 42.25 42.25 0 12 0 40.00 0.17 0.49 0.49 0 41 0
September 18, 2026 39.65 40.20 40.20 0 0 0 42.00 0.19 0.55 0.55 0 7 0
September 18, 2026 37.70 38.40 38.40 0 13 0 44.00 0.32 0.65 0.65 0 0 0
September 18, 2026 36.75 37.35 37.35 0 0 0 45.00 0.39 0.65 0.65 0 5 0
September 18, 2026 35.80 36.45 36.45 0 0 0 46.00 0.44 0.65 0.65 0 1 0
September 18, 2026 34.00 34.55 34.55 0 35 0 48.00 0.55 0.75 0.75 0 22 0
September 18, 2026 32.15 32.75 32.60 0 3 0 50.00 0.70 0.85 0.85 0 11 0
September 18, 2026 27.60 28.20 28.05 0 58 0 55.00 1.10 1.35 1.35 0 6 0
September 18, 2026 23.20 23.70 23.70 0 34 0 60.00 1.75 2.05 2.05 0 8 0
September 18, 2026 21.55 22.25 22.25 0 0 0 62.00 2.10 2.45 2.45 0 0 0
September 18, 2026 19.85 20.50 20.50 0 0 0 64.00 2.50 2.85 2.85 0 0 0
September 18, 2026 19.15 19.70 19.70 0 35 0 65.00 2.75 3.15 3.15 0 0 0
September 18, 2026 18.35 19.10 19.10 0 0 0 66.00 2.95 3.40 3.40 0 0 0
September 18, 2026 17.00 17.60 17.60 0 0 0 68.00 3.50 3.95 3.95 0 0 0
September 18, 2026 15.60 16.25 16.25 0 11 0 70.00 4.10 4.60 4.60 0 0 0
September 18, 2026 14.30 14.95 14.95 0 0 0 72.00 4.75 5.30 5.30 0 0 0
September 18, 2026 13.10 13.60 13.60 0 1 0 74.00 5.50 6.05 6.05 0 0 0
September 18, 2026 12.50 13.15 13.00 0 3 0 75.00 5.90 6.50 6.50 0 1 0
September 18, 2026 11.85 12.50 12.50 0 0 0 76.00 6.40 6.90 6.90 0 8 0
September 18, 2026 10.75 11.40 11.40 0 0 0 78.00 7.20 7.85 7.85 0 0 0
September 18, 2026 9.75 10.40 10.40 0 31 0 80.00 8.25 8.85 8.85 0 0 0
September 18, 2026 8.80 9.55 9.55 0 1 0 82.00 9.30 9.90 9.90 0 0 0
September 18, 2026 7.95 8.60 8.60 0 1 0 84.00 10.40 11.05 11.05 0 0 0
September 18, 2026 7.55 8.20 8.20 0 0 0 85.00 11.00 11.65 11.65 0 0 0
September 18, 2026 7.15 7.80 7.80 0 0 0 86.00 11.60 12.25 12.25 0 0 0
September 18, 2026 6.35 7.10 7.10 0 0 0 88.00 12.90 13.50 13.50 0 0 0
September 18, 2026 5.70 6.40 6.40 0 14 0 90.00 14.20 14.85 14.85 0 2 0
September 18, 2026 5.15 5.80 5.80 0 4 0 92.00 15.65 16.35 16.20 0 0 0
September 18, 2026 4.60 5.30 5.30 0 0 0 94.00 17.10 17.70 17.65 0 0 0
September 18, 2026 4.20 4.80 4.80 0 0 0 96.00 18.60 19.20 19.15 0 0 0
September 18, 2026 3.75 4.35 4.35 0 0 0 98.00 20.10 20.75 20.75 0 0 0
September 18, 2026 3.40 3.95 3.95 0 26 0 100.00 21.70 22.35 22.35 0 45 0
September 18, 2026 2.60 3.15 3.15 0 0 0 105.00 25.90 26.55 26.55 0 0 0
September 18, 2026 2.05 2.40 2.40 0 0 0 110.00 30.30 30.95 30.95 0 0 0
September 18, 2026 1.65 2.00 2.00 0 0 0 115.00 34.85 35.45 35.45 0 0 0
September 18, 2026 1.35 1.60 1.60 0 0 0 120.00 38.80 40.45 40.45 0 0 0
September 18, 2026 1.10 1.35 1.35 0 0 0 125.00 43.70 45.35 45.35 0 0 0
October 16, 2026 19.05 19.90 19.90 0 0 0 66.00 3.65 4.15 4.15 0 0 0
October 16, 2026 17.70 18.55 18.40 0 0 0 68.00 4.25 4.75 4.75 0 0 0
October 16, 2026 16.40 17.15 17.15 0 0 0 70.00 4.95 5.45 5.45 0 2 0
October 16, 2026 15.15 15.85 15.85 0 1 0 72.00 5.55 6.20 6.20 0 0 0
October 16, 2026 13.90 14.65 14.65 0 0 0 74.00 6.35 7.00 7.00 0 0 0
October 16, 2026 12.80 13.55 13.55 0 0 0 76.00 7.25 7.85 7.85 0 0 0
October 16, 2026 11.75 12.50 12.50 0 0 0 78.00 8.15 8.85 8.85 0 0 0
October 16, 2026 10.75 11.50 11.50 0 0 0 80.00 9.15 9.85 9.85 0 40 0
October 16, 2026 9.85 10.60 10.60 0 40 0 82.00 10.15 10.90 10.90 0 0 0
October 16, 2026 9.05 9.70 9.70 0 0 0 84.00 11.25 12.10 12.10 0 0 0
October 16, 2026 8.25 8.90 8.90 0 0 0 86.00 12.45 13.25 13.25 0 0 0
October 16, 2026 7.45 8.15 8.15 0 0 0 88.00 13.70 14.55 14.55 0 0 0
October 16, 2026 6.75 7.50 7.50 0 1 0 90.00 15.00 15.85 15.85 0 0 0
October 16, 2026 6.15 6.85 6.85 0 0 0 92.00 16.45 17.25 17.25 0 0 0
October 16, 2026 5.55 6.30 6.30 0 0 0 94.00 17.85 18.65 18.65 0 0 0
October 16, 2026 5.15 5.75 5.75 0 0 0 96.00 19.40 20.10 20.10 0 0 0
October 16, 2026 4.75 5.30 5.30 0 0 0 98.00 20.85 21.65 21.65 0 0 0
October 16, 2026 4.25 4.80 4.80 0 0 0 100.00 22.35 23.20 23.20 0 0 0
October 16, 2026 3.35 3.90 3.90 0 0 0 105.00 26.60 27.35 27.35 0 0 0
October 16, 2026 2.60 3.20 3.20 0 0 0 110.00 30.80 31.55 31.55 0 0 0
October 16, 2026 2.15 2.65 2.65 0 0 0 115.00 35.20 36.05 36.05 0 0 0
October 16, 2026 1.80 2.10 2.10 0 0 0 120.00 39.80 40.55 40.55 0 0 0
October 16, 2026 1.45 1.75 1.75 0 0 0 125.00 43.90 45.75 45.75 0 0 0
November 20, 2026 15.20 16.00 16.00 0 0 0 74.00 7.45 8.20 8.20 0 0 0
November 20, 2026 14.10 14.95 14.95 0 0 0 76.00 8.35 9.15 9.15 0 0 0
November 20, 2026 13.05 13.95 13.95 0 0 0 78.00 9.35 10.05 10.05 0 0 0
November 20, 2026 12.00 12.90 12.90 0 0 0 80.00 10.30 11.05 11.05 0 0 0
November 20, 2026 11.10 12.00 12.00 0 0 0 82.00 11.30 12.20 12.20 0 0 0
November 20, 2026 10.25 11.15 11.15 0 0 0 84.00 12.50 13.35 13.35 0 0 0
November 20, 2026 9.65 10.35 10.35 0 2 0 86.00 13.60 14.60 14.60 0 0 0
November 20, 2026 8.85 9.60 9.60 0 0 0 88.00 14.85 15.80 15.80 0 0 0
November 20, 2026 8.15 8.90 8.90 0 7 0 90.00 16.15 17.10 17.10 0 0 0
November 20, 2026 7.55 8.30 8.30 0 0 0 92.00 17.50 18.45 18.45 0 0 0
November 20, 2026 6.95 7.65 7.65 0 0 0 94.00 19.00 19.90 19.90 0 0 0
November 20, 2026 6.35 7.10 7.10 0 0 0 96.00 20.40 21.30 21.30 0 0 0
December 18, 2026 37.20 38.65 38.65 0 0 0 45.00 1.05 1.35 1.35 -0.20 24 20
December 18, 2026 34.60 36.05 36.05 0 0 0 48.00 1.35 1.65 1.65 0 23 0
December 18, 2026 32.80 34.25 34.25 0 15 0 50.00 1.60 1.95 1.95 0 1 0
December 18, 2026 28.70 30.05 30.05 0 6 0 55.00 2.35 2.95 2.95 0 2 0
December 18, 2026 24.60 26.70 26.70 0 23 0 60.00 3.45 4.05 4.05 0 17 0
December 18, 2026 20.80 23.20 23.20 0 6 0 65.00 4.95 5.50 5.50 0 3 0
December 18, 2026 18.05 19.45 19.45 0 16 0 70.00 6.65 7.40 7.40 0 0 0
December 18, 2026 15.15 16.60 16.60 0 24 0 75.00 8.85 9.50 9.50 0 0 0
December 18, 2026 12.65 14.10 14.10 0 16 0 80.00 10.70 12.35 12.35 0 27 0
December 18, 2026 10.40 12.05 12.05 0 3 0 85.00 13.55 15.25 15.25 0 10 0
December 18, 2026 9.00 9.80 9.80 0 203 0 90.00 16.65 18.25 18.25 0 0 0
December 18, 2026 7.40 8.30 8.30 0 15 0 95.00 20.05 21.70 21.70 0 0 0
December 18, 2026 6.10 7.00 7.00 0 14 0 100.00 23.15 25.90 25.90 0 0 0
December 18, 2026 5.10 5.80 5.80 0 0 0 105.00 27.05 29.80 29.80 0 0 0
December 18, 2026 4.30 4.95 4.95 0 0 0 110.00 31.15 33.90 33.90 0 0 0
December 18, 2026 2.90 3.65 3.65 0 1 0 120.00 39.90 41.85 41.85 0 0 0
March 19, 2027 34.45 35.85 35.85 0 0 0 50.00 2.75 3.15 3.15 0 14 0
March 19, 2027 26.60 28.75 28.75 0 0 0 60.00 5.10 6.25 6.25 0 5 0
March 19, 2027 23.25 25.55 25.55 0 0 0 65.00 6.65 7.75 7.75 0 0 0
March 19, 2027 20.15 23.05 23.05 0 0 0 70.00 8.65 9.75 9.75 0 7 0
March 19, 2027 17.65 19.55 19.55 0 0 0 75.00 10.45 12.35 12.35 0 14 0
March 19, 2027 15.25 17.15 17.15 0 10 0 80.00 13.05 14.95 14.95 0 0 0
March 19, 2027 13.15 15.05 15.05 0 0 0 85.00 15.85 17.75 17.75 0 0 0
March 19, 2027 11.25 13.15 13.15 0 0 0 90.00 18.95 20.75 20.75 0 0 0
March 19, 2027 10.05 11.15 11.15 0 0 0 95.00 21.75 24.65 24.65 0 0 0
March 19, 2027 8.65 9.75 9.75 0 2 0 100.00 25.25 28.15 28.15 0 0 0
March 19, 2027 7.45 8.55 8.55 0 0 0 105.00 29.05 31.85 31.85 0 0 0
March 19, 2027 6.45 7.55 7.55 0 15 0 110.00 32.95 35.75 35.75 0 0 0
March 19, 2027 4.90 5.70 5.70 0 12 0 120.00 41.25 44.05 44.05 0 0 0