MX – Methanex Corporation
Last update: April 25, 2024 at 4:42 p.m. (Real-time)
- Last price: 65.240
- Net change: -0.110
- Bid price: 65.070
- Ask price: 65.500
- 30-day historical volatility: 26.89%
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: 837
Volume: 29
|
Open interest: 411
Volume: 143
|
||||||||||||
May 17, 2024 | 17.30 | 18.10 | 18.10 | 0 | 0 | 0 | 48.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
May 17, 2024 | 15.30 | 16.00 | 16.00 | 0 | 0 | 0 | 50.00 | 0 | 0.47 | 0.47 | 0 | 10 | 0 |
May 17, 2024 | 13.30 | 14.05 | 14.05 | 0 | 0 | 0 | 52.00 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
May 17, 2024 | 11.35 | 12.15 | 12.15 | 0 | 0 | 0 | 54.00 | 0.01 | 0.49 | 0.49 | 0 | 2 | 0 |
May 17, 2024 | 9.40 | 10.10 | 10.10 | 0 | 0 | 0 | 56.00 | 0.15 | 0.49 | 0.49 | 0 | 5 | 0 |
May 17, 2024 | 7.55 | 8.20 | 8.20 | 0 | 1 | 0 | 58.00 | 0.15 | 0.50 | 0.50 | 0 | 1 | 0 |
May 17, 2024 | 5.75 | 6.40 | 6.40 | 0 | 4 | 0 | 60.00 | 0.21 | 0.60 | 0.60 | 0 | 18 | 0 |
May 17, 2024 | 3.85 | 4.50 | 4.50 | 0 | 19 | 0 | 62.00 | 0.55 | 1.00 | 1.00 | 0 | 2 | 0 |
May 17, 2024 | 2.40 | 3.10 | 3.10 | 0 | 20 | 0 | 64.00 | 1.20 | 1.60 | 1.60 | -0.70 | 0 | 33 |
May 17, 2024 | 1.45 | 1.80 | 1.80 | 0 | 10 | 0 | 66.00 | 2.05 | 2.50 | 2.50 | 0 | 0 | 0 |
May 17, 2024 | 0.75 | 1.10 | 1.10 | -0.55 | 12 | 3 | 68.00 | 3.15 | 3.90 | 3.90 | -1.95 | 0 | 10 |
May 17, 2024 | 0.33 | 0.70 | 0.70 | 0 | 33 | 0 | 70.00 | 4.90 | 5.50 | 5.50 | 0 | 0 | 0 |
May 17, 2024 | 0.08 | 0.50 | 0.50 | 0 | 67 | 0 | 72.00 | 6.65 | 7.45 | 7.45 | 0 | 0 | 0 |
May 17, 2024 | 0.05 | 0.49 | 0.49 | 0 | 0 | 0 | 74.00 | 8.60 | 9.35 | 9.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 76.00 | 10.60 | 11.35 | 11.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 80.00 | 14.60 | 15.55 | 15.55 | 0 | 0 | 0 |
June 21, 2024 | 20.30 | 20.90 | 20.90 | 0 | 0 | 0 | 45.00 | 0.01 | 0.49 | 0.49 | 0 | 19 | 0 |
June 21, 2024 | 19.30 | 19.90 | 19.90 | 0 | 0 | 0 | 46.00 | 0.01 | 0.49 | 0.49 | 0 | 5 | 0 |
June 21, 2024 | 17.35 | 17.95 | 17.95 | 0 | 0 | 0 | 48.00 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 |
June 21, 2024 | 15.45 | 16.05 | 16.05 | 0 | 0 | 0 | 50.00 | 0.10 | 0.49 | 0.49 | 0 | 22 | 0 |
June 21, 2024 | 13.55 | 14.15 | 14.15 | 0 | 0 | 0 | 52.00 | 0.06 | 0.43 | 0.43 | 0 | 0 | 0 |
June 21, 2024 | 11.75 | 12.40 | 12.40 | 0 | 0 | 0 | 54.00 | 0.21 | 0.60 | 0.60 | 0 | 5 | 0 |
June 21, 2024 | 10.85 | 11.50 | 11.50 | 0 | 1 | 0 | 55.00 | 0.31 | 0.60 | 0.60 | 0 | 5 | 0 |
June 21, 2024 | 9.95 | 10.60 | 10.60 | 0 | 0 | 0 | 56.00 | 0.43 | 0.70 | 0.70 | 0 | 0 | 0 |
June 21, 2024 | 8.25 | 8.80 | 8.80 | 0 | 0 | 0 | 58.00 | 0.70 | 1.00 | 1.00 | 0 | 5 | 0 |
June 21, 2024 | 6.35 | 7.20 | 7.20 | 0 | 12 | 0 | 60.00 | 1.10 | 1.40 | 1.40 | -1.00 | 0 | 30 |
June 21, 2024 | 5.10 | 5.50 | 5.50 | 0 | 51 | 0 | 62.00 | 1.60 | 1.90 | 1.90 | -0.40 | 0 | 5 |
June 21, 2024 | 3.70 | 4.20 | 4.20 | 0 | 1 | 0 | 64.00 | 2.20 | 2.90 | 2.90 | 0 | 0 | 0 |
June 21, 2024 | 3.15 | 3.60 | 3.60 | 0 | 26 | 0 | 65.00 | 2.60 | 3.15 | 3.15 | 0 | 15 | 0 |
June 21, 2024 | 2.60 | 3.10 | 3.10 | -1.05 | 16 | 1 | 66.00 | 3.10 | 3.70 | 3.70 | 0 | 0 | 0 |
June 21, 2024 | 1.85 | 2.10 | 2.10 | 0 | 2 | 0 | 68.00 | 4.30 | 4.80 | 4.80 | 0 | 5 | 0 |
June 21, 2024 | 1.15 | 1.50 | 1.50 | 0 | 30 | 0 | 70.00 | 5.40 | 6.40 | 6.40 | 0 | 15 | 0 |
June 21, 2024 | 0.65 | 1.10 | 1.10 | 0 | 119 | 0 | 72.00 | 7.05 | 8.00 | 8.00 | 0 | 0 | 0 |
June 21, 2024 | 0.32 | 0.80 | 0.80 | 0 | 0 | 0 | 74.00 | 8.75 | 9.70 | 9.70 | 0 | 0 | 0 |
June 21, 2024 | 0.11 | 0.60 | 0.60 | 0 | 0 | 0 | 76.00 | 10.55 | 11.15 | 11.15 | 0 | 25 | 0 |
June 21, 2024 | 0.10 | 0.49 | 0.49 | -0.20 | 25 | 8 | 80.00 | 14.45 | 15.05 | 15.05 | 0 | 0 | 0 |
July 19, 2024 | 17.50 | 18.20 | 18.20 | 0 | 0 | 0 | 48.00 | 0.05 | 0.50 | 0.50 | 0 | 10 | 0 |
July 19, 2024 | 15.65 | 16.35 | 16.35 | 0 | 0 | 0 | 50.00 | 0.15 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 13.85 | 14.60 | 14.60 | 0 | 0 | 0 | 52.00 | 0.31 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 12.05 | 12.80 | 12.80 | 0 | 0 | 0 | 54.00 | 0.50 | 0.80 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 10.30 | 11.00 | 11.00 | 0 | 0 | 0 | 56.00 | 0.75 | 1.00 | 1.00 | -0.30 | 0 | 35 |
July 19, 2024 | 8.65 | 9.30 | 9.30 | 0 | 1 | 0 | 58.00 | 1.05 | 1.40 | 1.40 | -0.40 | 0 | 20 |
July 19, 2024 | 7.10 | 7.80 | 7.80 | 0 | 0 | 0 | 60.00 | 1.50 | 1.80 | 1.80 | 0 | 0 | 0 |
July 19, 2024 | 5.50 | 6.40 | 6.40 | 0 | 0 | 0 | 62.00 | 2.05 | 2.40 | 2.40 | 0 | 0 | 0 |
July 19, 2024 | 4.40 | 4.90 | 4.90 | 0 | 0 | 0 | 64.00 | 2.70 | 3.30 | 3.30 | 0 | 0 | 0 |
July 19, 2024 | 3.30 | 3.90 | 3.90 | 0 | 6 | 0 | 66.00 | 3.70 | 4.30 | 4.30 | 0 | 0 | 0 |
July 19, 2024 | 2.45 | 3.00 | 3.00 | 0 | 0 | 0 | 68.00 | 4.80 | 5.40 | 5.40 | 0 | 0 | 0 |
July 19, 2024 | 1.75 | 2.20 | 2.20 | 0 | 2 | 0 | 70.00 | 6.00 | 6.90 | 6.90 | 0 | 2 | 0 |
July 19, 2024 | 1.20 | 1.60 | 1.60 | 0 | 5 | 0 | 72.00 | 7.30 | 8.40 | 8.40 | 0 | 0 | 0 |
July 19, 2024 | 0.75 | 1.20 | 1.20 | 0 | 0 | 0 | 74.00 | 8.95 | 10.00 | 10.00 | 0 | 0 | 0 |
July 19, 2024 | 0.44 | 0.90 | 0.90 | 0 | 0 | 0 | 76.00 | 10.70 | 12.15 | 12.15 | 0 | 0 | 0 |
July 19, 2024 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 | 80.00 | 14.40 | 15.10 | 15.10 | 0 | 0 | 0 |
August 16, 2024 | 17.95 | 18.75 | 18.75 | 0 | 0 | 0 | 48.00 | 0.21 | 0.60 | 0.60 | 0 | 2 | 0 |
August 16, 2024 | 16.15 | 16.95 | 16.95 | 0 | 0 | 0 | 50.00 | 0.38 | 0.80 | 0.80 | 0 | 20 | 0 |
August 16, 2024 | 14.40 | 15.20 | 15.20 | 0 | 0 | 0 | 52.00 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 12.65 | 13.45 | 13.45 | 0 | 3 | 0 | 54.00 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 |
August 16, 2024 | 11.00 | 11.80 | 11.80 | 0 | 0 | 0 | 56.00 | 1.20 | 1.60 | 1.60 | 0 | 1 | 0 |
August 16, 2024 | 9.15 | 10.10 | 10.10 | 0 | 0 | 0 | 58.00 | 1.60 | 2.00 | 2.00 | 0 | 0 | 0 |
August 16, 2024 | 7.75 | 8.60 | 8.60 | 0 | 3 | 0 | 60.00 | 2.05 | 2.50 | 2.50 | 0 | 5 | 0 |
August 16, 2024 | 6.50 | 7.05 | 7.05 | 0 | 0 | 0 | 62.00 | 2.70 | 3.30 | 3.30 | 0 | 0 | 0 |
August 16, 2024 | 5.30 | 5.80 | 5.80 | 0 | 3 | 0 | 64.00 | 3.40 | 4.10 | 4.10 | 0 | 0 | 0 |
August 16, 2024 | 4.20 | 4.80 | 4.80 | -1.00 | 1 | 5 | 66.00 | 4.40 | 5.00 | 5.00 | 0 | 0 | 0 |
August 16, 2024 | 3.25 | 3.90 | 3.90 | 0 | 0 | 0 | 68.00 | 5.35 | 6.25 | 6.25 | 0 | 15 | 0 |
August 16, 2024 | 2.50 | 3.10 | 3.10 | 0 | 0 | 0 | 70.00 | 6.60 | 7.45 | 7.45 | 0 | 0 | 0 |
August 16, 2024 | 1.95 | 2.40 | 2.40 | 0 | 0 | 0 | 72.00 | 7.95 | 8.70 | 8.70 | 0 | 0 | 0 |
August 16, 2024 | 1.45 | 1.90 | 1.90 | 0 | 15 | 0 | 74.00 | 9.35 | 10.15 | 10.15 | 0 | 0 | 0 |
August 16, 2024 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 | 76.00 | 11.00 | 12.30 | 12.30 | 0 | 0 | 0 |
August 16, 2024 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 | 80.00 | 14.50 | 15.30 | 15.30 | 0 | 0 | 0 |
September 20, 2024 | 20.95 | 21.80 | 21.80 | 0 | 0 | 0 | 45.00 | 0.22 | 0.70 | 0.70 | 0 | 3 | 0 |
September 20, 2024 | 18.20 | 19.10 | 19.10 | 0 | 0 | 0 | 48.00 | 0.45 | 0.90 | 0.90 | 0 | 2 | 0 |
September 20, 2024 | 16.45 | 17.30 | 17.30 | 0 | 0 | 0 | 50.00 | 0.60 | 1.00 | 1.00 | 0 | 1 | 0 |
September 20, 2024 | 14.70 | 15.55 | 15.55 | 0 | 0 | 0 | 52.00 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 |
September 20, 2024 | 13.00 | 14.20 | 14.20 | 0 | 0 | 0 | 54.00 | 1.20 | 1.60 | 1.60 | 0 | 0 | 0 |
September 20, 2024 | 12.20 | 13.40 | 13.40 | 0 | 0 | 0 | 55.00 | 1.40 | 1.80 | 1.80 | 0 | 3 | 0 |
September 20, 2024 | 10.90 | 12.40 | 12.40 | 0 | 0 | 0 | 56.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
September 20, 2024 | 9.85 | 10.70 | 10.70 | 0 | 0 | 0 | 58.00 | 2.05 | 2.50 | 2.50 | 0 | 0 | 0 |
September 20, 2024 | 8.35 | 9.30 | 9.30 | 0 | 55 | 0 | 60.00 | 2.55 | 3.20 | 3.20 | 0 | 0 | 0 |
September 20, 2024 | 7.00 | 8.00 | 8.00 | 0 | 0 | 0 | 62.00 | 3.20 | 3.90 | 3.90 | 0 | 0 | 0 |
September 20, 2024 | 5.80 | 6.80 | 6.80 | 0 | 1 | 0 | 64.00 | 4.00 | 4.70 | 4.70 | 0 | 0 | 0 |
September 20, 2024 | 5.25 | 6.25 | 6.25 | 0 | 1 | 0 | 65.00 | 4.50 | 5.10 | 5.10 | 0 | 0 | 0 |
September 20, 2024 | 4.95 | 5.60 | 5.60 | 0 | 0 | 0 | 66.00 | 4.90 | 5.60 | 5.60 | 0 | 0 | 0 |
September 20, 2024 | 4.00 | 4.60 | 4.60 | 0 | 0 | 0 | 68.00 | 5.90 | 6.80 | 6.80 | 0 | 0 | 0 |
September 20, 2024 | 3.15 | 3.80 | 3.80 | 0 | 10 | 0 | 70.00 | 6.95 | 8.00 | 8.00 | 0 | 0 | 0 |
September 20, 2024 | 2.45 | 3.20 | 3.20 | 0 | 20 | 0 | 72.00 | 8.40 | 9.40 | 9.40 | 0 | 0 | 0 |
September 20, 2024 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 | 74.00 | 9.90 | 10.80 | 10.80 | 0 | 0 | 0 |
September 20, 2024 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 | 75.00 | 10.50 | 12.10 | 12.10 | 0 | 0 | 0 |
September 20, 2024 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 | 76.00 | 11.30 | 12.80 | 12.80 | 0 | 0 | 0 |
September 20, 2024 | 0.80 | 1.30 | 1.30 | 0.35 | 8 | 3 | 80.00 | 14.65 | 16.30 | 16.30 | 0 | 0 | 0 |
October 18, 2024 | 11.75 | 13.00 | 13.00 | 0 | 0 | 0 | 56.00 | 1.90 | 2.30 | 2.30 | 0 | 0 | 0 |
October 18, 2024 | 10.25 | 11.20 | 11.20 | 0 | 0 | 0 | 58.00 | 2.40 | 3.00 | 3.00 | 0 | 0 | 0 |
October 18, 2024 | 8.80 | 9.80 | 9.80 | 0 | 0 | 0 | 60.00 | 2.80 | 3.60 | 3.60 | 0 | 0 | 0 |
October 18, 2024 | 7.60 | 8.50 | 8.50 | 0 | 0 | 0 | 62.00 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 |
October 18, 2024 | 6.40 | 7.30 | 7.30 | 0 | 0 | 0 | 64.00 | 4.30 | 5.10 | 5.10 | 0 | 0 | 0 |
October 18, 2024 | 5.35 | 6.30 | 6.30 | 0 | 0 | 0 | 66.00 | 5.20 | 6.30 | 6.30 | 0 | 0 | 0 |
October 18, 2024 | 4.50 | 5.20 | 5.20 | 0 | 0 | 0 | 68.00 | 6.15 | 7.20 | 7.20 | 0 | 0 | 0 |
October 18, 2024 | 3.65 | 4.40 | 4.40 | 0 | 0 | 0 | 70.00 | 7.50 | 8.40 | 8.40 | 0 | 0 | 0 |
October 18, 2024 | 2.95 | 3.70 | 3.70 | 0 | 0 | 0 | 72.00 | 8.70 | 9.70 | 9.70 | 0 | 0 | 0 |
October 18, 2024 | 1.90 | 2.40 | 2.40 | 0.35 | 0 | 1 | 76.00 | 11.50 | 13.10 | 13.10 | 0 | 0 | 0 |
December 20, 2024 | 21.60 | 22.65 | 22.65 | 0 | 0 | 0 | 45.00 | 0.60 | 1.10 | 1.10 | 0 | 87 | 0 |
December 20, 2024 | 19.00 | 20.05 | 20.05 | 0 | 0 | 0 | 48.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
December 20, 2024 | 17.30 | 18.60 | 18.60 | 0 | 0 | 0 | 50.00 | 1.30 | 1.70 | 1.70 | 0 | 10 | 0 |
December 20, 2024 | 12.95 | 14.60 | 14.60 | 0 | 0 | 0 | 55.00 | 2.25 | 2.90 | 2.90 | 0 | 14 | 0 |
December 20, 2024 | 9.85 | 11.00 | 11.00 | 0 | 2 | 0 | 60.00 | 3.60 | 4.40 | 4.40 | 0 | 3 | 0 |
December 20, 2024 | 6.95 | 8.00 | 8.00 | 0 | 27 | 0 | 65.00 | 5.70 | 6.55 | 6.55 | 0 | 0 | 0 |
December 20, 2024 | 4.75 | 5.50 | 5.50 | 0 | 22 | 0 | 70.00 | 8.20 | 9.20 | 9.20 | 0 | 0 | 0 |
December 20, 2024 | 3.10 | 3.80 | 3.80 | 0 | 0 | 0 | 75.00 | 11.20 | 13.00 | 13.00 | 0 | 0 | 0 |
December 20, 2024 | 2.00 | 2.50 | 2.50 | 0 | 149 | 0 | 80.00 | 15.15 | 16.80 | 16.80 | 0 | 0 | 0 |
December 20, 2024 | 0.70 | 1.20 | 1.20 | 0 | 2 | 0 | 90.00 | 24.20 | 25.25 | 25.25 | 0 | 0 | 0 |
March 21, 2025 | 22.10 | 23.35 | 23.35 | 0 | 0 | 0 | 45.00 | 1.00 | 1.50 | 1.50 | 0 | 50 | 0 |
March 21, 2025 | 19.65 | 20.85 | 20.85 | 0 | 0 | 0 | 48.00 | 1.40 | 1.90 | 1.90 | -0.50 | 0 | 10 |
March 21, 2025 | 18.05 | 19.50 | 19.50 | 0 | 0 | 0 | 50.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
March 21, 2025 | 14.30 | 15.70 | 15.70 | 0 | 0 | 0 | 55.00 | 2.80 | 3.60 | 3.60 | 0 | 1 | 0 |
March 21, 2025 | 11.00 | 12.35 | 12.35 | 0 | 0 | 0 | 60.00 | 4.40 | 5.20 | 5.20 | 0 | 0 | 0 |
March 21, 2025 | 8.20 | 9.20 | 9.20 | 0 | 17 | 0 | 65.00 | 6.25 | 7.35 | 7.35 | 0 | 0 | 0 |
March 21, 2025 | 5.90 | 6.95 | 6.95 | 0 | 0 | 0 | 70.00 | 8.80 | 10.00 | 10.00 | 0 | 0 | 0 |
March 21, 2025 | 4.20 | 5.00 | 5.00 | 0 | 0 | 0 | 75.00 | 12.00 | 13.60 | 13.60 | 0 | 0 | 0 |
March 21, 2025 | 2.90 | 3.70 | 3.70 | 0 | 15 | 0 | 80.00 | 15.65 | 17.30 | 17.30 | 0 | 0 | 0 |
March 21, 2025 | 1.40 | 1.90 | 1.90 | -0.70 | 20 | 8 | 90.00 | 24.25 | 25.45 | 25.45 | 0 | 0 | 0 |