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.

ONEX – Onex Corporation

Last update: November 28, 2022 at 9:53 a.m.   (Real-time)

  • Last price: 70.570
  • Net change: -0.430
  • Bid price: 70.520
  • Ask price: 70.670
  • 30-day historical volatility: 29.49%
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: 916
Volume: 0
Open interest: 111
Volume: 0
December 16, 2022 20.50 20.95 21.30 0 0 0 50.00 0 0.15 0.15 0 0 0
December 16, 2022 18.45 18.95 19.30 0 0 0 52.00 0 0.14 0.14 0 0 0
December 16, 2022 14.40 14.95 15.30 0 0 0 56.00 0 0.16 0.15 0 5 0
December 16, 2022 12.50 12.95 13.30 0 0 0 58.00 0 0.17 0.17 0 0 0
December 16, 2022 10.55 11.00 11.35 0 30 0 60.00 0.01 0.16 0.17 0 0 0
December 16, 2022 8.55 9.00 9.35 0 0 0 62.00 0.01 0.19 0.18 0 0 0
December 16, 2022 6.60 7.10 7.40 0 0 0 64.00 0.02 0.23 0.23 0 0 0
December 16, 2022 5.65 6.15 6.40 0 0 0 65.00 0.03 0.27 0.26 0 10 0
December 16, 2022 4.70 5.20 5.45 0 82 0 66.00 0.11 0.31 0.35 0 7 0
December 16, 2022 3.05 3.45 3.70 0 67 0 68.00 0.40 0.70 0.65 0 12 0
December 16, 2022 1.65 2.15 2.25 0 1 0 70.00 0.95 1.25 1.25 0 1 0
December 16, 2022 0.70 1.10 1.25 0 13 0 72.00 2.00 2.35 2.20 0 0 0
December 16, 2022 0.26 0.50 0.55 0 0 0 74.00 3.50 4.00 3.65 0 1 0
December 16, 2022 0.12 0.37 0.40 0 8 0 75.00 4.35 4.80 4.50 0 1 0
December 16, 2022 0.08 0.28 0.31 0 7 0 76.00 5.25 5.70 5.45 0 0 0
December 16, 2022 0.01 0.21 0.22 0 0 0 78.00 7.20 7.75 7.40 0 0 0
December 16, 2022 0.01 0.18 0.17 0 40 0 80.00 9.20 9.65 9.30 0 0 0
December 16, 2022 0 0.17 0.16 0 0 0 84.00 13.20 13.65 13.35 0 0 0
December 16, 2022 0 0.16 0.18 0 0 0 85.00 14.20 14.65 14.35 0 0 0
December 16, 2022 0 0.16 0.15 0 11 0 90.00 19.20 19.65 19.35 0 6 0
December 16, 2022 0 0.14 0.15 0 0 0 95.00 24.20 24.65 24.35 0 0 0
December 16, 2022 0 0.14 0.14 0 0 0 100.00 29.20 29.65 29.35 0 0 0
December 16, 2022 0 0.13 0.14 0 0 0 110.00 39.20 39.65 39.35 0 0 0
December 16, 2022 0 0.14 0.14 0 0 0 120.00 49.20 49.65 49.35 0 0 0
December 16, 2022 0 0.14 0.14 0 0 0 140.00 69.20 69.65 69.35 0 0 0
January 20, 2023 18.60 19.10 19.45 0 0 0 52.00 0.01 0.23 0.23 0 0 0
January 20, 2023 14.65 15.15 15.50 0 0 0 56.00 0.02 0.22 0.21 0 0 0
January 20, 2023 12.70 13.20 13.55 0 0 0 58.00 0.01 0.25 0.24 0 0 0
January 20, 2023 10.70 11.30 11.60 0 4 0 60.00 0.06 0.28 0.26 0 0 0
January 20, 2023 8.90 9.35 9.70 0 0 0 62.00 0.12 0.36 0.35 0 3 0
January 20, 2023 7.10 7.55 7.85 0 0 0 64.00 0.27 0.50 0.50 0 3 0
January 20, 2023 5.35 5.85 6.05 0 1 0 66.00 0.55 0.80 0.80 0 3 0
January 20, 2023 3.80 4.30 4.50 0 0 0 68.00 1.00 1.35 1.25 0 0 0
January 20, 2023 2.60 3.00 3.25 0 0 0 70.00 1.70 2.10 1.95 0 0 0
January 20, 2023 1.60 2.00 2.20 0 9 0 72.00 2.65 3.05 2.95 0 0 0
January 20, 2023 0.90 1.30 1.35 0 1 0 74.00 4.00 4.40 4.20 0 0 0
January 20, 2023 0.50 0.80 0.80 0 0 0 76.00 5.55 6.00 5.75 0 0 0
January 20, 2023 0.25 0.48 0.55 0 0 0 78.00 7.30 7.80 7.40 0 0 0
January 20, 2023 0.12 0.34 0.35 0 0 0 80.00 9.20 9.70 9.35 0 0 0
January 20, 2023 0.04 0.25 0.26 0 4 0 82.00 11.15 11.65 11.35 0 0 0
January 20, 2023 0.01 0.25 0.21 0 0 0 84.00 13.15 13.65 13.35 0 0 0
February 17, 2023 18.85 19.35 19.70 0 0 0 52.00 0.02 0.24 0.24 0 0 0
February 17, 2023 14.95 15.45 15.80 0 0 0 56.00 0.04 0.28 0.27 0 0 0
February 17, 2023 13.00 13.55 13.90 0 0 0 58.00 0.07 0.33 0.32 0 0 0
February 17, 2023 11.10 11.65 12.00 0 0 0 60.00 0.14 0.41 0.42 0 4 0
February 17, 2023 9.30 9.85 10.05 0 0 0 62.00 0.28 0.55 0.55 0 0 0
February 17, 2023 7.45 8.10 8.40 0 0 0 64.00 0.55 0.80 0.80 0 7 0
February 17, 2023 5.85 6.50 6.75 0 0 0 66.00 0.90 1.20 1.15 0 0 0
February 17, 2023 4.50 5.05 5.25 0 0 0 68.00 1.40 1.75 1.70 0 0 0
February 17, 2023 3.25 3.80 3.85 0 0 0 70.00 2.15 2.50 2.45 0 0 0
February 17, 2023 2.20 2.65 2.80 0 0 0 72.00 3.15 3.50 3.35 0 0 0
February 17, 2023 1.50 1.90 1.95 0 0 0 74.00 4.35 4.75 4.60 0 0 0
February 17, 2023 0.95 1.30 1.35 0 7 0 76.00 5.80 6.25 6.05 0 0 0
February 17, 2023 0.55 0.90 0.90 0 0 0 78.00 7.45 7.95 7.60 0 0 0
February 17, 2023 0.32 0.60 0.65 0 0 0 80.00 9.25 9.75 9.35 0 0 0
February 17, 2023 0.09 0.34 0.35 0 0 0 84.00 13.15 13.70 13.30 0 0 0
March 17, 2023 20.75 21.55 21.90 0 1 0 50.00 0.02 0.29 0.28 0 0 0
March 17, 2023 18.85 19.60 19.95 0 0 0 52.00 0.02 0.30 0.30 0 0 0
March 17, 2023 15.95 16.70 17.05 0 0 0 55.00 0.06 0.35 0.35 0 9 0
March 17, 2023 15.00 15.75 16.10 0 0 0 56.00 0.10 0.37 0.37 0 0 0
March 17, 2023 13.10 13.90 14.20 0 0 0 58.00 0.17 0.46 0.45 0 0 0
March 17, 2023 11.45 12.05 12.35 0 5 0 60.00 0.28 0.60 0.55 0 5 0
March 17, 2023 9.55 10.25 10.60 0 0 0 62.00 0.48 0.75 0.80 0 3 0
March 17, 2023 8.00 8.60 8.80 0 0 0 64.00 0.80 1.10 1.10 0 0 0
March 17, 2023 7.20 7.80 8.00 0 0 0 65.00 0.95 1.35 1.25 0 30 0
March 17, 2023 6.45 7.05 7.25 0 0 0 66.00 1.20 1.60 1.55 0 0 0
March 17, 2023 5.10 5.65 5.80 0 0 0 68.00 1.80 2.25 2.15 0 0 0
March 17, 2023 3.80 4.45 4.55 0 508 0 70.00 2.55 2.95 2.85 0 0 0
March 17, 2023 2.75 3.35 3.45 0 0 0 72.00 3.50 3.95 3.85 0 0 0
March 17, 2023 2.05 2.50 2.60 0 1 0 74.00 4.70 5.20 5.00 0 0 0
March 17, 2023 1.70 2.15 2.20 0 18 0 75.00 5.35 5.90 5.70 0 0 0
March 17, 2023 1.40 1.80 1.95 0 3 0 76.00 6.05 6.55 6.30 0 0 0
March 17, 2023 0.95 1.35 1.40 0 6 0 78.00 7.65 8.15 7.90 0 0 0
March 17, 2023 0.60 1.00 1.00 0 0 0 80.00 9.35 9.95 9.75 0 0 0
March 17, 2023 0.25 0.55 0.60 0 0 0 84.00 13.10 13.75 13.40 0 0 0
March 17, 2023 0.19 0.50 0.50 0 15 0 85.00 14.10 14.75 14.45 0 0 0
March 17, 2023 0.03 0.33 0.35 0 3 0 90.00 19.10 19.75 19.45 0 0 0
March 17, 2023 0.02 0.29 0.28 0 0 0 95.00 24.10 24.75 24.45 0 0 0
March 17, 2023 0.01 0.26 0.26 0 0 0 100.00 29.10 29.75 29.40 0 0 0
April 21, 2023 15.20 16.05 16.40 0 0 0 56.00 0.15 0.49 0.48 0 0 0
April 21, 2023 11.65 12.45 12.75 0 0 0 60.00 0.43 0.75 0.80 0 0 0
April 21, 2023 9.95 10.70 11.05 0 0 0 62.00 0.70 1.00 1.05 0 0 0
April 21, 2023 8.45 9.10 9.40 0 0 0 64.00 1.05 1.45 1.40 0 0 0
April 21, 2023 6.95 7.60 7.90 0 0 0 66.00 1.55 1.95 1.85 0 0 0
April 21, 2023 5.55 6.25 6.40 0 0 0 68.00 2.10 2.60 2.50 0 0 0
April 21, 2023 4.35 5.05 5.15 0 0 0 70.00 2.85 3.35 3.30 0 0 0
April 21, 2023 3.40 4.00 4.15 0 0 0 72.00 3.90 4.30 4.25 0 0 0
April 21, 2023 2.50 3.05 3.25 0 0 0 74.00 5.05 5.45 5.30 0 0 0
April 21, 2023 1.90 2.40 2.45 0 0 0 76.00 6.35 6.80 6.70 0 0 0
April 21, 2023 1.35 1.80 1.85 0 0 0 78.00 7.80 8.35 8.10 0 0 0
April 21, 2023 0.95 1.40 1.45 0 0 0 80.00 9.50 10.25 10.00 0 0 0
April 21, 2023 0.46 0.80 0.85 0 0 0 84.00 13.15 13.80 13.50 0 0 0
May 19, 2023 11.50 13.40 13.65 0 0 0 60.00 0.55 0.95 0.95 0 0 0
May 19, 2023 10.35 11.20 11.50 0 0 0 62.00 0.85 1.25 1.25 0 0 0
May 19, 2023 8.80 9.60 9.85 0 0 0 64.00 1.25 1.65 1.60 0 0 0
May 19, 2023 7.30 8.15 8.40 0 0 0 66.00 1.80 2.20 2.15 0 0 0
May 19, 2023 5.95 6.80 7.05 0 0 0 68.00 2.35 3.00 2.85 0 0 0
May 19, 2023 4.85 5.60 5.80 0 0 0 70.00 3.15 3.70 3.65 0 0 0
May 19, 2023 3.85 4.55 4.70 0 0 0 72.00 4.15 4.70 4.55 0 0 0
May 19, 2023 2.95 3.65 3.75 0 0 0 74.00 5.20 5.80 5.65 0 0 0
May 19, 2023 2.25 2.90 3.00 0 0 0 76.00 6.35 7.20 7.00 0 0 0
May 19, 2023 1.75 2.25 2.30 0 0 0 78.00 7.80 8.65 8.50 0 0 0
May 19, 2023 1.30 1.75 1.75 0 0 0 80.00 9.50 10.25 10.00 0 0 0
May 19, 2023 0.65 1.10 1.15 0 0 0 84.00 12.60 14.50 14.15 0 0 0
June 16, 2023 26.05 26.95 27.35 0 0 0 45.00 0.02 0.36 0.36 0 0 0
June 16, 2023 21.25 22.20 22.55 0 0 0 50.00 0.06 0.44 0.44 0 0 0
June 16, 2023 16.65 17.55 17.90 0 0 0 55.00 0.24 0.65 0.60 0 0 0
June 16, 2023 12.30 13.20 13.50 0 0 0 60.00 0.70 1.10 1.10 0 0 0
June 16, 2023 8.55 9.25 9.55 0 2 0 65.00 1.75 2.15 2.05 0 0 0
June 16, 2023 5.30 6.05 6.30 0 24 0 70.00 3.45 3.95 3.85 0 0 0
June 16, 2023 3.00 3.65 3.80 0 1 0 75.00 6.15 6.70 6.45 0 0 0
June 16, 2023 1.60 2.15 2.15 0 0 0 80.00 9.70 10.30 10.05 0 0 0
June 16, 2023 0.75 1.20 1.25 0 0 0 85.00 14.10 15.05 14.65 0 0 0
June 16, 2023 0.32 0.70 0.75 0 0 0 90.00 19.05 19.80 19.40 0 0 0
September 15, 2023 25.70 28.55 28.75 0 0 0 45.00 0.01 0.50 0.50 0 0 0
September 15, 2023 20.95 23.90 24.10 0 0 0 50.00 0.06 0.70 0.65 0 0 0
September 15, 2023 16.85 18.35 18.70 0 2 0 55.00 0.43 0.95 1.00 0 0 0
September 15, 2023 12.70 14.75 14.55 0 0 0 60.00 1.10 1.70 1.70 0 0 0
September 15, 2023 9.50 10.70 10.80 0 0 0 65.00 2.25 2.90 2.90 0 0 0
September 15, 2023 6.40 7.60 7.70 0 32 0 70.00 4.15 4.75 4.75 0 0 0
September 15, 2023 4.20 5.05 5.20 0 7 0 75.00 6.75 7.45 7.30 0 1 0
September 15, 2023 2.55 3.30 3.40 0 0 0 80.00 10.15 10.85 10.70 0 0 0
September 15, 2023 1.45 2.20 2.20 0 0 0 85.00 14.25 15.75 14.90 0 0 0
September 15, 2023 0.80 1.45 1.50 0 3 0 90.00 18.35 20.45 19.55 0 0 0