ONEX – Onex Corporation
Last update: April 25, 2024 at 5:31 p.m. (Real-time)
- Last price: 98.740
- Net change: -0.510
- Bid price: 98.460
- Ask price: 99.190
- 30-day historical volatility: 15.78%
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: 902
Volume: 0
|
Open interest: 58
Volume: 0
|
||||||||||||
May 17, 2024 | 22.10 | 23.50 | 23.50 | 0 | 0 | 0 | 76.00 | 0 | 0.39 | 0.39 | 0 | 0 | 0 |
May 17, 2024 | 18.25 | 19.50 | 19.50 | 0 | 10 | 0 | 80.00 | 0 | 0.38 | 0.38 | 0 | 10 | 0 |
May 17, 2024 | 16.25 | 17.50 | 17.50 | 0 | 0 | 0 | 82.00 | 0 | 0.40 | 0.40 | 0 | 0 | 0 |
May 17, 2024 | 14.15 | 15.55 | 15.55 | 0 | 0 | 0 | 84.00 | 0 | 0.41 | 0.41 | 0 | 0 | 0 |
May 17, 2024 | 12.30 | 13.55 | 13.55 | 0 | 0 | 0 | 86.00 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 |
May 17, 2024 | 10.55 | 11.60 | 11.60 | 0 | 0 | 0 | 88.00 | 0.02 | 0.47 | 0.47 | 0 | 0 | 0 |
May 17, 2024 | 8.80 | 9.60 | 9.60 | 0 | 15 | 0 | 90.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 6.95 | 7.75 | 7.75 | 0 | 9 | 0 | 92.00 | 0.12 | 0.55 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 5.30 | 6.00 | 6.00 | 0 | 0 | 0 | 94.00 | 0.41 | 0.80 | 0.80 | 0 | 0 | 0 |
May 17, 2024 | 3.70 | 4.30 | 4.30 | 0 | 1 | 0 | 96.00 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 |
May 17, 2024 | 2.40 | 3.00 | 3.00 | 0 | 0 | 0 | 98.00 | 1.50 | 1.90 | 1.90 | 0 | 5 | 0 |
May 17, 2024 | 1.50 | 1.95 | 1.95 | 0 | 510 | 0 | 100.00 | 2.45 | 2.90 | 2.90 | 0 | 0 | 0 |
May 17, 2024 | 0.16 | 0.60 | 0.60 | 0 | 4 | 0 | 105.00 | 6.15 | 6.75 | 6.75 | 0 | 20 | 0 |
May 17, 2024 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 | 110.00 | 10.80 | 11.75 | 11.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.38 | 0.38 | 0 | 25 | 0 | 115.00 | 15.80 | 16.75 | 16.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 120.00 | 20.80 | 21.75 | 21.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 130.00 | 30.80 | 31.75 | 31.75 | 0 | 0 | 0 |
June 21, 2024 | 48.85 | 49.50 | 49.50 | 0 | 0 | 0 | 50.00 | 0 | 0.23 | 0.23 | 0 | 0 | 0 |
June 21, 2024 | 38.95 | 39.45 | 39.45 | 0 | 0 | 0 | 60.00 | 0 | 0.23 | 0.23 | 0 | 0 | 0 |
June 21, 2024 | 33.95 | 34.60 | 34.60 | 0 | 0 | 0 | 65.00 | 0 | 0.23 | 0.23 | 0 | 0 | 0 |
June 21, 2024 | 29.05 | 29.60 | 29.60 | 0 | 0 | 0 | 70.00 | 0 | 0.23 | 0.23 | 0 | 0 | 0 |
June 21, 2024 | 24.10 | 24.60 | 24.60 | 0 | 0 | 0 | 75.00 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 19.20 | 19.85 | 19.85 | 0 | 0 | 0 | 80.00 | 0.01 | 0.28 | 0.28 | 0 | 0 | 0 |
June 21, 2024 | 17.30 | 17.85 | 17.85 | 0 | 0 | 0 | 82.00 | 0.03 | 0.30 | 0.30 | 0 | 0 | 0 |
June 21, 2024 | 15.35 | 16.00 | 16.00 | 0 | 0 | 0 | 84.00 | 0.09 | 0.36 | 0.36 | 0 | 0 | 0 |
June 21, 2024 | 14.40 | 15.05 | 15.05 | 0 | 7 | 0 | 85.00 | 0.13 | 0.40 | 0.40 | 0 | 0 | 0 |
June 21, 2024 | 13.50 | 14.00 | 14.00 | 0 | 2 | 0 | 86.00 | 0.16 | 0.43 | 0.43 | 0 | 0 | 0 |
June 21, 2024 | 11.65 | 12.20 | 12.20 | 0 | 0 | 0 | 88.00 | 0.29 | 0.55 | 0.55 | 0 | 0 | 0 |
June 21, 2024 | 9.80 | 10.35 | 10.35 | 0 | 2 | 0 | 90.00 | 0.45 | 0.75 | 0.75 | 0 | 0 | 0 |
June 21, 2024 | 7.80 | 8.65 | 8.65 | 0 | 0 | 0 | 92.00 | 0.70 | 1.00 | 1.00 | 0 | 0 | 0 |
June 21, 2024 | 6.20 | 7.00 | 7.00 | 0 | 0 | 0 | 94.00 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 |
June 21, 2024 | 5.65 | 6.20 | 6.20 | 0 | 2 | 0 | 95.00 | 1.30 | 1.70 | 1.70 | 0 | 0 | 0 |
June 21, 2024 | 4.95 | 5.50 | 5.50 | 0 | 10 | 0 | 96.00 | 1.55 | 2.00 | 2.00 | 0 | 0 | 0 |
June 21, 2024 | 3.70 | 4.20 | 4.20 | 0 | 2 | 0 | 98.00 | 2.30 | 2.80 | 2.80 | 0 | 0 | 0 |
June 21, 2024 | 2.65 | 3.20 | 3.20 | 0 | 55 | 0 | 100.00 | 3.25 | 3.70 | 3.70 | 0 | 1 | 0 |
June 21, 2024 | 0.90 | 1.35 | 1.35 | 0 | 2 | 0 | 105.00 | 6.60 | 7.10 | 7.10 | 0 | 0 | 0 |
June 21, 2024 | 0.25 | 0.55 | 0.55 | 0 | 0 | 0 | 110.00 | 10.95 | 11.55 | 11.55 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.29 | 0.29 | 0 | 0 | 0 | 115.00 | 15.90 | 16.50 | 16.50 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.26 | 0.26 | 0 | 0 | 0 | 120.00 | 20.90 | 21.50 | 21.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 130.00 | 30.90 | 31.50 | 31.50 | 0 | 0 | 0 |
July 19, 2024 | 15.70 | 16.30 | 16.30 | 0 | 0 | 0 | 84.00 | 0.19 | 0.55 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 12.05 | 12.70 | 12.70 | 0 | 0 | 0 | 88.00 | 0.49 | 0.85 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 10.30 | 10.95 | 10.95 | 0 | 0 | 0 | 90.00 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 |
July 19, 2024 | 8.65 | 9.30 | 9.30 | 0 | 0 | 0 | 92.00 | 1.05 | 1.40 | 1.40 | 0 | 0 | 0 |
July 19, 2024 | 7.10 | 7.75 | 7.75 | 0 | 0 | 0 | 94.00 | 1.45 | 1.90 | 1.90 | 0 | 0 | 0 |
July 19, 2024 | 5.70 | 6.25 | 6.25 | 0 | 0 | 0 | 96.00 | 2.05 | 2.55 | 2.55 | 0 | 0 | 0 |
July 19, 2024 | 4.45 | 5.00 | 5.00 | 0 | 0 | 0 | 98.00 | 2.80 | 3.35 | 3.35 | 0 | 0 | 0 |
July 19, 2024 | 3.40 | 4.00 | 4.00 | 0 | 0 | 0 | 100.00 | 3.70 | 4.25 | 4.25 | 0 | 0 | 0 |
July 19, 2024 | 1.55 | 2.00 | 2.00 | 0 | 3 | 0 | 105.00 | 6.90 | 7.40 | 7.40 | 0 | 0 | 0 |
July 19, 2024 | 0.60 | 0.95 | 0.95 | 0 | 0 | 0 | 110.00 | 11.05 | 11.60 | 11.60 | 0 | 0 | 0 |
July 19, 2024 | 0.16 | 0.47 | 0.47 | 0 | 0 | 0 | 115.00 | 15.90 | 16.55 | 16.55 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.30 | 0.30 | 0 | 0 | 0 | 120.00 | 20.85 | 21.55 | 21.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.28 | 0.28 | 0 | 0 | 0 | 130.00 | 30.85 | 31.55 | 31.55 | 0 | 0 | 0 |
August 16, 2024 | 12.70 | 13.40 | 13.40 | 0 | 0 | 0 | 88.00 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 |
August 16, 2024 | 9.40 | 10.15 | 10.15 | 0 | 0 | 0 | 92.00 | 1.45 | 1.95 | 1.95 | 0 | 0 | 0 |
August 16, 2024 | 7.95 | 8.65 | 8.65 | 0 | 0 | 0 | 94.00 | 1.95 | 2.50 | 2.50 | 0 | 0 | 0 |
August 16, 2024 | 6.55 | 7.20 | 7.20 | 0 | 60 | 0 | 96.00 | 2.55 | 3.10 | 3.10 | 0 | 0 | 0 |
August 16, 2024 | 5.35 | 5.95 | 5.95 | 0 | 0 | 0 | 98.00 | 3.30 | 3.95 | 3.95 | 0 | 0 | 0 |
August 16, 2024 | 4.30 | 4.90 | 4.90 | 0 | 0 | 0 | 100.00 | 4.25 | 4.85 | 4.85 | 0 | 0 | 0 |
August 16, 2024 | 2.20 | 2.80 | 2.80 | 0 | 13 | 0 | 105.00 | 7.15 | 7.85 | 7.85 | 0 | 0 | 0 |
August 16, 2024 | 1.00 | 1.50 | 1.50 | 0 | 80 | 0 | 110.00 | 11.05 | 11.85 | 11.85 | 0 | 0 | 0 |
August 16, 2024 | 0.42 | 0.80 | 0.80 | 0 | 4 | 0 | 115.00 | 15.85 | 16.55 | 16.55 | 0 | 0 | 0 |
August 16, 2024 | 0.16 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 20.85 | 21.55 | 21.55 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.27 | 0.27 | 0 | 0 | 0 | 130.00 | 30.85 | 31.55 | 31.55 | 0 | 0 | 0 |
September 20, 2024 | 39.55 | 40.35 | 40.35 | 0 | 0 | 0 | 60.00 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 |
September 20, 2024 | 34.70 | 35.50 | 35.50 | 0 | 0 | 0 | 65.00 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 |
September 20, 2024 | 29.90 | 30.70 | 30.70 | 0 | 0 | 0 | 70.00 | 0.01 | 0.37 | 0.37 | 0 | 3 | 0 |
September 20, 2024 | 25.10 | 25.95 | 25.95 | 0 | 0 | 0 | 75.00 | 0.07 | 0.49 | 0.49 | 0 | 3 | 0 |
September 20, 2024 | 20.45 | 21.30 | 21.30 | 0 | 17 | 0 | 80.00 | 0.24 | 0.70 | 0.70 | 0 | 0 | 0 |
September 20, 2024 | 15.90 | 16.80 | 16.80 | 0 | 0 | 0 | 85.00 | 0.65 | 1.10 | 1.10 | 0 | 10 | 0 |
September 20, 2024 | 13.35 | 14.40 | 14.40 | 0 | 0 | 0 | 88.00 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 11.75 | 12.50 | 12.50 | 0 | 0 | 0 | 90.00 | 1.45 | 1.85 | 1.85 | 0 | 0 | 0 |
September 20, 2024 | 10.15 | 10.85 | 10.85 | 0 | 0 | 0 | 92.00 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 |
September 20, 2024 | 8.75 | 9.40 | 9.40 | 0 | 0 | 0 | 94.00 | 2.40 | 2.90 | 2.90 | 0 | 0 | 0 |
September 20, 2024 | 8.05 | 8.70 | 8.70 | 0 | 1 | 0 | 95.00 | 2.75 | 3.25 | 3.25 | 0 | 0 | 0 |
September 20, 2024 | 7.40 | 8.05 | 8.05 | 0 | 0 | 0 | 96.00 | 3.05 | 3.60 | 3.60 | 0 | 0 | 0 |
September 20, 2024 | 6.20 | 6.85 | 6.85 | 0 | 0 | 0 | 98.00 | 3.85 | 4.45 | 4.45 | 0 | 0 | 0 |
September 20, 2024 | 5.20 | 5.80 | 5.80 | 0 | 18 | 0 | 100.00 | 4.75 | 5.40 | 5.40 | 0 | 0 | 0 |
September 20, 2024 | 3.00 | 3.60 | 3.60 | 0 | 11 | 0 | 105.00 | 7.55 | 8.35 | 8.35 | 0 | 0 | 0 |
September 20, 2024 | 1.55 | 2.15 | 2.15 | 0 | 5 | 0 | 110.00 | 11.35 | 12.10 | 12.10 | 0 | 0 | 0 |
September 20, 2024 | 0.75 | 1.20 | 1.20 | 0 | 0 | 0 | 115.00 | 15.80 | 16.70 | 16.70 | 0 | 0 | 0 |
September 20, 2024 | 0.29 | 0.70 | 0.70 | 0 | 10 | 0 | 120.00 | 20.80 | 21.60 | 21.60 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 | 130.00 | 30.70 | 31.60 | 31.60 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 | 140.00 | 40.80 | 41.60 | 41.60 | 0 | 0 | 0 |
October 18, 2024 | 13.85 | 14.80 | 14.80 | 0 | 0 | 0 | 88.00 | 1.30 | 1.75 | 1.75 | 0 | 0 | 0 |
October 18, 2024 | 10.70 | 11.40 | 11.40 | 0 | 0 | 0 | 92.00 | 2.20 | 2.70 | 2.70 | 0 | 0 | 0 |
October 18, 2024 | 9.30 | 10.00 | 10.00 | 0 | 0 | 0 | 94.00 | 2.75 | 3.30 | 3.30 | 0 | 0 | 0 |
October 18, 2024 | 8.00 | 8.70 | 8.70 | 0 | 0 | 0 | 96.00 | 3.45 | 4.00 | 4.00 | 0 | 0 | 0 |
October 18, 2024 | 6.80 | 7.50 | 7.50 | 0 | 0 | 0 | 98.00 | 4.20 | 4.80 | 4.80 | 0 | 0 | 0 |
October 18, 2024 | 5.70 | 6.45 | 6.45 | 0 | 0 | 0 | 100.00 | 5.10 | 5.75 | 5.75 | 0 | 0 | 0 |
October 18, 2024 | 3.60 | 4.25 | 4.25 | 0 | 0 | 0 | 105.00 | 7.85 | 8.65 | 8.65 | 0 | 0 | 0 |
October 18, 2024 | 2.00 | 2.65 | 2.65 | 0 | 0 | 0 | 110.00 | 11.45 | 12.30 | 12.30 | 0 | 0 | 0 |
October 18, 2024 | 1.05 | 1.60 | 1.60 | 0 | 0 | 0 | 115.00 | 15.80 | 16.70 | 16.70 | 0 | 0 | 0 |
October 18, 2024 | 0.50 | 0.95 | 0.95 | 0 | 0 | 0 | 120.00 | 20.75 | 21.70 | 21.70 | 0 | 0 | 0 |
December 20, 2024 | 30.70 | 31.80 | 31.80 | 0 | 0 | 0 | 70.00 | 0.13 | 0.60 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 21.65 | 22.75 | 22.75 | 0 | 0 | 0 | 80.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
December 20, 2024 | 17.40 | 18.50 | 18.50 | 0 | 0 | 0 | 85.00 | 1.30 | 1.85 | 1.85 | 0 | 0 | 0 |
December 20, 2024 | 13.50 | 14.45 | 14.45 | 0 | 0 | 0 | 90.00 | 2.25 | 2.90 | 2.90 | 0 | 0 | 0 |
December 20, 2024 | 10.05 | 11.00 | 11.00 | 0 | 0 | 0 | 95.00 | 3.70 | 4.40 | 4.40 | 0 | 1 | 0 |
December 20, 2024 | 7.10 | 8.10 | 8.10 | 0 | 1 | 0 | 100.00 | 5.70 | 6.55 | 6.55 | 0 | 0 | 0 |
December 20, 2024 | 3.10 | 3.95 | 3.95 | 0 | 19 | 0 | 110.00 | 11.90 | 12.80 | 12.80 | 0 | 5 | 0 |
December 20, 2024 | 1.10 | 1.75 | 1.75 | 0 | 2 | 0 | 120.00 | 20.70 | 21.70 | 21.70 | 0 | 0 | 0 |
December 20, 2024 | 0.37 | 0.85 | 0.85 | 0 | 0 | 0 | 130.00 | 30.70 | 31.70 | 31.70 | 0 | 0 | 0 |
December 20, 2024 | 0.05 | 0.50 | 0.50 | 0 | 0 | 0 | 140.00 | 40.70 | 41.70 | 41.70 | 0 | 0 | 0 |
March 21, 2025 | 22.60 | 23.90 | 23.90 | 0 | 0 | 0 | 80.00 | 0.95 | 1.90 | 1.90 | 0 | 0 | 0 |
March 21, 2025 | 18.55 | 19.85 | 19.85 | 0 | 0 | 0 | 85.00 | 1.70 | 2.65 | 2.65 | 0 | 0 | 0 |
March 21, 2025 | 14.75 | 16.10 | 16.10 | 0 | 1 | 0 | 90.00 | 2.80 | 3.80 | 3.80 | 0 | 0 | 0 |
March 21, 2025 | 11.40 | 12.70 | 12.70 | 0 | 0 | 0 | 95.00 | 4.35 | 5.35 | 5.35 | 0 | 0 | 0 |
March 21, 2025 | 8.65 | 9.80 | 9.80 | 0 | 0 | 0 | 100.00 | 6.30 | 7.45 | 7.45 | 0 | 0 | 0 |
March 21, 2025 | 4.40 | 5.35 | 5.35 | 0 | 0 | 0 | 110.00 | 12.15 | 13.55 | 13.55 | 0 | 0 | 0 |
March 21, 2025 | 1.85 | 2.80 | 2.80 | 0 | 1 | 0 | 120.00 | 20.65 | 21.95 | 21.95 | 0 | 0 | 0 |
March 21, 2025 | 0.07 | 0.95 | 0.95 | 0 | 0 | 0 | 140.00 | 40.60 | 41.90 | 41.90 | 0 | 0 | 0 |