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.

OTEX – Open Text Corp.

Last update: November 28, 2022 at 8:58 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 40.300
  • Ask price: 40.300
  • 30-day historical volatility: 34.71%
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: 3,269
Volume: 0
Open interest: 1,188
Volume: 0
December 16, 2022 0 0 10.20 0 0 0 30.00 0 0 0.12 0 0 0
December 16, 2022 0 0 8.20 0 0 0 32.00 0 0.55 0.10 0 0 0
December 16, 2022 0 0 7.20 0 0 0 33.00 0 0 0.11 0 0 0
December 16, 2022 0 0 6.20 0 10 0 34.00 0 0 0.12 0 3 0
December 16, 2022 0 0 5.20 0 195 0 35.00 0 0 0.13 0 222 0
December 16, 2022 0 0 4.20 0 10 0 36.00 0 0 0.16 0 141 0
December 16, 2022 0 0 3.20 0 0 0 37.00 0 0 0.23 0 34 0
December 16, 2022 0 2.50 2.30 0 117 0 38.00 0 0 0.34 0 13 0
December 16, 2022 0 0 1.45 0 30 0 39.00 0 0 0.60 0 0 0
December 16, 2022 0 0.85 0.75 0 520 0 40.00 0 0 1.05 0 35 0
December 16, 2022 0 0 0.43 0 10 0 41.00 0 0 1.70 0 0 0
December 16, 2022 0 0.15 0.15 0 25 0 42.00 0 0 2.55 0 41 0
December 16, 2022 0 0.15 0.14 0 15 0 43.00 0 0 3.50 0 0 0
December 16, 2022 0 0 0.12 0 35 0 44.00 0 0 4.45 0 0 0
December 16, 2022 0 0.10 0.10 0 45 0 45.00 0 0 5.45 0 16 0
December 16, 2022 0 0 0.11 0 66 0 46.00 0 0 6.45 0 0 0
December 16, 2022 0 0 0.11 0 0 0 47.00 0 0 7.45 0 67 0
December 16, 2022 0 0.50 0.11 0 15 0 48.00 0 0 8.45 0 36 0
December 16, 2022 0 0 0.11 0 0 0 49.00 0 0 9.45 0 0 0
December 16, 2022 0 0 0.11 0 24 0 50.00 0 0 10.45 0 88 0
December 16, 2022 0 0 0.11 0 0 0 52.00 0 0 12.45 0 0 0
December 16, 2022 0 0 0.11 0 0 0 54.00 0 0 14.45 0 0 0
December 16, 2022 0 0 0.11 0 15 0 55.00 0 0 15.45 0 0 0
December 16, 2022 0 0 0.11 0 9 0 56.00 0 0 16.45 0 5 0
December 16, 2022 0 0 0.11 0 2 0 58.00 0 0 18.45 0 0 0
December 16, 2022 0 0 0.11 0 28 0 60.00 0 0 20.45 0 0 0
December 16, 2022 0 0 0.11 0 0 0 64.00 0 0 24.45 0 0 0
December 16, 2022 0 0 0.11 0 5 0 65.00 0 0 25.45 0 0 0
December 16, 2022 0 0 0.11 0 0 0 70.00 0 0 30.45 0 0 0
December 16, 2022 0 0 0.11 0 0 0 80.00 0 0 40.45 0 0 0
January 20, 2023 0 0 10.20 0 0 0 30.00 0 0 0.19 0 0 0
January 20, 2023 0 0 8.25 0 0 0 32.00 0 0 0.23 0 1 0
January 20, 2023 0 0 7.25 0 0 0 33.00 0 0 0.26 0 0 0
January 20, 2023 0 0 6.30 0 0 0 34.00 0 0 0.31 0 2 0
January 20, 2023 0 0 5.35 0 0 0 35.00 0 0 0.38 0 0 0
January 20, 2023 0 0 4.45 0 10 0 36.00 0 1.00 0.48 0 36 0
January 20, 2023 0 0 3.60 0 0 0 37.00 0 0 0.65 0 7 0
January 20, 2023 0 0 2.80 0 16 0 38.00 0 0 0.80 0 10 0
January 20, 2023 0 0 2.10 0 11 0 39.00 0 0 1.10 0 0 0
January 20, 2023 0 0 1.45 0 11 0 40.00 0 0 1.50 0 20 0
January 20, 2023 0 0 1.00 0 14 0 41.00 0 0 2.05 0 11 0
January 20, 2023 0 0 0.60 0 11 0 42.00 0 0 2.85 0 0 0
January 20, 2023 0 0.35 0.35 0 43 0 43.00 0 0 3.60 0 0 0
January 20, 2023 0 0 0.27 0 24 0 44.00 0 0 4.50 0 0 0
January 20, 2023 0 0 0.22 0 12 0 45.00 0 0 5.50 0 0 0
January 20, 2023 0 0 0.17 0 25 0 46.00 0 0 6.50 0 0 0
January 20, 2023 0 0 0.19 0 17 0 47.00 0 0 7.75 0 10 0
January 20, 2023 0 0 0.17 0 0 0 48.00 0 0 8.75 0 4 0
January 20, 2023 0 0 0.16 0 0 0 49.00 0 0 9.75 0 6 0
January 20, 2023 0 0 0.15 0 5 0 50.00 0 0 10.75 0 0 0
January 20, 2023 0 0 0.15 0 0 0 52.00 0 0 12.65 0 0 0
January 20, 2023 0 0 0.13 0 1 0 54.00 0 0 14.45 0 0 0
January 20, 2023 0 0 0.12 0 2 0 56.00 0 0 16.45 0 0 0
January 20, 2023 0 0 0.12 0 0 0 58.00 0 0 18.45 0 0 0
January 20, 2023 0 0 0.12 0 0 0 60.00 0 0 20.45 0 0 0
January 20, 2023 0 0 0.12 0 0 0 64.00 0 0 24.45 0 0 0
February 17, 2023 0 0 10.30 0 0 0 30.00 0 0 0.24 0 1 0
February 17, 2023 0 0 8.40 0 0 0 32.00 0 0 0.29 0 0 0
February 17, 2023 0 0 7.45 0 0 0 33.00 0 0 0.33 0 0 0
February 17, 2023 0 0 6.55 0 0 0 34.00 0 0 0.41 0 0 0
February 17, 2023 0 0 5.65 0 0 0 35.00 0 0 0.55 0 0 0
February 17, 2023 0 0 4.85 0 0 0 36.00 0 0 0.70 0 0 0
February 17, 2023 0 0 4.05 0 10 0 37.00 0 0 0.90 0 0 0
February 17, 2023 0 0 3.30 0 0 0 38.00 0 0 1.25 0 0 0
February 17, 2023 0 0 2.65 0 0 0 39.00 0 0 1.55 0 0 0
February 17, 2023 0 0 2.05 0 0 0 40.00 0 0 2.05 0 10 0
February 17, 2023 0 0 1.55 0 0 0 41.00 0 0 2.50 0 0 0
February 17, 2023 0 0 1.15 0 1,504 0 42.00 0 0 3.15 0 0 0
February 17, 2023 0 0 0.80 0 38 0 43.00 0 0 3.90 0 10 0
February 17, 2023 0 0 0.55 0 17 0 44.00 0 0 4.65 0 0 0
February 17, 2023 0 0 0.38 0 0 0 45.00 0 0 5.55 0 0 0
February 17, 2023 0 0 0.27 0 0 0 46.00 0 0 6.55 0 0 0
February 17, 2023 0 0 0.22 0 15 0 47.00 0 0 7.50 0 0 0
February 17, 2023 0 0 0.18 0 0 0 48.00 0 0 8.50 0 0 0
February 17, 2023 0 0 0.16 0 0 0 49.00 0 0 9.50 0 0 0
February 17, 2023 0 0 0.15 0 0 0 50.00 0 0 10.50 0 0 0
February 17, 2023 0 0 0.20 0 0 0 52.00 0 0 12.80 0 0 0
February 17, 2023 0 0 0.19 0 0 0 54.00 0 0 14.80 0 0 0
February 17, 2023 0 0 0.16 0 0 0 56.00 0 0 16.50 0 0 0
February 17, 2023 0 0 0.14 0 0 0 58.00 0 0 18.50 0 0 0
February 17, 2023 0 0 0.14 0 0 0 60.00 0 0 20.50 0 0 0
March 17, 2023 0 0 10.40 0 0 0 30.00 0 0 0.33 0 0 0
March 17, 2023 0 0 8.50 0 0 0 32.00 0 0 0.41 0 3 0
March 17, 2023 0 0 7.60 0 0 0 33.00 0 0 0.46 0 0 0
March 17, 2023 0 0 6.75 0 0 0 34.00 0 0 0.60 0 0 0
March 17, 2023 0 0 5.80 0 5 0 35.00 0 0 0.75 0 0 0
March 17, 2023 0 0 5.00 0 10 0 36.00 0 0 0.95 0 0 0
March 17, 2023 0 0 4.25 0 10 0 37.00 0 0 1.15 0 0 0
March 17, 2023 0 0 3.55 0 0 0 38.00 0 0 1.55 0 0 0
March 17, 2023 0 0 2.90 0 0 0 39.00 0 0 1.90 0 7 0
March 17, 2023 0 0 2.35 0 105 0 40.00 0 0 2.35 0 1 0
March 17, 2023 0 0 1.85 0 7 0 41.00 0 0 2.90 0 0 0
March 17, 2023 0 0 1.45 0 10 0 42.00 2.80 0 3.55 0 5 0
March 17, 2023 0 0 1.10 0 0 0 43.00 0 0 4.25 0 0 0
March 17, 2023 0 0 0.80 0 9 0 44.00 0 0 5.00 0 0 0
March 17, 2023 0 0 0.65 0 7 0 45.00 0 0 5.85 0 0 0
March 17, 2023 0 0 0.48 0 0 0 46.00 0 0 6.95 0 0 0
March 17, 2023 0 0 0.31 0 10 0 48.00 0 0 8.85 0 0 0
March 17, 2023 0 0 0.23 0 29 0 50.00 0 0 10.40 0 0 0
March 17, 2023 0 1.35 0.17 0 1 0 55.00 0 0 15.80 0 0 0
March 17, 2023 0 0 0.15 0 5 0 60.00 0 0 20.80 0 0 0
March 17, 2023 0 0 0.15 0 17 0 65.00 0 0 25.80 0 0 0
March 17, 2023 0 0 0.15 0 0 0 70.00 0 0 30.85 0 0 0
April 21, 2023 0 0 8.70 0 0 0 32.00 0 0 0.50 0 0 0
April 21, 2023 0 0 7.80 0 0 0 33.00 0 0 0.60 0 0 0
April 21, 2023 0 0 6.90 0 0 0 34.00 0 0 0.80 0 0 0
April 21, 2023 0 0 6.00 0 0 0 35.00 0 0 0.90 0 0 0
April 21, 2023 0 0 5.25 0 0 0 36.00 0 0 1.25 0 4 0
April 21, 2023 0 0 4.55 0 0 0 37.00 0 0 1.50 0 0 0
April 21, 2023 0 0 3.85 0 0 0 38.00 0 0 1.80 0 0 0
April 21, 2023 0 0 3.20 0 0 0 39.00 0 0 2.15 0 0 0
April 21, 2023 0 0 2.65 0 2 0 40.00 0 0 2.60 0 0 0
April 21, 2023 0 0 2.20 0 0 0 41.00 0 0 3.25 0 0 0
April 21, 2023 0 0 1.75 0 0 0 42.00 0 0 3.80 0 0 0
April 21, 2023 0 0 1.40 0 0 0 43.00 0 0 4.45 0 0 0
April 21, 2023 0 0 1.10 0 0 0 44.00 0 0 5.15 0 0 0
April 21, 2023 0 0 0.70 0 0 0 46.00 0 0 7.00 0 0 0
May 19, 2023 0 0 7.10 0 0 0 34.00 0 0 1.00 0 0 0
May 19, 2023 0 0 6.30 0 0 0 35.00 0 0 1.15 0 0 0
May 19, 2023 0 0 5.55 0 0 0 36.00 0 0 1.35 0 0 0
May 19, 2023 0 0 4.85 0 0 0 37.00 0 0 1.70 0 0 0
May 19, 2023 0 0 4.20 0 0 0 38.00 0 0 2.00 0 0 0
May 19, 2023 0 0 3.60 0 0 0 39.00 0 0 2.40 0 0 0
May 19, 2023 0 0 3.05 0 0 0 40.00 0 0 2.85 0 0 0
May 19, 2023 0 0 2.55 0 0 0 41.00 0 0 3.55 0 0 0
May 19, 2023 0 0 2.10 0 0 0 42.00 0 0 3.95 0 0 0
May 19, 2023 0 0 1.75 0 0 0 43.00 0 0 4.55 0 0 0
May 19, 2023 0 0 1.40 0 0 0 44.00 0 0 5.40 0 0 0
June 16, 2023 0 0 10.70 0 0 0 30.00 0 0 0.60 0 0 0
June 16, 2023 0 0 8.90 0 0 0 32.00 0 0 0.80 0 0 0
June 16, 2023 0 0 7.25 0 0 0 34.00 0 0 1.15 0 0 0
June 16, 2023 0 0 6.45 0 0 0 35.00 0 0 1.35 0 0 0
June 16, 2023 0 0 5.70 0 0 0 36.00 0 0 1.55 0 5 0
June 16, 2023 0 0 4.35 0 0 0 38.00 0 0 2.20 0 0 0
June 16, 2023 0 0 3.20 0 15 0 40.00 0.10 0 3.15 0 26 0
June 16, 2023 0 0 2.30 0 0 0 42.00 0 0 4.25 0 10 0
June 16, 2023 0 0 1.55 0 10 0 44.00 0 0 5.50 0 0 0
June 16, 2023 0 0 1.30 0 0 0 45.00 0 0 6.30 0 0 0
June 16, 2023 0 0 1.05 0 0 0 46.00 0 0 7.10 0 0 0
June 16, 2023 0 0 0.70 0 0 0 48.00 0 0 8.95 0 0 0
June 16, 2023 0 0 0.50 0 1 0 50.00 0 0 10.55 0 1 0
June 16, 2023 0 0 0.28 0 12 0 55.00 0 0 15.85 0 0 0
June 16, 2023 0 0 0.23 0 0 0 60.00 0 0 20.85 0 0 0
June 16, 2023 0 0 0.22 0 0 0 65.00 0 0 25.85 0 0 0
June 16, 2023 0 0 0.21 0 0 0 70.00 0 0 30.85 0 0 0
September 15, 2023 0 0 10.95 0 10 0 30.00 0 0 0.90 0 0 0
September 15, 2023 0 0 9.25 0 0 0 32.00 0 0 1.20 0 0 0
September 15, 2023 0 0 7.70 0 0 0 34.00 0 7.00 1.55 0 0 0
September 15, 2023 0 0 6.95 0 10 0 35.00 0 0 1.80 0 7 0
September 15, 2023 0 0 6.25 0 0 0 36.00 0 0 2.10 0 290 0
September 15, 2023 0 0 5.00 0 10 0 38.00 0 0 2.90 0 0 0
September 15, 2023 0 0 3.85 0 10 0 40.00 0 0 3.75 0 0 0
September 15, 2023 0 0 2.95 0 0 0 42.00 0 0 4.80 0 0 0
September 15, 2023 0 0 2.20 0 0 0 44.00 0 0 6.10 0 0 0
September 15, 2023 0 0 1.90 0 2 0 45.00 0 0 6.80 0 0 0