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.

PYR – Pyrogenesis Canada Inc.

Last update: November 28, 2022 at 10:55 a.m.   (Real-time)

  • Last price: 1.060
  • Net change: -0.060
  • Bid price: 1.060
  • Ask price: 1.070
  • 30-day historical volatility: 73.03%
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: 2,886
Volume: 10
Open interest: 305
Volume: 0
December 16, 2022 0.75 0.90 0.95 0 0 0 0.25 0 0.03 0.03 0 0 0
December 16, 2022 0.50 0.65 0.70 0 0 0 0.50 0 0.03 0.03 0 0 0
December 16, 2022 0.29 0.37 0.45 0 1 0 0.75 0 0.03 0.03 0 14 0
December 16, 2022 0.10 0.16 0.22 0 24 0 1.00 0.04 0.08 0.08 0 40 0
December 16, 2022 0.01 0.08 0.09 0 160 0 1.25 0.19 0.27 0.21 0 10 0
December 16, 2022 0 0.05 0.06 0 12 0 1.50 0.41 0.49 0.44 0 0 0
December 16, 2022 0 0.04 0.27 0 135 0 1.75 0.65 0.75 0.70 0 13 0
December 16, 2022 0 0.03 0.04 0 10 0 2.00 0.90 1.00 0.95 0 3 0
December 16, 2022 0 0.03 0.26 0 20 0 2.25 1.15 1.25 1.20 0 10 0
December 16, 2022 0 0.03 0.26 0 108 0 2.50 1.40 1.50 1.45 0 4 0
December 16, 2022 0 0.03 0.05 0 50 0 2.75 1.65 1.75 1.70 0 0 0
December 16, 2022 0 0.03 0.05 0 40 0 3.00 1.90 2.00 1.95 0 0 0
December 16, 2022 0 0.03 0.05 0 200 0 3.25 2.15 2.25 2.20 0 0 0
December 16, 2022 0 0.03 0.05 0 2 0 3.50 2.40 2.50 2.45 0 0 0
December 16, 2022 0 0.03 0.13 0 85 0 4.00 2.90 3.00 2.95 0 0 0
December 16, 2022 0 0.03 0.13 0 2 0 4.50 3.40 3.50 3.45 0 0 0
December 16, 2022 0 0.03 0.13 0 10 0 5.00 3.90 4.00 3.95 0 0 0
December 16, 2022 0 0.03 0.13 0 0 0 6.00 4.90 5.00 4.95 0 0 0
January 20, 2023 0.75 0.90 0.95 0 0 0 0.25 0 0.03 0.03 0 0 0
January 20, 2023 0.50 0.65 0.70 0 0 0 0.50 0 0.03 0.03 0 0 0
January 20, 2023 0.32 0.40 0.65 0 9 0 0.75 0.01 0.05 0.05 0 40 0
January 20, 2023 0.16 0.23 0.22 -0.27 10 10 1.00 0.09 0.14 0.13 0 15 0
January 20, 2023 0.09 0.13 0.16 0 30 0 1.25 0.24 0.31 0.28 0 0 0
January 20, 2023 0.05 0.09 0.34 0 27 0 1.50 0.45 0.55 0.65 0 1 0
January 20, 2023 0.03 0.08 0.31 0 13 0 1.75 0.65 0.75 0.75 0 15 0
January 20, 2023 0.02 0.06 0.08 0 12 0 2.00 0.90 1.00 0.95 0 15 0
January 20, 2023 0.02 0.07 0.08 0 0 0 2.25 1.15 1.25 1.20 0 15 0
January 20, 2023 0.01 0.09 0.07 0 200 0 2.50 1.40 1.50 1.45 0 0 0
January 20, 2023 0.01 0.08 0.07 0 0 0 2.75 1.65 1.75 1.70 0 0 0
January 20, 2023 0 0.08 0.05 0 100 0 3.00 1.90 2.00 1.95 0 0 0
January 20, 2023 0 0.07 0.05 0 200 0 3.50 2.40 2.50 2.45 0 0 0
February 17, 2023 0.75 0.90 0.95 0 0 0 0.25 0 0.03 0.03 0 0 0
February 17, 2023 0.55 0.65 0.70 0 0 0 0.50 0 0.03 0.03 0 0 0
February 17, 2023 0.34 0.42 0.65 0 0 0 0.75 0.03 0.06 0.07 0 0 0
February 17, 2023 0.19 0.26 0.45 0 0 0 1.00 0.12 0.17 0.17 0 20 0
February 17, 2023 0.12 0.19 0.20 0 14 0 1.25 0.28 0.35 0.31 0 15 0
February 17, 2023 0.07 0.13 0.15 0 10 0 1.50 0.47 0.55 0.50 0 0 0
February 17, 2023 0.06 0.12 0.13 0 3 0 1.75 0.70 0.80 0.75 0 0 0
February 17, 2023 0.04 0.10 0.11 0 0 0 2.00 0.90 1.05 1.00 0 0 0
February 17, 2023 0.03 0.10 0.10 0 0 0 2.25 1.15 1.25 1.25 0 0 0
February 17, 2023 0.02 0.08 0.09 0 100 0 2.50 1.40 1.50 1.45 0 0 0
February 17, 2023 0.02 0.08 0.09 0 100 0 2.75 1.65 1.75 1.70 0 0 0
February 17, 2023 0.01 0.10 0.10 0 500 0 3.00 1.90 2.10 2.10 0 0 0
March 17, 2023 0.50 0.65 0.90 0 0 0 0.50 0.01 0.04 0.06 0 0 0
March 17, 2023 0.24 0.30 0.55 0 50 0 1.00 0.14 0.20 0.22 0 50 0
March 17, 2023 0.12 0.36 0.35 0 0 0 1.50 0.50 0.60 0.55 0 10 0
March 17, 2023 0.07 0.27 0.28 0 142 0 2.00 0.95 1.05 1.15 0 0 0
March 17, 2023 0.05 0.12 0.14 0 30 0 2.50 1.40 1.55 1.50 0 0 0
March 17, 2023 0.03 0.11 0.12 0 123 0 3.00 1.90 2.00 2.10 0 0 0
March 17, 2023 0.02 0.09 0.11 0 0 0 3.50 2.35 2.50 2.80 0 0 0
March 17, 2023 0.01 0.08 0.10 0 10 0 4.00 2.85 3.05 3.30 0 0 0
March 17, 2023 0 0.08 0.09 0 0 0 4.50 3.35 3.55 3.70 0 0 0
March 17, 2023 0 0.07 0.09 0 0 0 5.00 3.85 4.05 4.20 0 0 0
March 17, 2023 0 0.14 0.35 0 0 0 6.00 4.85 5.00 4.95 0 0 0
June 16, 2023 0.55 0.70 0.90 0 0 0 0.50 0.01 0.07 0.09 0 0 0
June 16, 2023 0.24 0.46 0.50 0 52 0 1.00 0.22 0.29 0.29 0 15 0
June 16, 2023 0.25 0.30 0.41 0 26 0 1.50 0.55 0.70 0.65 0 0 0
June 16, 2023 0.14 0.24 0.25 0 32 0 2.00 1.00 1.10 1.05 0 0 0
June 16, 2023 0.11 0.20 0.21 0 23 0 2.50 1.45 1.60 1.55 0 0 0
June 16, 2023 0.08 0.17 0.18 0 0 0 3.00 1.90 2.05 2.00 0 0 0
June 16, 2023 0.05 0.10 0.10 0 25 0 3.50 2.40 2.60 2.50 0 0 0
June 16, 2023 0.03 0.10 0.10 0 186 0 4.00 2.85 3.05 3.30 0 0 0