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.

REAL – Real Matters Inc.

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

  • Last price: 4.290
  • Net change: 0.010
  • Bid price: 4.260
  • Ask price: 4.300
  • 30-day historical volatility: 32.01%
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: 1,190
Volume: 0
Open interest: 353
Volume: 0
December 16, 2022 1.20 1.40 1.40 0 16 0 3.00 0 0.03 0.04 0 60 0
December 16, 2022 0.70 0.90 0.90 0 0 0 3.50 0 0.05 0.05 0 0 0
December 16, 2022 0.50 0.65 0.70 0 0 0 3.75 0.02 0.07 0.08 0 7 0
December 16, 2022 0.31 0.43 0.44 0 36 0 4.00 0.06 0.11 0.13 0 30 0
December 16, 2022 0.16 0.26 0.28 0 0 0 4.25 0.14 0.18 0.22 0 0 0
December 16, 2022 0.07 0.14 0.15 0 24 0 4.50 0.29 0.38 0.34 0 6 0
December 16, 2022 0.04 0.08 0.09 0 0 0 4.75 0.48 0.60 0.60 0 1 0
December 16, 2022 0.01 0.06 0.07 0 206 0 5.00 0.70 0.85 0.80 0 100 0
December 16, 2022 0 0.05 0.05 0 4 0 5.25 0.90 1.10 1.05 0 0 0
December 16, 2022 0 0.04 0.04 0 40 0 5.50 1.15 1.30 1.25 0 27 0
December 16, 2022 0 0.04 0.04 0 0 0 5.75 1.40 1.60 1.50 0 0 0
December 16, 2022 0 0.03 0.03 0 41 0 6.00 1.65 1.80 1.75 0 30 0
December 16, 2022 0 0.03 0.03 0 0 0 6.25 1.90 2.10 2.00 0 0 0
December 16, 2022 0 0.03 0.03 0 0 0 6.50 2.15 2.35 2.25 0 0 0
December 16, 2022 0 0.03 0.03 0 10 0 6.75 2.40 2.60 2.50 0 0 0
December 16, 2022 0 0.03 0.03 0 44 0 7.00 2.65 2.85 2.75 0 0 0
December 16, 2022 0 0.03 0.03 0 110 0 7.50 3.15 3.35 3.25 0 0 0
December 16, 2022 0 0.03 0.03 0 405 0 8.00 3.65 3.85 3.75 0 5 0
December 16, 2022 0 0.03 0.03 0 0 0 8.50 4.15 4.35 4.25 0 0 0
December 16, 2022 0 0.03 0.03 0 15 0 9.00 4.65 4.85 4.75 0 0 0
December 16, 2022 0 0.03 0.03 0 0 0 9.50 5.15 5.35 5.25 0 0 0
December 16, 2022 0 0.03 0.03 0 11 0 10.00 5.65 5.80 5.75 0 0 0
January 20, 2023 1.20 1.40 1.45 0 0 0 3.00 0.01 0.05 0.07 0 0 0
January 20, 2023 0.80 0.95 0.95 0 0 0 3.50 0.04 0.09 0.10 0 0 0
January 20, 2023 0.55 0.70 0.75 0 0 0 3.75 0.08 0.13 0.15 0 0 0
January 20, 2023 0.43 0.55 0.55 0 0 0 4.00 0.15 0.23 0.21 0 10 0
January 20, 2023 0.28 0.37 0.39 0 0 0 4.25 0.25 0.34 0.34 0 0 0
January 20, 2023 0.17 0.26 0.27 0 0 0 4.50 0.38 0.47 0.44 0 0 0
January 20, 2023 0.11 0.17 0.18 0 4 0 4.75 0.55 0.70 0.65 0 10 0
January 20, 2023 0.07 0.13 0.13 0 0 0 5.00 0.70 0.85 0.85 0 0 0
January 20, 2023 0.04 0.10 0.09 0 0 0 5.25 0.95 1.10 1.05 0 0 0
January 20, 2023 0.02 0.08 0.08 0 15 0 5.50 1.20 1.35 1.30 0 0 0
January 20, 2023 0.01 0.06 0.07 0 5 0 5.75 1.40 1.60 1.55 0 0 0
January 20, 2023 0 0.06 0.07 0 7 0 6.00 1.65 1.85 1.75 0 0 0
January 20, 2023 0 0.05 0.06 0 0 0 6.25 1.90 2.05 2.00 0 0 0
January 20, 2023 0 0.04 0.06 0 0 0 6.50 2.15 2.30 2.25 0 0 0
January 20, 2023 0 0.04 0.05 0 0 0 6.75 2.40 2.60 2.50 0 0 0
January 20, 2023 0 0.03 0.05 0 0 0 7.00 2.65 2.85 2.75 0 0 0
January 20, 2023 0 0.03 0.04 0 0 0 7.50 3.15 3.30 3.25 0 0 0
February 17, 2023 1.25 1.45 1.45 0 0 0 3.00 0.02 0.08 0.09 0 0 0
February 17, 2023 0.85 1.00 1.05 0 0 0 3.50 0.08 0.14 0.16 0 0 0
February 17, 2023 0.65 0.80 0.85 0 0 0 3.75 0.14 0.21 0.22 0 0 0
February 17, 2023 0.50 0.65 0.65 0 0 0 4.00 0.22 0.31 0.30 0 0 0
February 17, 2023 0.38 0.49 0.55 0 0 0 4.25 0.32 0.43 0.41 0 0 0
February 17, 2023 0.27 0.38 0.38 0 0 0 4.50 0.45 0.55 0.55 0 0 0
February 17, 2023 0.17 0.28 0.29 0 0 0 4.75 0.60 0.75 0.70 0 0 0
February 17, 2023 0.11 0.20 0.21 0 0 0 5.00 0.80 0.95 0.90 0 0 0
February 17, 2023 0.09 0.15 0.16 0 0 0 5.25 1.00 1.15 1.10 0 0 0
February 17, 2023 0.06 0.12 0.12 0 0 0 5.50 1.20 1.35 1.30 0 0 0
February 17, 2023 0.04 0.09 0.09 0 0 0 5.75 1.45 1.60 1.55 0 0 0
February 17, 2023 0.02 0.08 0.08 0 0 0 6.00 1.65 1.85 1.80 0 0 0
February 17, 2023 0.01 0.07 0.08 0 0 0 6.25 1.90 2.10 2.00 0 0 0
February 17, 2023 0.01 0.06 0.07 0 0 0 6.50 2.15 2.35 2.25 0 0 0
February 17, 2023 0 0.05 0.07 0 0 0 6.75 2.40 2.60 2.50 0 0 0
February 17, 2023 0 0.05 0.06 0 0 0 7.00 2.65 2.85 2.75 0 0 0
February 17, 2023 0 0.04 0.06 0 0 0 7.50 3.15 3.30 3.25 0 0 0
March 17, 2023 1.30 1.45 1.50 0 9 0 3.00 0.03 0.09 0.12 0 5 0
March 17, 2023 0.90 1.05 1.10 0 28 0 3.50 0.11 0.17 0.21 0 0 0
March 17, 2023 0.70 0.85 0.90 0 0 0 3.75 0.17 0.24 0.28 0 0 0
March 17, 2023 0.55 0.70 0.70 0 35 0 4.00 0.25 0.37 0.36 0 10 0
March 17, 2023 0.42 0.55 0.55 0 0 0 4.25 0.35 0.47 0.48 0 0 0
March 17, 2023 0.31 0.41 0.44 0 0 0 4.50 0.48 0.60 0.60 0 0 0
March 17, 2023 0.22 0.33 0.35 0 0 0 4.75 0.65 0.80 0.75 0 0 0
March 17, 2023 0.16 0.27 0.27 0 85 0 5.00 0.80 0.95 0.95 0 0 0
March 17, 2023 0.11 0.21 0.22 0 6 0 5.25 1.00 1.15 1.15 0 0 0
March 17, 2023 0.07 0.16 0.17 0 0 0 5.50 1.20 1.40 1.35 0 0 0
March 17, 2023 0.05 0.13 0.13 0 0 0 5.75 1.45 1.60 1.55 0 0 0
March 17, 2023 0.03 0.10 0.10 0 0 0 6.00 1.65 1.85 1.80 0 0 0
March 17, 2023 0.02 0.09 0.08 0 0 0 6.25 1.90 2.10 2.05 0 0 0
March 17, 2023 0.01 0.07 0.08 0 0 0 6.50 2.15 2.30 2.25 0 0 0
March 17, 2023 0.01 0.06 0.08 0 0 0 6.75 2.40 2.55 2.50 0 0 0
March 17, 2023 0.01 0.06 0.08 0 15 0 7.00 2.65 2.80 2.75 0 0 0
March 17, 2023 0 0.04 0.07 0 0 0 8.00 3.65 3.80 3.75 0 0 0
April 21, 2023 1.30 1.50 1.55 0 0 0 3.00 0.05 0.11 0.15 0 0 0
April 21, 2023 0.90 1.10 1.15 0 0 0 3.50 0.13 0.20 0.25 0 0 0
April 21, 2023 0.75 0.95 0.95 0 0 0 3.75 0.20 0.28 0.32 0 0 0
April 21, 2023 0.60 0.80 0.80 0 0 0 4.00 0.29 0.43 0.42 0 0 0
April 21, 2023 0.48 0.60 0.65 0 0 0 4.25 0.40 0.50 0.50 0 7 0
April 21, 2023 0.37 0.55 0.50 0 0 0 4.50 0.50 0.65 0.65 0 0 0
April 21, 2023 0.28 0.42 0.41 0 0 0 4.75 0.65 0.80 0.80 0 0 0
April 21, 2023 0.21 0.33 0.34 0 0 0 5.00 0.85 1.05 0.95 0 0 0
April 21, 2023 0.15 0.26 0.28 0 0 0 5.25 1.00 1.15 1.15 0 0 0
April 21, 2023 0.10 0.21 0.23 0 0 0 5.50 1.25 1.45 1.35 0 0 0
April 21, 2023 0.07 0.17 0.19 0 0 0 5.75 1.45 1.60 1.60 0 0 0
April 21, 2023 0.05 0.13 0.16 0 0 0 6.00 1.70 1.90 1.80 0 0 0
May 19, 2023 1.35 1.55 1.60 0 0 0 3.00 0.07 0.15 0.17 0 0 0
May 19, 2023 1.00 1.15 1.20 0 0 0 3.50 0.17 0.26 0.28 0 0 0
May 19, 2023 0.80 1.00 1.00 0 0 0 3.75 0.23 0.33 0.36 0 0 0
May 19, 2023 0.65 0.85 0.85 0 0 0 4.00 0.34 0.43 0.43 0 0 0
May 19, 2023 0.55 0.70 0.75 0 0 0 4.25 0.44 0.55 0.55 0 0 0
May 19, 2023 0.42 0.60 0.60 0 0 0 4.50 0.55 0.70 0.70 0 0 0
May 19, 2023 0.33 0.46 0.48 0 0 0 4.75 0.70 0.85 0.85 0 0 0
May 19, 2023 0.26 0.39 0.41 0 0 0 5.00 0.85 1.05 1.00 0 0 0
May 19, 2023 0.15 0.26 0.27 0 0 0 5.50 1.25 1.45 1.40 0 0 0
June 16, 2023 2.25 2.45 2.50 0 0 0 2.00 0.01 0.07 0.09 0 0 0
June 16, 2023 1.40 1.60 1.60 0 19 0 3.00 0.08 0.16 0.19 0 0 0
June 16, 2023 1.00 1.20 1.25 0 0 0 3.50 0.19 0.28 0.31 0 0 0
June 16, 2023 0.70 0.90 0.90 0 0 0 4.00 0.35 0.46 0.48 0 0 0
June 16, 2023 0.46 0.65 0.65 0 0 0 4.50 0.60 0.75 0.75 0 20 0
June 16, 2023 0.30 0.42 0.44 0 0 0 5.00 0.90 1.05 1.05 0 0 0
June 16, 2023 0.19 0.30 0.32 0 0 0 5.50 1.30 1.45 1.40 0 0 0
June 16, 2023 0.10 0.22 0.22 0 0 0 6.00 1.70 1.90 1.85 0 0 0
June 16, 2023 0.06 0.15 0.16 0 0 0 6.50 2.15 2.35 2.30 0 0 0
June 16, 2023 0.03 0.11 0.12 0 0 0 7.00 2.65 2.85 2.80 0 0 0
June 16, 2023 0.01 0.08 0.10 0 0 0 8.00 3.65 3.85 3.80 0 0 0
September 15, 2023 2.30 2.50 2.55 0 0 0 2.00 0.01 0.09 0.11 0 0 0
September 15, 2023 1.50 1.70 1.70 0 0 0 3.00 0.13 0.22 0.25 0 0 0
September 15, 2023 1.15 1.35 1.35 0 0 0 3.50 0.25 0.36 0.39 0 0 0
September 15, 2023 0.80 1.05 1.05 0 0 0 4.00 0.43 0.60 0.55 0 0 0
September 15, 2023 0.55 0.80 0.80 0 0 0 4.50 0.65 0.85 0.85 0 0 0
September 15, 2023 0.41 0.60 0.60 0 0 0 5.00 0.95 1.15 1.15 0 25 0
September 15, 2023 0.28 0.44 0.45 0 0 0 5.50 1.35 1.50 1.50 0 0 0
September 15, 2023 0.19 0.33 0.33 0 0 0 6.00 1.75 1.95 1.90 0 0 0
September 15, 2023 0.12 0.26 0.26 0 0 0 6.50 2.20 2.40 2.35 0 0 0
September 15, 2023 0.07 0.20 0.20 0 0 0 7.00 2.65 2.85 2.80 0 0 0
September 15, 2023 0.02 0.12 0.14 0 0 0 8.00 3.65 3.85 3.80 0 0 0