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.

SNC – SNC-Lavalin Group Inc.

Last update: December 6, 2022 at 8:11 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 23.850
  • Ask price: 23.850
  • 30-day historical volatility: 21.01%
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: 15,203
Volume: 0
Open interest: 6,974
Volume: 0
December 16, 2022 0 0 4.60 0 13 0 19.50 0 0 0.05 0 0 0
December 16, 2022 0 0 4.10 0 12 0 20.00 0 0 0.06 0 21 0
December 16, 2022 0 0 3.65 0 15 0 20.50 0 0 0.07 0 0 0
December 16, 2022 0 0 3.15 0 0 0 21.00 0 0 0.07 0 10 0
December 16, 2022 0 0 2.64 0 1 0 21.50 0 0 0.10 0 10 0
December 16, 2022 0 0 2.17 0 36 0 22.00 0 0 0.13 0 30 0
December 16, 2022 0 0 1.71 0 20 0 22.50 0 0 0.17 0 45 0
December 16, 2022 0 0 1.29 0 200 0 23.00 0 0 0.25 0 55 0
December 16, 2022 0 0 0.91 0 405 0 23.50 0 0 0.38 0 46 0
December 16, 2022 0 0 0.59 0 72 0 24.00 0 0 0.57 0 455 0
December 16, 2022 0 0 0.36 0 77 0 24.50 0 0 0.85 0 185 0
December 16, 2022 0 0 0.21 0 342 0 25.00 0 0 1.20 0 40 0
December 16, 2022 0 0 0.07 0 226 0 26.00 0 0 2.09 0 28 0
December 16, 2022 0 0 0.06 0 34 0 27.00 0 0 3.10 0 0 0
December 16, 2022 0 0 0.06 0 48 0 28.00 0 0 4.10 0 40 0
December 16, 2022 0 0 0.05 0 41 0 29.00 0 0 5.10 0 23 0
December 16, 2022 0 0 0.06 0 106 0 30.00 0 0 6.10 0 34 0
December 16, 2022 0 0 0.06 0 8 0 31.00 0 0 7.10 0 7 0
December 16, 2022 0 0 0.05 0 85 0 32.00 0 0 8.10 0 20 0
December 16, 2022 0 0 0.05 0 59 0 34.00 0 0 10.10 0 4 0
December 16, 2022 0 0 0.05 0 6 0 35.00 0 0 11.10 0 14 0
December 16, 2022 0 0 0.05 0 128 0 36.00 0 0 12.10 0 0 0
December 16, 2022 0 0 0.05 0 41 0 38.00 0 0 14.10 0 7 0
December 16, 2022 0 0 0.05 0 0 0 40.00 0 0 16.10 0 0 0
January 20, 2023 0 0 6.25 0 73 0 18.00 0 0 0.11 0 26 0
January 20, 2023 0 0 5.30 0 16 0 19.00 0 0 0.16 0 85 0
January 20, 2023 0 5.95 4.35 0 21 0 20.00 0 0 0.21 0 33 0
January 20, 2023 0 0 3.90 0 10 0 20.50 0 0 0.24 0 8 0
January 20, 2023 0 0 3.45 0 58 0 21.00 0 0 0.28 0 573 0
January 20, 2023 0 0 2.99 0 10 0 21.50 0 0 0.34 0 10 0
January 20, 2023 0 0 2.57 0 377 0 22.00 0 0 0.43 0 77 0
January 20, 2023 0 0 2.18 0 0 0 22.50 0 0 0.53 0 0 0
January 20, 2023 0 0 1.81 0 103 0 23.00 0 0 0.65 0 80 0
January 20, 2023 0 0 1.43 0 60 0 23.50 0 0 0.83 0 16 0
January 20, 2023 0 0 1.12 0 317 0 24.00 0 0 1.03 0 177 0
January 20, 2023 0 0 0.89 0 26 0 24.50 0 0 1.28 0 52 0
January 20, 2023 0 0 0.66 0 180 0 25.00 0 0 1.58 0 71 0
January 20, 2023 0 0 0.35 0 259 0 26.00 0 0 2.30 0 99 0
January 20, 2023 0 0 0.20 0 93 0 27.00 0 0 3.15 0 110 0
January 20, 2023 0 0 0.10 0 310 0 28.00 0 0 4.15 0 29 0
January 20, 2023 0 0 0.07 0 178 0 29.00 0 0 5.10 0 25 0
January 20, 2023 0 0 0.06 0 246 0 30.00 0 0 6.10 0 784 0
January 20, 2023 0 0 0.06 0 0 0 31.00 0 0 7.10 0 0 0
January 20, 2023 0 0 0.06 0 104 0 32.00 0 0 8.10 0 317 0
January 20, 2023 0 0 0.06 0 97 0 34.00 0 0 10.10 0 18 0
January 20, 2023 0 0 0.06 0 82 0 35.00 0 0 11.10 0 7 0
January 20, 2023 0 0 0.06 0 127 0 36.00 0 0 12.10 0 10 0
January 20, 2023 0 0 0.06 0 110 0 38.00 0 0 14.10 0 0 0
January 20, 2023 0 0 0.06 0 77 0 40.00 0 0 16.10 0 0 0
January 20, 2023 0 0 0.05 0 195 0 45.00 0 0 21.10 0 0 0
January 20, 2023 0 0 0.02 0 289 0 60.00 0 0 36.10 0 7 0
February 17, 2023 0 0 4.60 0 0 0 20.00 0 0 0.38 0 39 0
February 17, 2023 0 0 4.15 0 0 0 20.50 0 0 0.44 0 15 0
February 17, 2023 0 0 3.70 0 0 0 21.00 0 0 0.51 0 0 0
February 17, 2023 0 0 3.30 0 0 0 21.50 0 0 0.61 0 0 0
February 17, 2023 0 0 2.90 0 32 0 22.00 0 0 0.72 0 16 0
February 17, 2023 0 0 2.53 0 16 0 22.50 0 0 0.83 0 16 0
February 17, 2023 0 0 2.18 0 0 0 23.00 0 0 0.99 0 3 0
February 17, 2023 0 0 1.85 0 0 0 23.50 0 0 1.16 0 20 0
February 17, 2023 0 0 1.56 0 0 0 24.00 0 0 1.37 0 16 0
February 17, 2023 0 0 1.30 0 20 0 24.50 0 0 1.61 0 7 0
February 17, 2023 0 1.50 1.10 0 30 0 25.00 0 0 1.89 0 0 0
February 17, 2023 0 0 0.72 0 24 0 26.00 0 0 2.54 0 144 0
February 17, 2023 0 0 0.46 0 19 0 27.00 0 0 3.35 0 0 0
February 17, 2023 0 0.50 0.29 0 99 0 28.00 0 0 4.20 0 0 0
February 17, 2023 0 0 0.19 0 162 0 29.00 0 0 5.15 0 0 0
February 17, 2023 0 0 0.13 0 28 0 30.00 0 0 6.10 0 0 0
February 17, 2023 0 0 0.10 0 0 0 31.00 0 0 7.10 0 0 0
March 17, 2023 0 0 6.65 0 0 0 18.00 0 0 0.37 0 0 0
March 17, 2023 0 8.40 4.90 0 2 0 20.00 0 0 0.58 0 3 0
March 17, 2023 0 0 4.45 0 0 0 20.50 0 0 0.66 0 0 0
March 17, 2023 0 0 4.05 0 0 0 21.00 0 0 0.75 0 0 0
March 17, 2023 0 0 3.70 0 0 0 21.50 0 0 0.87 0 0 0
March 17, 2023 0 0 3.30 0 268 0 22.00 0 0 0.99 0 0 0
March 17, 2023 0 0 2.95 0 0 0 22.50 0 0 1.15 0 0 0
March 17, 2023 0 0 2.62 0 0 0 23.00 0 0 1.34 0 26 0
March 17, 2023 0 0 2.26 0 0 0 23.50 0 0 1.51 0 0 0
March 17, 2023 0 0 1.99 0 10 0 24.00 0 0 1.73 0 20 0
March 17, 2023 0 0 1.73 0 52 0 24.50 0 0 1.98 0 10 0
March 17, 2023 0 2.05 1.49 0 32 0 25.00 0 0 2.26 0 26 0
March 17, 2023 0 0 1.10 0 10 0 26.00 0 0 2.88 0 37 0
March 17, 2023 0 0 0.79 0 64 0 27.00 0 0 3.65 0 0 0
March 17, 2023 0 0 0.55 0 20 0 28.00 0 0 4.40 0 0 0
March 17, 2023 0 0 0.38 0 0 0 29.00 0 0 5.30 0 0 0
March 17, 2023 0 0 0.28 0 43 0 30.00 0 0 6.25 0 10 0
March 17, 2023 0 0 0.19 0 0 0 31.00 0 0 7.25 0 1 0
March 17, 2023 0 0 0.16 0 19 0 32.00 0 0 8.15 0 0 0
March 17, 2023 0 0 0.09 0 18 0 34.00 0 0 10.15 0 8 0
March 17, 2023 0 0 0.08 0 28 0 35.00 0 0 11.15 0 0 0
March 17, 2023 0 0 0.07 0 10 0 36.00 0 0 12.15 0 10 0
March 17, 2023 0 0.35 0.06 0 10 0 40.00 0 0 16.15 0 0 0
April 21, 2023 0 0 5.25 0 0 0 20.00 0 0 0.74 0 7 0
April 21, 2023 0 0 4.80 0 0 0 20.50 0 0 0.85 0 0 0
April 21, 2023 0 0 4.40 0 0 0 21.00 0 0 0.96 0 0 0
April 21, 2023 0 0 4.05 0 0 0 21.50 0 0 1.09 0 0 0
April 21, 2023 0 0 3.70 0 0 0 22.00 0 0 1.22 0 0 0
April 21, 2023 0 0 3.30 0 0 0 22.50 0 0 1.38 0 10 0
April 21, 2023 0 0 3.05 0 0 0 23.00 0 0 1.56 0 0 0
April 21, 2023 0 0 2.63 0 0 0 23.50 0 0 1.76 0 0 0
April 21, 2023 0 0 2.33 0 0 0 24.00 0 0 1.98 0 0 0
April 21, 2023 0 0 2.10 0 0 0 24.50 0 0 2.24 0 10 0
April 21, 2023 0 0 1.86 0 10 0 25.00 0 0 2.50 0 0 0
April 21, 2023 0 0 1.45 0 27 0 26.00 0 0 3.10 0 0 0
April 21, 2023 0 0 1.09 0 12 0 27.00 0 0 3.80 0 0 0
April 21, 2023 0 0 0.83 0 110 0 28.00 0 0 4.60 0 0 0
April 21, 2023 0 0 0.63 0 0 0 29.00 0 0 5.45 0 0 0
May 19, 2023 0 0 4.05 0 0 0 22.00 0 0 1.44 0 0 0
May 19, 2023 0 0 3.70 0 0 0 22.50 0 0 1.60 0 10 0
May 19, 2023 0 0 3.40 0 0 0 23.00 0 0 1.79 0 0 0
May 19, 2023 0 0 2.94 0 0 0 23.50 0 0 1.99 0 0 0
May 19, 2023 0 0 2.67 0 0 0 24.00 0 0 2.22 0 0 0
May 19, 2023 0 0 2.42 0 0 0 24.50 0 0 2.46 0 0 0
May 19, 2023 0 0 2.18 0 0 0 25.00 0 0 2.72 0 0 0
May 19, 2023 0 0 1.76 0 10 0 26.00 0 0 3.30 0 0 0
May 19, 2023 0 0 1.40 0 0 0 27.00 0 0 4.05 0 7 0
May 19, 2023 0 0 1.10 0 0 0 28.00 0 0 4.80 0 0 0
May 19, 2023 0 0 0.86 0 0 0 29.00 0 0 5.60 0 0 0
June 16, 2023 0 0 7.40 0 0 0 18.00 0 1.00 0.69 0 70 0
June 16, 2023 0 0 5.75 0 114 0 20.00 0 0 1.02 0 219 0
June 16, 2023 0 0 4.75 0 250 0 21.00 0 0 1.27 0 1,500 0
June 16, 2023 0 0 4.00 0 231 0 22.00 0 0 1.58 0 26 0
June 16, 2023 0 0 3.40 0 394 0 23.00 0 0 1.96 0 5 0
June 16, 2023 0 0 2.89 0 254 0 24.00 0 0 2.37 0 11 0
June 16, 2023 0 0 2.31 0 223 0 25.00 0 0 2.92 0 21 0
June 16, 2023 0 0 2.07 0 79 0 26.00 0 0 3.50 0 28 0
June 16, 2023 0 0 1.30 0 124 0 28.00 0 0 4.95 0 0 0
June 16, 2023 0 0 0.84 0 157 0 30.00 0 0 6.50 0 0 0
June 16, 2023 0 0 0.54 0 50 0 32.00 0 0 8.35 0 0 0
June 16, 2023 0 0 0.29 0 254 0 35.00 0 0 11.25 0 0 0
September 15, 2023 0 0 8.05 0 168 0 18.00 0 0 1.00 0 0 0
September 15, 2023 0 0 6.25 0 642 0 20.00 0 0 1.50 0 0 0
September 15, 2023 0 0 5.75 0 200 0 21.00 0 0 1.80 0 0 0
September 15, 2023 0 0 5.15 0 44 0 22.00 0 5.00 2.18 0 0 0
September 15, 2023 0 0 4.45 0 0 0 23.00 0 0 2.56 0 1 0
September 15, 2023 0 0 3.90 0 0 0 24.00 0 0 3.05 0 0 0
September 15, 2023 0 0 3.40 0 0 0 25.00 0 0 3.55 0 0 0
September 15, 2023 0 0 2.95 0 0 0 26.00 0 0 4.05 0 0 0
September 15, 2023 0 0 2.19 0 37 0 28.00 0 0 5.35 0 20 0
September 15, 2023 0 0 1.63 0 25 0 30.00 0 0 6.95 0 0 0
September 15, 2023 0 0 0.73 0 0 0 35.00 0 0 11.35 0 0 0
January 19, 2024 0 0 8.30 0 5 0 18.00 0 0 1.40 0 9 0
January 19, 2024 0 0 7.95 0 20 0 19.00 0 0 1.60 0 26 0
January 19, 2024 0 0 7.30 0 19 0 20.00 0 0 1.90 0 17 0
January 19, 2024 0 0 6.60 0 20 0 21.00 0 0 2.29 0 50 0
January 19, 2024 0 0 6.00 0 10 0 22.00 0 0 2.82 0 13 0
January 19, 2024 0 0 5.20 0 1 0 23.00 0 0 3.15 0 0 0
January 19, 2024 0 0 4.70 0 9 0 24.00 0 0 3.65 0 44 0
January 19, 2024 0.26 0 4.15 0 11 0 25.00 0 0 4.15 0 50 0
January 19, 2024 0 0 3.80 0 20 0 26.00 0 0 4.65 0 65 0
January 19, 2024 0 0 3.40 0 8 0 27.00 0 0 5.25 0 8 0
January 19, 2024 0 0 3.00 0 23 0 28.00 0 0 6.00 0 8 0
January 19, 2024 0 0 2.72 0 25 0 29.00 0 0 6.60 0 20 0
January 19, 2024 0 0 2.39 0 63 0 30.00 0 0 7.40 0 150 0
January 19, 2024 0 2.50 1.89 0 56 0 32.00 0 0 8.90 0 400 0
January 19, 2024 0 0 1.50 0 75 0 34.00 0 0 10.60 0 0 0
January 19, 2024 0 0 1.30 0 7 0 35.00 0 0 11.55 0 2 0
January 19, 2024 0 0 1.20 0 471 0 36.00 0 0 12.50 0 0 0
January 19, 2024 0 0 0.75 0 386 0 38.00 0 0 14.40 0 4 0
January 19, 2024 0 0 0.79 0 105 0 40.00 0 0 16.30 0 0 0
January 19, 2024 0 2.25 0.49 0 8 0 45.00 0 0 21.20 0 0 0
January 19, 2024 0 2.40 0.13 0 0 0 60.00 0 0 37.40 0 7 0
January 17, 2025 0 0 9.80 0 0 0 18.00 0 0 2.20 0 5 0
January 17, 2025 0 0 8.95 0 0 0 20.00 0 0 3.05 0 10 0
January 17, 2025 0 0 7.85 0 0 0 22.00 0 0 3.85 0 12 0
January 17, 2025 0 0 6.95 0 5 0 24.00 0 0 4.75 0 4 0
January 17, 2025 0 0 6.45 0 0 0 25.00 0 0 5.25 0 10 0
January 17, 2025 0 0 4.45 0 532 0 30.00 0 0 8.35 0 0 0
January 17, 2025 0 0 2.83 0 250 0 35.00 0 0 12.40 0 0 0
January 17, 2025 0 0 2.00 0 3,250 0 40.00 0 0 16.25 0 0 0