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.

TPZ – Topaz Energy Corp.

Last update: December 6, 2022 at 9:38 a.m.   (Real-time)

  • Last price: 23.140
  • Net change: 0.150
  • Bid price: 23.060
  • Ask price: 23.170
  • 30-day historical volatility: 27.60%
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: 813
Volume: 0
Open interest: 254
Volume: 0
December 16, 2022 9.00 9.30 9.10 0 0 0 14.00 0 0.05 0.15 0 0 0
December 16, 2022 8.00 8.30 8.10 0 0 0 15.00 0 0.05 0.15 0 0 0
December 16, 2022 7.00 7.30 7.10 0 0 0 16.00 0 0.05 0.15 0 0 0
December 16, 2022 6.00 6.30 6.10 0 0 0 17.00 0 0.06 0.09 0 0 0
December 16, 2022 5.50 5.85 5.60 0 5 0 17.50 0 0.06 0.09 0 5 0
December 16, 2022 5.00 5.35 5.10 0 11 0 18.00 0 0.06 0.11 0 0 0
December 16, 2022 4.50 4.85 4.60 0 0 0 18.50 0 0.06 0.11 0 0 0
December 16, 2022 4.00 4.35 4.10 0 16 0 19.00 0 0.07 0.11 0 0 0
December 16, 2022 3.50 3.85 3.60 0 0 0 19.50 0 0.08 0.12 0 5 0
December 16, 2022 3.00 3.35 3.10 0 42 0 20.00 0 0.09 0.13 0 15 0
December 16, 2022 2.50 2.80 2.60 0 1 0 20.50 0.01 0.15 0.15 0 0 0
December 16, 2022 1.95 2.35 2.15 0 3 0 21.00 0.03 0.17 0.19 0 5 0
December 16, 2022 1.55 1.85 1.65 0 0 0 21.50 0.07 0.21 0.26 0 0 0
December 16, 2022 1.05 1.35 1.25 0 18 0 22.00 0.09 0.34 0.37 0 30 0
December 16, 2022 0.65 1.00 0.80 0 29 0 22.50 0.19 0.49 0.55 0 0 0
December 16, 2022 0.33 0.55 0.55 0 70 0 23.00 0.39 0.70 0.75 0 0 0
December 16, 2022 0.16 0.33 0.34 0 40 0 23.50 0.75 1.00 1.05 0 0 0
December 16, 2022 0.10 0.20 0.21 0 27 0 24.00 1.10 1.45 1.55 0 0 0
December 16, 2022 0.06 0.16 0.16 0 10 0 24.50 1.55 1.85 2.00 0 0 0
December 16, 2022 0.05 0.14 0.13 0 29 0 25.00 2.05 2.40 2.50 0 0 0
December 16, 2022 0.04 0.14 0.15 0 55 0 26.00 2.95 3.35 3.50 0 0 0
December 16, 2022 0.04 0.14 0.15 0 0 0 28.00 4.95 5.35 5.50 0 25 0
December 16, 2022 0.04 0.14 0.15 0 20 0 30.00 6.95 7.35 7.50 0 50 0
January 20, 2023 6.95 7.30 7.10 0 0 0 16.00 0 0.10 0.13 0 0 0
January 20, 2023 5.95 6.30 6.10 0 0 0 17.00 0.01 0.11 0.13 0 0 0
January 20, 2023 5.45 5.80 5.65 0 0 0 17.50 0.01 0.12 0.16 0 0 0
January 20, 2023 4.95 5.30 5.10 0 0 0 18.00 0.01 0.13 0.16 0 0 0
January 20, 2023 4.45 4.85 4.65 0 2 0 18.50 0.04 0.15 0.18 0 0 0
January 20, 2023 4.00 4.35 4.10 0 0 0 19.00 0.05 0.17 0.20 0 0 0
January 20, 2023 3.55 3.85 3.65 0 0 0 19.50 0.09 0.19 0.24 0 0 0
January 20, 2023 3.00 3.35 3.15 0 0 0 20.00 0.12 0.28 0.29 0 7 0
January 20, 2023 2.60 2.90 2.70 0 0 0 20.50 0.14 0.35 0.37 0 0 0
January 20, 2023 2.15 2.50 2.30 0 0 0 21.00 0.20 0.43 0.45 0 0 0
January 20, 2023 1.65 2.00 1.90 0 0 0 21.50 0.29 0.55 0.60 0 0 0
January 20, 2023 1.30 1.70 1.50 0 0 0 22.00 0.41 0.70 0.75 0 0 0
January 20, 2023 0.95 1.35 1.20 0 6 0 22.50 0.55 0.90 0.85 0 0 0
January 20, 2023 0.65 0.95 0.95 0 21 0 23.00 0.75 1.05 1.10 0 0 0
January 20, 2023 0.44 0.70 0.70 0 17 0 23.50 1.00 1.30 1.35 0 1 0
January 20, 2023 0.26 0.46 0.49 0 29 0 24.00 1.30 1.60 1.70 0 0 0
January 20, 2023 0.18 0.33 0.37 0 20 0 24.50 1.70 1.95 2.15 0 0 0
January 20, 2023 0.10 0.25 0.28 0 6 0 25.00 2.10 2.45 2.55 0 0 0
January 20, 2023 0.02 0.16 0.15 0 0 0 26.00 2.95 3.35 3.50 0 0 0
January 20, 2023 0 0.12 0.20 0 0 0 28.00 5.00 5.35 5.50 0 30 0
February 17, 2023 6.00 6.30 6.15 0 0 0 17.00 0.04 0.15 0.20 0 0 0
February 17, 2023 5.00 5.35 5.15 0 0 0 18.00 0.08 0.24 0.25 0 0 0
February 17, 2023 4.55 4.90 4.70 0 0 0 18.50 0.12 0.27 0.28 0 0 0
February 17, 2023 4.00 4.40 4.20 0 0 0 19.00 0.16 0.32 0.33 0 0 0
February 17, 2023 3.65 3.95 3.75 0 0 0 19.50 0.20 0.38 0.38 0 0 0
February 17, 2023 3.15 3.50 3.30 0 0 0 20.00 0.23 0.45 0.46 0 0 0
February 17, 2023 2.75 3.05 2.90 0 0 0 20.50 0.30 0.55 0.50 0 0 0
February 17, 2023 2.35 2.75 2.55 0 100 0 21.00 0.38 0.65 0.70 0 0 0
February 17, 2023 2.00 2.30 2.15 0 0 0 21.50 0.50 0.80 0.75 0 0 0
February 17, 2023 1.65 1.95 1.85 0 0 0 22.00 0.60 0.90 0.95 0 0 0
February 17, 2023 1.25 1.55 1.55 0 15 0 22.50 0.75 1.15 1.15 0 0 0
February 17, 2023 1.00 1.25 1.20 0 0 0 23.00 1.00 1.30 1.35 0 0 0
February 17, 2023 0.75 1.05 1.05 0 0 0 23.50 1.25 1.60 1.65 0 0 0
February 17, 2023 0.55 0.75 0.75 0 0 0 24.00 1.55 1.90 1.95 0 0 0
February 17, 2023 0.40 0.65 0.60 0 0 0 24.50 1.90 2.15 2.30 0 0 0
February 17, 2023 0.29 0.50 0.49 0 0 0 25.00 2.25 2.55 2.80 0 0 0
February 17, 2023 0.15 0.26 0.31 0 0 0 26.00 3.05 3.40 3.65 0 0 0
February 17, 2023 0.05 0.14 0.14 0 10 0 28.00 4.95 5.35 5.55 0 15 0
March 17, 2023 6.90 7.45 7.25 0 0 0 16.00 0.07 0.19 0.22 0 0 0
March 17, 2023 5.95 6.45 6.30 0 0 0 17.00 0.12 0.24 0.27 0 0 0
March 17, 2023 5.00 5.45 5.35 0 0 0 18.00 0.16 0.35 0.35 0 10 0
March 17, 2023 4.55 5.05 4.90 0 0 0 18.50 0.21 0.40 0.41 0 0 0
March 17, 2023 4.10 4.60 4.40 0 0 0 19.00 0.28 0.45 0.48 0 0 0
March 17, 2023 3.60 4.15 4.00 0 0 0 19.50 0.36 0.55 0.60 0 0 0
March 17, 2023 3.30 3.70 3.50 0 10 0 20.00 0.41 0.65 0.60 0 0 0
March 17, 2023 2.90 3.25 3.20 0 0 0 20.50 0.50 0.75 0.80 0 0 0
March 17, 2023 2.55 2.85 2.70 0 25 0 21.00 0.65 0.90 0.85 0 0 0
March 17, 2023 2.15 2.50 2.35 0 0 0 21.50 0.80 1.05 1.05 0 6 0
March 17, 2023 1.80 2.15 2.05 0 0 0 22.00 0.95 1.25 1.20 0 0 0
March 17, 2023 1.55 1.90 1.75 0 0 0 22.50 1.00 1.45 1.40 0 0 0
March 17, 2023 1.25 1.60 1.50 0 12 0 23.00 1.35 1.60 1.65 0 0 0
March 17, 2023 0.95 1.35 1.25 0 15 0 23.50 1.55 1.90 1.95 0 0 0
March 17, 2023 0.75 1.05 1.05 0 18 0 24.00 1.85 2.20 2.25 0 0 0
March 17, 2023 0.55 0.85 0.85 0 6 0 24.50 2.15 2.55 2.55 0 0 0
March 17, 2023 0.42 0.70 0.70 0 15 0 25.00 2.50 2.85 3.15 0 0 0
March 17, 2023 0.20 0.48 0.48 0 15 0 26.00 3.25 3.75 3.85 0 0 0
March 17, 2023 0.11 0.23 0.22 0 5 0 28.00 5.00 5.55 5.70 0 0 0
March 17, 2023 0.05 0.15 0.21 0 0 0 30.00 6.90 7.45 7.60 0 0 0
April 21, 2023 3.45 3.75 3.60 0 0 0 20.00 0.50 0.80 0.85 0 5 0
April 21, 2023 2.95 3.40 3.25 0 0 0 20.50 0.60 0.95 1.00 0 0 0
April 21, 2023 2.55 3.10 2.90 0 0 0 21.00 0.75 1.10 1.15 0 0 0
April 21, 2023 2.30 2.75 2.55 0 0 0 21.50 0.90 1.25 1.25 0 0 0
April 21, 2023 2.00 2.45 2.25 0 0 0 22.00 1.00 1.45 1.50 0 0 0
April 21, 2023 1.70 1.95 1.95 0 0 0 22.50 1.25 1.70 1.65 0 0 0
April 21, 2023 1.35 1.70 1.70 0 0 0 23.00 1.50 1.85 1.90 0 0 0
April 21, 2023 1.10 1.45 1.45 0 0 0 23.50 1.75 2.20 2.15 0 0 0
April 21, 2023 0.90 1.25 1.25 0 0 0 24.00 1.95 2.40 2.50 0 0 0
April 21, 2023 0.70 1.00 1.10 0 0 0 24.50 2.30 2.70 2.75 0 0 0
April 21, 2023 0.55 0.85 0.90 0 0 0 25.00 2.65 3.05 3.10 0 0 0
April 21, 2023 0.32 0.55 0.65 0 0 0 26.00 3.40 3.80 3.85 0 0 0
April 21, 2023 0.13 0.27 0.36 0 0 0 28.00 5.05 5.60 5.80 0 0 0
May 19, 2023 2.75 3.25 3.05 0 0 0 21.00 0.90 1.20 1.30 0 0 0
May 19, 2023 2.45 2.95 2.75 0 0 0 21.50 0.95 1.40 1.45 0 0 0
May 19, 2023 2.15 2.65 2.45 0 0 0 22.00 1.15 1.60 1.65 0 0 0
May 19, 2023 1.85 2.20 2.15 0 0 0 22.50 1.35 1.85 1.80 0 0 0
May 19, 2023 1.60 1.90 1.90 0 0 0 23.00 1.60 2.10 2.05 0 0 0
May 19, 2023 1.30 1.65 1.65 0 0 0 23.50 1.85 2.30 2.40 0 0 0
May 19, 2023 1.10 1.40 1.45 0 0 0 24.00 2.05 2.55 2.65 0 0 0
May 19, 2023 0.90 1.20 1.25 0 0 0 24.50 2.40 2.90 2.95 0 0 0
May 19, 2023 0.75 1.10 1.10 0 0 0 25.00 2.70 3.20 3.30 0 0 0
May 19, 2023 0.47 0.70 0.80 0 0 0 26.00 3.45 3.95 4.20 0 0 0
May 19, 2023 0.17 0.33 0.49 0 0 0 28.00 5.10 5.70 5.80 0 0 0
June 16, 2023 6.85 7.50 7.35 0 0 0 16.00 0.20 0.36 0.42 0 0 0
June 16, 2023 6.00 6.60 6.45 0 0 0 17.00 0.29 0.45 0.50 0 0 0
June 16, 2023 5.10 5.75 5.60 0 0 0 18.00 0.41 0.60 0.65 0 15 0
June 16, 2023 4.30 4.85 4.55 0 0 0 19.00 0.55 0.80 0.90 0 15 0
June 16, 2023 3.50 4.10 3.80 0 0 0 20.00 0.80 1.10 1.15 0 0 0
June 16, 2023 2.80 3.40 3.20 0 0 0 21.00 0.95 1.40 1.45 0 15 0
June 16, 2023 2.15 2.60 2.60 0 0 0 22.00 1.35 1.85 1.85 0 0 0
June 16, 2023 1.70 2.00 2.05 0 0 0 23.00 1.80 2.30 2.35 0 0 0
June 16, 2023 1.20 1.55 1.60 0 50 0 24.00 2.25 2.85 2.90 0 0 0
June 16, 2023 0.80 1.25 1.25 0 20 0 25.00 2.90 3.40 3.45 0 0 0
June 16, 2023 0.55 0.80 0.95 0 0 0 26.00 3.60 4.10 4.15 0 0 0
June 16, 2023 0.21 0.39 0.60 0 0 0 28.00 5.20 5.80 5.95 0 0 0
June 16, 2023 0.07 0.23 0.38 0 0 0 30.00 6.95 7.60 7.75 0 0 0
September 15, 2023 6.65 7.80 7.60 0 0 0 16.00 0.34 0.55 0.75 0 0 0
September 15, 2023 5.10 5.95 5.80 0 0 0 18.00 0.60 0.90 1.10 0 0 0
September 15, 2023 4.45 5.00 4.95 0 0 0 19.00 0.75 1.10 1.35 0 0 0
September 15, 2023 3.75 4.25 4.25 0 0 0 20.00 1.00 1.35 1.65 0 0 0
September 15, 2023 3.10 3.60 3.60 0 0 0 21.00 1.30 1.95 2.00 0 0 0
September 15, 2023 2.45 2.95 3.05 0 0 0 22.00 1.60 2.35 2.45 0 0 0
September 15, 2023 1.85 2.35 2.55 0 5 0 23.00 2.15 2.85 2.90 0 0 0
September 15, 2023 1.45 1.90 2.10 0 0 0 24.00 2.65 3.35 3.40 0 0 0
September 15, 2023 1.05 1.50 1.75 0 0 0 25.00 3.25 3.95 4.10 0 0 0
September 15, 2023 0.75 1.15 1.45 0 15 0 26.00 3.90 4.65 4.70 0 0 0
September 15, 2023 0.38 0.65 1.05 0 0 0 28.00 5.25 6.20 6.30 0 0 0
September 15, 2023 0.18 0.39 0.75 0 0 0 30.00 6.90 7.85 8.00 0 0 0