WN – George Weston Limited
Last update: April 26, 2024 at 11:37 p.m. (Real-time)
- Last price: 184.170
- Net change: 0.340
- Bid price: 183.820
- Ask price: 184.710
- 30-day historical volatility: 15.76%
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: 116
Volume: 0
|
Open interest: 3
Volume: 0
|
||||||||||||
May 17, 2024 | 53.75 | 55.10 | 55.10 | 0 | 0 | 0 | 130.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 43.70 | 45.15 | 45.15 | 0 | 0 | 0 | 140.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 38.80 | 40.10 | 40.10 | 0 | 0 | 0 | 145.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 33.80 | 35.20 | 35.20 | 0 | 0 | 0 | 150.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 28.75 | 30.20 | 30.20 | 0 | 0 | 0 | 155.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 23.80 | 25.15 | 25.15 | 0 | 0 | 0 | 160.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 19.05 | 20.25 | 20.25 | 0 | 0 | 0 | 165.00 | 0.01 | 0.28 | 0.28 | 0 | 1 | 0 |
May 17, 2024 | 14.00 | 15.35 | 15.35 | 0 | 0 | 0 | 170.00 | 0.01 | 0.37 | 0.37 | 0 | 0 | 0 |
May 17, 2024 | 9.55 | 10.50 | 10.50 | 0 | 0 | 0 | 175.00 | 0.07 | 0.65 | 0.65 | 0 | 0 | 0 |
May 17, 2024 | 5.25 | 6.15 | 6.15 | 0 | 35 | 0 | 180.00 | 0.70 | 1.40 | 1.40 | 0 | 0 | 0 |
May 17, 2024 | 2.10 | 2.90 | 2.90 | 0 | 23 | 0 | 185.00 | 2.40 | 3.15 | 3.15 | 0 | 0 | 0 |
May 17, 2024 | 0.44 | 1.15 | 1.15 | 0 | 0 | 0 | 190.00 | 5.65 | 6.50 | 6.50 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.45 | 0.45 | 0 | 8 | 0 | 195.00 | 10.25 | 11.30 | 11.30 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.28 | 0.28 | 0 | 0 | 0 | 200.00 | 14.90 | 16.35 | 16.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 210.00 | 24.90 | 26.35 | 26.35 | 0 | 0 | 0 |
June 21, 2024 | 64.45 | 65.40 | 65.40 | 0 | 0 | 0 | 120.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
June 21, 2024 | 54.60 | 55.40 | 55.45 | 0 | 0 | 0 | 130.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
June 21, 2024 | 44.60 | 45.50 | 45.50 | 0 | 0 | 0 | 140.00 | 0 | 0.33 | 0.33 | 0 | 0 | 0 |
June 21, 2024 | 39.60 | 40.35 | 40.35 | 0 | 0 | 0 | 145.00 | 0 | 0.35 | 0.35 | 0 | 0 | 0 |
June 21, 2024 | 34.80 | 35.55 | 35.60 | 0 | 0 | 0 | 150.00 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 |
June 21, 2024 | 29.85 | 30.60 | 30.65 | 0 | 0 | 0 | 155.00 | 0.01 | 0.32 | 0.32 | 0 | 0 | 0 |
June 21, 2024 | 25.00 | 25.70 | 25.75 | 0 | 0 | 0 | 160.00 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 |
June 21, 2024 | 20.05 | 20.85 | 20.90 | 0 | 0 | 0 | 165.00 | 0.09 | 0.55 | 0.55 | 0 | 2 | 0 |
June 21, 2024 | 15.40 | 16.20 | 16.20 | 0 | 0 | 0 | 170.00 | 0.44 | 0.85 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 10.60 | 11.75 | 11.75 | 0 | 4 | 0 | 175.00 | 0.85 | 1.50 | 1.50 | 0 | 0 | 0 |
June 21, 2024 | 6.90 | 7.70 | 7.70 | 0 | 1 | 0 | 180.00 | 2.00 | 2.75 | 2.75 | 0 | 0 | 0 |
June 21, 2024 | 3.85 | 4.70 | 4.70 | 0 | 0 | 0 | 185.00 | 3.90 | 4.70 | 4.70 | 0 | 0 | 0 |
June 21, 2024 | 1.75 | 2.55 | 2.55 | 0 | 0 | 0 | 190.00 | 6.70 | 7.70 | 7.70 | 0 | 0 | 0 |
June 21, 2024 | 0.55 | 1.25 | 1.25 | 0 | 0 | 0 | 195.00 | 10.60 | 11.65 | 11.65 | 0 | 0 | 0 |
June 21, 2024 | 0.15 | 0.65 | 0.65 | 0 | 0 | 0 | 200.00 | 15.25 | 16.35 | 16.35 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.40 | 0.40 | 0 | 0 | 0 | 210.00 | 25.30 | 26.20 | 26.20 | 0 | 0 | 0 |
July 19, 2024 | 44.70 | 45.60 | 45.45 | 0 | 0 | 0 | 140.00 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 |
July 19, 2024 | 34.90 | 35.55 | 35.55 | 0 | 0 | 0 | 150.00 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 |
July 19, 2024 | 30.00 | 30.70 | 30.70 | 0 | 0 | 0 | 155.00 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 |
July 19, 2024 | 25.20 | 26.00 | 26.05 | 0 | 0 | 0 | 160.00 | 0.04 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 20.50 | 21.35 | 21.35 | 0 | 0 | 0 | 165.00 | 0.29 | 0.85 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 15.50 | 16.85 | 16.85 | 0 | 0 | 0 | 170.00 | 0.60 | 1.30 | 1.30 | 0 | 0 | 0 |
July 19, 2024 | 11.40 | 12.65 | 12.65 | 0 | 0 | 0 | 175.00 | 1.35 | 2.15 | 2.15 | 0 | 0 | 0 |
July 19, 2024 | 7.85 | 8.80 | 8.80 | 0 | 0 | 0 | 180.00 | 2.60 | 3.50 | 3.50 | 0 | 0 | 0 |
July 19, 2024 | 4.90 | 5.85 | 5.85 | 0 | 0 | 0 | 185.00 | 4.60 | 5.50 | 5.50 | 0 | 0 | 0 |
July 19, 2024 | 2.65 | 3.55 | 3.55 | 0 | 20 | 0 | 190.00 | 7.30 | 8.35 | 8.35 | 0 | 0 | 0 |
July 19, 2024 | 1.25 | 2.05 | 2.05 | 0 | 0 | 0 | 195.00 | 10.55 | 12.05 | 12.05 | 0 | 0 | 0 |
July 19, 2024 | 0.45 | 1.20 | 1.20 | 0 | 0 | 0 | 200.00 | 15.40 | 16.40 | 16.40 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.46 | 0.46 | 0 | 0 | 0 | 210.00 | 25.20 | 26.25 | 26.20 | 0 | 0 | 0 |
August 16, 2024 | 45.15 | 46.40 | 46.40 | 0 | 0 | 0 | 140.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 16, 2024 | 35.35 | 36.70 | 36.70 | 0 | 0 | 0 | 150.00 | 0.01 | 0.55 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 30.55 | 31.85 | 31.85 | 0 | 0 | 0 | 155.00 | 0.01 | 0.65 | 0.65 | 0 | 0 | 0 |
August 16, 2024 | 25.95 | 27.15 | 27.15 | 0 | 0 | 0 | 160.00 | 0.17 | 0.85 | 0.85 | 0 | 0 | 0 |
August 16, 2024 | 21.35 | 22.55 | 22.55 | 0 | 0 | 0 | 165.00 | 0.50 | 1.20 | 1.20 | 0 | 0 | 0 |
August 16, 2024 | 16.95 | 17.95 | 17.95 | 0 | 0 | 0 | 170.00 | 1.20 | 1.85 | 1.85 | 0 | 0 | 0 |
August 16, 2024 | 12.95 | 13.95 | 13.95 | 0 | 10 | 0 | 175.00 | 2.10 | 2.80 | 2.80 | 0 | 0 | 0 |
August 16, 2024 | 9.40 | 10.30 | 10.35 | 0 | 0 | 0 | 180.00 | 3.40 | 4.30 | 4.30 | 0 | 0 | 0 |
August 16, 2024 | 6.40 | 7.25 | 7.25 | 0 | 1 | 0 | 185.00 | 5.30 | 6.35 | 6.35 | 0 | 0 | 0 |
August 16, 2024 | 4.10 | 4.80 | 4.80 | 0 | 0 | 0 | 190.00 | 8.05 | 9.10 | 9.10 | 0 | 0 | 0 |
August 16, 2024 | 2.35 | 3.10 | 3.10 | 0 | 0 | 0 | 195.00 | 11.45 | 12.50 | 12.50 | 0 | 0 | 0 |
August 16, 2024 | 1.20 | 1.90 | 1.90 | 0 | 0 | 0 | 200.00 | 15.50 | 16.70 | 16.70 | 0 | 0 | 0 |
August 16, 2024 | 0.07 | 0.75 | 0.75 | 0 | 0 | 0 | 210.00 | 25.15 | 26.35 | 26.35 | 0 | 0 | 0 |
September 20, 2024 | 65.00 | 66.50 | 66.50 | 0 | 0 | 0 | 120.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 55.25 | 56.75 | 56.75 | 0 | 0 | 0 | 130.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 45.55 | 47.05 | 47.05 | 0 | 0 | 0 | 140.00 | 0.01 | 0.55 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 35.95 | 37.40 | 37.40 | 0 | 0 | 0 | 150.00 | 0.01 | 0.75 | 0.75 | 0 | 0 | 0 |
September 20, 2024 | 26.70 | 28.00 | 28.00 | 0 | 0 | 0 | 160.00 | 0.43 | 1.25 | 1.25 | 0 | 0 | 0 |
September 20, 2024 | 22.25 | 23.60 | 23.60 | 0 | 0 | 0 | 165.00 | 0.90 | 1.75 | 1.75 | 0 | 0 | 0 |
September 20, 2024 | 17.95 | 19.05 | 19.05 | 0 | 0 | 0 | 170.00 | 1.60 | 2.55 | 2.55 | 0 | 0 | 0 |
September 20, 2024 | 14.10 | 15.15 | 15.15 | 0 | 0 | 0 | 175.00 | 2.65 | 3.65 | 3.65 | 0 | 0 | 0 |
September 20, 2024 | 10.60 | 11.55 | 11.55 | 0 | 2 | 0 | 180.00 | 4.15 | 5.20 | 5.20 | 0 | 0 | 0 |
September 20, 2024 | 7.65 | 8.55 | 8.55 | 0 | 0 | 0 | 185.00 | 6.15 | 7.25 | 7.25 | 0 | 0 | 0 |
September 20, 2024 | 5.20 | 6.10 | 6.10 | 0 | 0 | 0 | 190.00 | 8.80 | 9.90 | 9.90 | 0 | 0 | 0 |
September 20, 2024 | 3.35 | 4.20 | 4.20 | 0 | 0 | 0 | 195.00 | 12.00 | 13.20 | 13.20 | 0 | 0 | 0 |
September 20, 2024 | 1.95 | 2.75 | 2.80 | 0 | 0 | 0 | 200.00 | 15.85 | 17.10 | 17.10 | 0 | 0 | 0 |
September 20, 2024 | 0.44 | 1.30 | 1.30 | 0 | 0 | 0 | 210.00 | 25.10 | 26.40 | 26.40 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.65 | 0.65 | 0 | 0 | 0 | 220.00 | 35.10 | 36.60 | 36.60 | 0 | 0 | 0 |
October 18, 2024 | 36.15 | 37.65 | 37.65 | 0 | 0 | 0 | 150.00 | 0.06 | 0.95 | 0.95 | 0 | 0 | 0 |
October 18, 2024 | 27.05 | 28.50 | 28.50 | 0 | 0 | 0 | 160.00 | 0.60 | 1.60 | 1.60 | 0 | 0 | 0 |
October 18, 2024 | 22.70 | 24.10 | 24.10 | 0 | 0 | 0 | 165.00 | 1.15 | 2.15 | 2.15 | 0 | 0 | 0 |
October 18, 2024 | 18.60 | 19.70 | 19.70 | 0 | 0 | 0 | 170.00 | 1.95 | 3.05 | 3.05 | 0 | 0 | 0 |
October 18, 2024 | 14.80 | 15.80 | 15.80 | 0 | 0 | 0 | 175.00 | 3.10 | 4.20 | 4.20 | 0 | 0 | 0 |
October 18, 2024 | 11.40 | 12.45 | 12.45 | 0 | 0 | 0 | 180.00 | 4.65 | 5.75 | 5.75 | 0 | 0 | 0 |
October 18, 2024 | 8.55 | 9.60 | 9.60 | 0 | 0 | 0 | 185.00 | 6.65 | 7.80 | 7.80 | 0 | 0 | 0 |
October 18, 2024 | 6.05 | 7.05 | 7.05 | 0 | 0 | 0 | 190.00 | 9.25 | 10.40 | 10.40 | 0 | 0 | 0 |
October 18, 2024 | 4.10 | 5.10 | 5.10 | 0 | 1 | 0 | 195.00 | 12.30 | 13.65 | 13.65 | 0 | 0 | 0 |
October 18, 2024 | 2.65 | 3.60 | 3.60 | 0 | 0 | 0 | 200.00 | 16.10 | 17.45 | 17.45 | 0 | 0 | 0 |
October 18, 2024 | 0.80 | 1.75 | 1.75 | 0 | 0 | 0 | 210.00 | 24.90 | 26.65 | 26.65 | 0 | 0 | 0 |
December 20, 2024 | 65.80 | 67.70 | 67.70 | 0 | 0 | 0 | 120.00 | 0.01 | 0.60 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 46.70 | 48.40 | 48.40 | 0 | 0 | 0 | 140.00 | 0.01 | 0.95 | 0.95 | 0 | 0 | 0 |
December 20, 2024 | 37.55 | 39.15 | 39.15 | 0 | 0 | 0 | 150.00 | 0.34 | 1.40 | 1.40 | 0 | 0 | 0 |
December 20, 2024 | 28.65 | 30.05 | 30.05 | 0 | 0 | 0 | 160.00 | 1.10 | 2.35 | 2.35 | 0 | 0 | 0 |
December 20, 2024 | 20.35 | 21.75 | 21.75 | 0 | 0 | 0 | 170.00 | 2.70 | 3.90 | 3.90 | 0 | 0 | 0 |
December 20, 2024 | 13.35 | 14.80 | 14.80 | 0 | 10 | 0 | 180.00 | 5.55 | 6.80 | 6.80 | 0 | 0 | 0 |
December 20, 2024 | 8.05 | 9.25 | 9.25 | 0 | 1 | 0 | 190.00 | 10.15 | 11.40 | 11.40 | 0 | 0 | 0 |
December 20, 2024 | 4.20 | 5.45 | 5.45 | 0 | 0 | 0 | 200.00 | 16.60 | 18.20 | 18.20 | 0 | 0 | 0 |
December 20, 2024 | 1.85 | 3.05 | 3.05 | 0 | 0 | 0 | 210.00 | 25.00 | 26.70 | 26.65 | 0 | 0 | 0 |
December 20, 2024 | 0.55 | 1.75 | 1.75 | 0 | 0 | 0 | 220.00 | 34.90 | 36.75 | 36.75 | 0 | 0 | 0 |
March 21, 2025 | 47.60 | 49.65 | 49.70 | 0 | 0 | 0 | 140.00 | 0.03 | 1.45 | 1.45 | 0 | 0 | 0 |
March 21, 2025 | 38.65 | 40.60 | 40.65 | 0 | 0 | 0 | 150.00 | 0.60 | 2.05 | 2.05 | 0 | 0 | 0 |
March 21, 2025 | 30.10 | 32.05 | 32.10 | 0 | 0 | 0 | 160.00 | 1.70 | 3.15 | 3.15 | 0 | 0 | 0 |
March 21, 2025 | 22.20 | 24.05 | 24.05 | 0 | 0 | 0 | 170.00 | 3.60 | 5.05 | 5.05 | 0 | 0 | 0 |
March 21, 2025 | 15.40 | 17.25 | 17.25 | 0 | 0 | 0 | 180.00 | 6.60 | 8.05 | 8.05 | 0 | 0 | 0 |
March 21, 2025 | 10.15 | 11.55 | 11.55 | 0 | 0 | 0 | 190.00 | 10.90 | 12.80 | 12.80 | 0 | 0 | 0 |
March 21, 2025 | 6.05 | 7.50 | 7.50 | 0 | 0 | 0 | 200.00 | 17.15 | 19.05 | 19.05 | 0 | 0 | 0 |
March 21, 2025 | 3.25 | 4.70 | 4.70 | 0 | 0 | 0 | 210.00 | 25.25 | 27.05 | 27.05 | 0 | 0 | 0 |
March 21, 2025 | 1.50 | 2.95 | 2.95 | 0 | 0 | 0 | 220.00 | 34.90 | 36.75 | 36.70 | 0 | 0 | 0 |