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.

AC – Air Canada

Last update: March 19, 2024 at 5:12 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 18.300
  • Ask price: 18.360
  • 30-day historical volatility: 29.04%
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: 30,990
Volume: 0
Open interest: 22,427
Volume: 0
March 22, 2024 (Weekly) 0 0 2.95 0 0 0 15.50 0 0 0.04 0 0 0
March 22, 2024 (Weekly) 0 0 2.43 0 0 0 16.00 0 0 0.04 0 0 0
March 22, 2024 (Weekly) 0 0 1.94 0 0 0 16.50 0 0 0.04 0 5 0
March 22, 2024 (Weekly) 0 0 1.44 0 5 0 17.00 0 0 0.04 0 0 0
March 22, 2024 (Weekly) 0 0 0.95 0 9 0 17.50 0 0 0.05 0 22 0
March 22, 2024 (Weekly) 0 0 0.49 0 132 0 18.00 0 0 0.08 0 32 0
March 22, 2024 (Weekly) 0 0.12 0.12 0 585 0 18.50 0 0 0.27 0 30 0
March 22, 2024 (Weekly) 0 0 0.02 0 26 0 19.00 0 0 0.77 0 25 0
March 22, 2024 (Weekly) 0 0 0.05 0 13 0 19.50 0 0 1.27 0 0 0
March 22, 2024 (Weekly) 0 0.20 0.05 0 110 0 20.00 0 0 1.77 0 0 0
March 22, 2024 (Weekly) 0 0 0.05 0 14 0 20.50 0 0 2.27 0 0 0
March 28, 2024 (Weekly) 0 0 2.99 0 0 0 15.50 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 2.46 0 0 0 16.00 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 1.98 0 0 0 16.50 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 1.47 0 0 0 17.00 0 0 0.04 0 15 0
March 28, 2024 (Weekly) 0 0 0.99 0 10 0 17.50 0 0 0.06 0 54 0
March 28, 2024 (Weekly) 0 1.00 0.52 0 25 0 18.00 0 0 0.14 0 26 0
March 28, 2024 (Weekly) 0 0 0.21 0 47 0 18.50 0 0 0.34 0 20 0
March 28, 2024 (Weekly) 0 0 0.08 0 44 0 19.00 0 0 0.72 0 0 0
March 28, 2024 (Weekly) 0 0 0.05 0 0 0 19.50 0 0 1.26 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 20.00 0 0 1.76 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 20.50 0 0 2.26 0 0 0
April 5, 2024 (Weekly) 0 0 2.97 0 0 0 15.50 0 0 0.04 0 0 0
April 5, 2024 (Weekly) 0 0 2.48 0 0 0 16.00 0 0 0.04 0 0 0
April 5, 2024 (Weekly) 0 0 1.99 0 0 0 16.50 0 0 0.05 0 0 0
April 5, 2024 (Weekly) 0 0 1.51 0 0 0 17.00 0 0 0.06 0 0 0
April 5, 2024 (Weekly) 0 0 1.07 0 150 0 17.50 0 0 0.10 0 7 0
April 5, 2024 (Weekly) 0 0 0.61 0 40 0 18.00 0 0 0.21 0 65 0
April 5, 2024 (Weekly) 0 0.65 0.30 0 199 0 18.50 0 0 0.41 0 27 0
April 5, 2024 (Weekly) 0 0 0.13 0 2 0 19.00 0 0 0.75 0 0 0
April 5, 2024 (Weekly) 0 0 0.06 0 0 0 19.50 0 0 1.27 0 0 0
April 5, 2024 (Weekly) 0 0 0.06 0 0 0 20.00 0 0 1.77 0 0 0
April 5, 2024 (Weekly) 0 0 0.05 0 0 0 20.50 0 0 2.27 0 0 0
April 19, 2024 0 0 5.50 0 133 0 13.00 0 0 0.03 0 0 0
April 19, 2024 0 0 5.00 0 12 0 13.50 0 0 0.03 0 10 0
April 19, 2024 0 0 4.50 0 17 0 14.00 0 0 0.04 0 1 0
April 19, 2024 0 0 4.00 0 0 0 14.50 0 0 0.05 0 30 0
April 19, 2024 0 0 3.50 0 0 0 15.00 0 0 0.04 0 89 0
April 19, 2024 0 0 3.05 0 0 0 15.50 0 0 0.05 0 75 0
April 19, 2024 0 0 2.53 0 39 0 16.00 0 0 0.06 0 56 0
April 19, 2024 0 0 2.06 0 30 0 16.50 0 0 0.06 0 82 0
April 19, 2024 0 2.00 1.59 0 326 0 17.00 0 0.20 0.10 0 2,119 0
April 19, 2024 0 1.15 1.13 0 215 0 17.50 0 0 0.18 0 149 0
April 19, 2024 0.25 1.20 0.76 0 435 0 18.00 0 0 0.32 0 2,303 0
April 19, 2024 0.14 0.50 0.46 0 511 0 18.50 0 0 0.53 0 148 0
April 19, 2024 0 0.27 0.25 0 527 0 19.00 0 0 0.83 0 96 0
April 19, 2024 0 0 0.12 0 94 0 19.50 0 0 1.25 0 0 0
April 19, 2024 0 0.50 0.08 0 417 0 20.00 0 0 1.77 0 62 0
April 19, 2024 0.04 0 0.07 0 125 0 20.50 0 0 2.27 0 0 0
April 19, 2024 0 0.20 0.06 0 140 0 21.00 0 0 2.76 0 0 0
April 19, 2024 0 0 0.05 0 27 0 21.50 0 0 3.30 0 0 0
April 19, 2024 0 0 0.05 0 166 0 22.00 0 0 3.80 0 0 0
April 19, 2024 0 0 0.05 0 100 0 22.50 0 0 4.30 0 0 0
April 19, 2024 0 0.27 0.05 0 30 0 23.00 0 0 4.80 0 0 0
April 19, 2024 0 0 0.05 0 65 0 23.50 0 0 5.30 0 0 0
May 17, 2024 0 0 4.60 0 0 0 14.00 0 0 0.04 0 1 0
May 17, 2024 0 0 4.10 0 0 0 14.50 0 0 0.06 0 0 0
May 17, 2024 0 0 3.60 0 0 0 15.00 0 0 0.07 0 0 0
May 17, 2024 0 0 3.15 0 8 0 15.50 0 0.30 0.08 0 13 0
May 17, 2024 0 0 2.70 0 22 0 16.00 0 0.35 0.11 0 2,076 0
May 17, 2024 0 0 2.26 0 82 0 16.50 0 0 0.18 0 49 0
May 17, 2024 0 0 1.79 0 109 0 17.00 0 0 0.27 0 170 0
May 17, 2024 0 1.58 1.41 0 135 0 17.50 0 0 0.39 0 75 0
May 17, 2024 0.05 0 1.08 0 203 0 18.00 0 0 0.56 0 2,551 0
May 17, 2024 0 0 0.79 0 79 0 18.50 0 0 0.77 0 107 0
May 17, 2024 0 1.00 0.56 0 2,197 0 19.00 0 0 1.05 0 51 0
May 17, 2024 0 0.45 0.38 0 78 0 19.50 0 0 1.39 0 7 0
May 17, 2024 0 0.25 0.25 0 2,277 0 20.00 0 0 1.78 0 20 0
May 17, 2024 0 0 0.17 0 27 0 20.50 0 0 2.29 0 0 0
May 17, 2024 0 0.60 0.13 0 189 0 21.00 0 0 2.76 0 10 0
May 17, 2024 0 0 0.09 0 30 0 21.50 0 0 3.30 0 0 0
May 17, 2024 0 0 0.09 0 454 0 22.00 0 0 3.80 0 0 0
May 17, 2024 0 1.00 0.08 0 20 0 22.50 0 0 4.30 0 0 0
May 17, 2024 0 0 0.06 0 18 0 23.00 0 0 4.80 0 0 0
May 17, 2024 0 0 0.06 0 0 0 23.50 0 0 5.30 0 0 0
June 21, 2024 0 0 5.65 0 10 0 13.00 0 0 0.05 0 18 0
June 21, 2024 0 0 4.70 0 15 0 14.00 0 0 0.07 0 6 0
June 21, 2024 0 0 4.25 0 0 0 14.50 0 0 0.09 0 1 0
June 21, 2024 0 0 3.75 0 17 0 15.00 0.08 0.30 0.09 0 107 0
June 21, 2024 0 0 3.30 0 11 0 15.50 0 0.35 0.14 0 49 0
June 21, 2024 0 0 2.86 0 15 0 16.00 0 0.50 0.20 0 84 0
June 21, 2024 0 0 2.45 0 10 0 16.50 0 0 0.28 0 2 0
June 21, 2024 0 2.25 1.99 0 206 0 17.00 0 0 0.39 0 80 0
June 21, 2024 0 0 1.63 0 120 0 17.50 0 0 0.53 0 2,518 0
June 21, 2024 0 1.75 1.30 0 283 0 18.00 0 0 0.70 0 2,095 0
June 21, 2024 0 0 1.02 0 41 0 18.50 0 0 0.92 0 11 0
June 21, 2024 0.10 2.30 0.75 0 138 0 19.00 0 0 1.18 0 24 0
June 21, 2024 0 0 0.58 0 35 0 19.50 0 0 1.50 0 85 0
June 21, 2024 0 0.75 0.42 0 589 0 20.00 0 0 1.86 0 356 0
June 21, 2024 0 0 0.31 0 87 0 20.50 0 0 2.33 0 0 0
June 21, 2024 0 0 0.23 0 163 0 21.00 0 0 2.78 0 130 0
June 21, 2024 0 0 0.17 0 10 0 21.50 0 0 3.30 0 0 0
June 21, 2024 0 1.00 0.13 0 203 0 22.00 0 0 3.75 0 21 0
June 21, 2024 0 0 0.10 0 127 0 22.50 0 0 4.25 0 0 0
June 21, 2024 0 0 0.10 0 43 0 23.00 0 0 4.75 0 0 0
June 21, 2024 0 0 0.08 0 3 0 23.50 0 0 5.25 0 0 0
June 21, 2024 0 0 0.08 0 64 0 24.00 0 0 5.75 0 0 0
June 21, 2024 0 0 0.07 0 203 0 25.00 0 0 6.75 0 100 0
June 21, 2024 0 0 0.06 0 284 0 26.00 0 0 7.75 0 0 0
June 21, 2024 0 0.50 0.05 0 282 0 28.00 0 0 9.75 0 10 0
June 21, 2024 0 0 0.04 0 269 0 30.00 0 0 11.75 0 0 0
July 19, 2024 0 0 4.80 0 0 0 14.00 0 0 0.09 0 0 0
July 19, 2024 0 0 4.35 0 0 0 14.50 0 0.30 0.10 0 0 0
July 19, 2024 0 4.00 3.90 0 4 0 15.00 0 0 0.14 0 21 0
July 19, 2024 0 0 3.45 0 10 0 15.50 0 0 0.20 0 0 0
July 19, 2024 0 0 3.00 0 6 0 16.00 0 0 0.27 0 10 0
July 19, 2024 0 0 2.60 0 0 0 16.50 0 0 0.37 0 20 0
July 19, 2024 0 0 2.16 0 0 0 17.00 0 0 0.49 0 20 0
July 19, 2024 0 0 1.80 0 80 0 17.50 0 0 0.63 0 0 0
July 19, 2024 1.00 0 1.48 0 109 0 18.00 0 1.50 0.81 0 90 0
July 19, 2024 0 0 1.20 0 32 0 18.50 0 0 1.03 0 0 0
July 19, 2024 0 0 0.94 0 102 0 19.00 0 0 1.29 0 0 0
July 19, 2024 0 0 0.74 0 3 0 19.50 0 0 1.60 0 0 0
July 19, 2024 0 0 0.57 0 721 0 20.00 0 0 1.94 0 25 0
July 19, 2024 0 0 0.44 0 50 0 20.50 0 0 2.34 0 0 0
July 19, 2024 0 0 0.33 0 89 0 21.00 0 0 2.83 0 0 0
July 19, 2024 0 0 0.25 0 20 0 21.50 0 0 3.30 0 0 0
July 19, 2024 0 0.25 0.20 0 1,062 0 22.00 0 0 3.85 0 0 0
July 19, 2024 0 0 0.16 0 0 0 22.50 0 0 4.35 0 0 0
July 19, 2024 0 0 0.12 0 50 0 23.00 0 0 4.85 0 0 0
July 19, 2024 0 0 0.12 0 0 0 23.50 0 0 5.35 0 0 0
August 16, 2024 0 0 4.90 0 10 0 14.00 0 0 0.11 0 15 0
August 16, 2024 0 0 4.45 0 0 0 14.50 0 0 0.15 0 0 0
August 16, 2024 0 0 4.00 0 0 0 15.00 0 0 0.20 0 15 0
August 16, 2024 0 0 3.60 0 0 0 15.50 0 0 0.27 0 0 0
August 16, 2024 0 0 3.20 0 0 0 16.00 0 0 0.36 0 30 0
August 16, 2024 0 0 2.71 0 0 0 16.50 0 0 0.46 0 0 0
August 16, 2024 0 0 2.34 0 10 0 17.00 0 0 0.59 0 0 0
August 16, 2024 0 2.50 1.99 0 20 0 17.50 0 0 0.75 0 0 0
August 16, 2024 0 1.90 1.68 0 34 0 18.00 0 0 0.94 0 10 0
August 16, 2024 0 0 1.39 0 49 0 18.50 0 0 1.15 0 100 0
August 16, 2024 0 0 1.14 0 105 0 19.00 0 0 1.41 0 0 0
August 16, 2024 0 0 0.92 0 0 0 19.50 0 0 1.70 0 0 0
August 16, 2024 0 0 0.74 0 27 0 20.00 0 0 2.04 0 15 0
August 16, 2024 0 0 0.59 0 5 0 20.50 0 0 2.42 0 0 0
August 16, 2024 0 0 0.47 0 0 0 21.00 0 0 2.82 0 0 0
August 16, 2024 0 0 0.37 0 0 0 21.50 0 0 3.35 0 0 0
August 16, 2024 0 0 0.30 0 0 0 22.00 0 0 3.80 0 10 0
August 16, 2024 0 0 0.24 0 0 0 22.50 0 0 4.30 0 0 0
August 16, 2024 0 0 0.20 0 0 0 23.00 0 0 4.85 0 0 0
August 16, 2024 0 0 0.16 0 0 0 23.50 0 0 5.30 0 0 0
September 20, 2024 5.35 0 5.95 0 0 0 13.00 0 0 0.11 0 23 0
September 20, 2024 0 0 5.05 0 17 0 14.00 0 0 0.17 0 29 0
September 20, 2024 0 0 4.60 0 0 0 14.50 0 0 0.22 0 0 0
September 20, 2024 0 0 4.20 0 4 0 15.00 0 0 0.29 0 12 0
September 20, 2024 0 0 3.75 0 0 0 15.50 0 0 0.37 0 0 0
September 20, 2024 3.00 0 3.35 0 10 0 16.00 0 0 0.47 0 92 0
September 20, 2024 0 0 2.91 0 0 0 16.50 0 0 0.59 0 0 0
September 20, 2024 0 5.55 2.55 0 38 0 17.00 0 0 0.73 0 169 0
September 20, 2024 0 0 2.22 0 0 0 17.50 0 0 0.89 0 0 0
September 20, 2024 0 0 1.92 0 363 0 18.00 0 0 1.08 0 216 0
September 20, 2024 0 0 1.63 0 0 0 18.50 0 0 1.30 0 0 0
September 20, 2024 0 0 1.37 0 64 0 19.00 0 0 1.55 0 63 0
September 20, 2024 0 0 1.15 0 0 0 19.50 0 0 1.84 0 0 0
September 20, 2024 0 0 0.96 0 236 0 20.00 0 0 2.16 0 45 0
September 20, 2024 0 0 0.79 0 0 0 20.50 0 0 2.52 0 0 0
September 20, 2024 0 0 0.65 0 154 0 21.00 0 0 2.91 0 18 0
September 20, 2024 0 0 0.54 0 1 0 21.50 0 0 3.40 0 0 0
September 20, 2024 0 0 0.44 0 173 0 22.00 0 0 3.85 0 44 0
September 20, 2024 0 0 0.30 0 233 0 23.00 0 0 4.85 0 0 0
September 20, 2024 0 0.50 0.22 0 224 0 24.00 0 0 5.85 0 10 0
September 20, 2024 0 0 0.12 0 393 0 25.00 0 0 6.85 0 28 0
December 20, 2024 0 0 4.55 0 7 0 15.00 0.20 0 0.48 0 49 0
December 20, 2024 0 5.40 3.80 0 70 0 16.00 0 0 0.70 0 42 0
December 20, 2024 0 0 3.05 0 8 0 17.00 0 0 1.00 0 71 0
December 20, 2024 0.10 0 2.40 0 63 0 18.00 0 2.00 1.37 0 50 0
December 20, 2024 0 0 1.87 0 38 0 19.00 0 0 1.84 0 0 0
December 20, 2024 0 0 1.43 0 118 0 20.00 0 0 2.42 0 26 0
December 20, 2024 0.50 0 1.04 0 27 0 21.00 0 0 3.15 0 0 0
December 20, 2024 0 1.20 0.81 0 164 0 22.00 0 0 3.90 0 0 0
December 20, 2024 0 0 0.61 0 100 0 23.00 0 0 4.85 0 0 0
January 17, 2025 0 11.00 9.10 0 201 0 10.00 0 0.35 0.08 0 50 0
January 17, 2025 0 0 5.50 0 108 0 14.00 0.15 1.05 0.38 0 24 0
January 17, 2025 3.80 0 4.70 0 598 0 15.00 0 0.90 0.57 0 174 0
January 17, 2025 0 4.20 3.90 0 346 0 16.00 0 0 0.80 0 106 0
January 17, 2025 1.95 3.60 2.61 0 400 0 18.00 0 0 1.52 0 1,120 0
January 17, 2025 1.36 2.75 1.52 0 1,780 0 20.00 0 0 2.54 0 1,550 0
January 17, 2025 0.60 1.50 0.96 0 411 0 22.00 0 0 4.00 0 1,289 0
January 17, 2025 0 0 0.54 0 2,047 0 24.00 0 0 5.95 0 62 0
January 17, 2025 0.10 0 0.41 0 2,170 0 25.00 0 0 6.90 0 13 0
January 17, 2025 0 5.00 0.17 0 1,353 0 30.00 0 0 11.85 0 0 0
January 17, 2025 0 0 0.22 0 54 0 40.00 0 0 21.85 0 0 0
March 21, 2025 0 0 5.00 0 0 0 15.00 0 0 0.68 0 0 0
March 21, 2025 0 0 4.20 0 0 0 16.00 0 0 0.93 0 0 0
March 21, 2025 0 0 3.50 0 0 0 17.00 0 0 1.25 0 0 0
March 21, 2025 0 0 2.88 0 0 0 18.00 0 0 1.65 0 0 0
March 21, 2025 0 0 2.35 0 0 0 19.00 0 0 2.12 0 0 0
March 21, 2025 0 0 1.90 0 0 0 20.00 0 0 2.68 0 0 0
March 21, 2025 0 0 1.52 0 1 0 21.00 0 0 3.35 0 0 0
January 16, 2026 8.55 10.00 9.55 0 259 0 10.00 0 2.50 0.32 0 4 0
January 16, 2026 0 0 6.70 0 33 0 14.00 0 0 1.02 0 10 0
January 16, 2026 0 0 6.10 0 78 0 15.00 0 0 1.31 0 70 0
January 16, 2026 0 0 5.40 0 174 0 16.00 0 0 1.61 0 61 0
January 16, 2026 0 0 4.20 0 54 0 18.00 0 0 2.41 0 66 0
January 16, 2026 0 0 3.70 0 17 0 19.00 0 0 2.89 0 6 0
January 16, 2026 2.15 0 3.05 0 427 0 20.00 0 0 3.45 0 39 0
January 16, 2026 0 0 2.40 0 98 0 22.00 0 0 4.70 0 15 0
January 16, 2026 0 0 1.90 0 75 0 24.00 0 0 6.25 0 6 0
January 16, 2026 1.20 1.80 1.60 0 1,069 0 25.00 0 0 7.00 0 19 0
January 16, 2026 0 1.20 0.83 0 116 0 30.00 0 0 11.95 0 0 0
January 16, 2026 0 0 0.25 0 42 0 40.00 0 0 21.95 0 0 0