Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

ARE – Aecon Group Inc.

Last update: March 28, 2024 at 5:12 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 16.750
  • Ask price: 17.000
  • 30-day historical volatility: 38.87%
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: 13,297
Volume: 0
Open interest: 1,394
Volume: 0
April 19, 2024 0 0 9.10 0 0 0 8.00 0 0 0.09 0 0 0
April 19, 2024 0 0 0 0 0 0 8.50 0 0 0 0 0 0
April 19, 2024 0 0 8.35 0 0 0 8.75 0 0 0.09 0 0 0
April 19, 2024 0 0 8.10 0 0 0 9.00 0 0 0.09 0 0 0
April 19, 2024 0 0 7.85 0 0 0 9.25 0 0 0.09 0 0 0
April 19, 2024 0 0 7.60 0 0 0 9.50 0 0 0.09 0 0 0
April 19, 2024 0 0 7.35 0 0 0 9.75 0 0 0.17 0 0 0
April 19, 2024 0 0 7.10 0 0 0 10.00 0 0 0.09 0 20 0
April 19, 2024 0 0 6.60 0 0 0 10.50 0 0 0.09 0 0 0
April 19, 2024 0 0 6.10 0 0 0 11.00 0 0 0.09 0 0 0
April 19, 2024 0 0 5.60 0 0 0 11.50 0 0 0.09 0 0 0
April 19, 2024 0 0 5.10 0 0 0 12.00 0 0 0.09 0 15 0
April 19, 2024 0 0 4.60 0 0 0 12.50 0 0 0.08 0 2 0
April 19, 2024 0 0 4.10 0 0 0 13.00 0 0 0.08 0 0 0
April 19, 2024 0 0 3.60 0 0 0 13.50 0 0 0.10 0 6 0
April 19, 2024 0 0 3.05 0 0 0 14.00 0 0 0.10 0 0 0
April 19, 2024 0 0 2.60 0 0 0 14.50 0 0 0.11 0 0 0
April 19, 2024 0 0 2.15 0 0 0 15.00 0 0 0.11 0 5 0
April 19, 2024 0 0 1.70 0 0 0 15.50 0 0 0.16 0 10 0
April 19, 2024 0 0 1.20 0 3,542 0 16.00 0 0 0.25 0 5 0
April 19, 2024 0 0 0.85 0 5 0 16.50 0 0 0.39 0 0 0
April 19, 2024 0 0.45 0.45 0 25 0 17.00 0 0 0.60 0 60 0
April 19, 2024 0 0 0.33 0 6 0 17.50 0 0 0.85 0 5 0
April 19, 2024 0 0.30 0.19 0 20 0 18.00 0 0 1.30 0 0 0
April 19, 2024 0 0 0.10 0 0 0 18.50 0 0 1.65 0 0 0
April 19, 2024 0 0 0.07 0 0 0 19.00 0 0 2.15 0 0 0
May 17, 2024 0 0 7.65 0 0 0 9.50 0 0 0.10 0 0 0
May 17, 2024 0 0 7.40 0 0 0 9.75 0 0 0.10 0 0 0
May 17, 2024 0 0 7.15 0 0 0 10.00 0 0 0.08 0 20 0
May 17, 2024 0 0 6.70 0 0 0 10.50 0 0 0.08 0 10 0
May 17, 2024 0 0 6.20 0 0 0 11.00 0 0.30 0.10 0 39 0
May 17, 2024 0 0 5.65 0 0 0 11.50 0 0 0.10 0 0 0
May 17, 2024 0 0 5.25 0 0 0 12.00 0 0 0.13 0 30 0
May 17, 2024 0 0 4.75 0 50 0 12.50 0 0 0.14 0 10 0
May 17, 2024 0 0 4.20 0 3 0 13.00 0 0 0.17 0 0 0
May 17, 2024 0 0 3.75 0 6 0 13.50 0 0 0.18 0 0 0
May 17, 2024 0 0 3.25 0 205 0 14.00 0 0 0.21 0 60 0
May 17, 2024 0 0 2.85 0 0 0 14.50 0 0 0.26 0 20 0
May 17, 2024 0 0 2.40 0 81 0 15.00 0 0 0.34 0 15 0
May 17, 2024 0 0 2.00 0 1 0 15.50 0 0 0.43 0 0 0
May 17, 2024 0.50 0 1.60 0 33 0 16.00 0 0 0.55 0 5 0
May 17, 2024 0 0 1.30 0 317 0 16.50 0 0 0.75 0 30 0
May 17, 2024 0 0 1.00 0 932 0 17.00 0 0 0.95 0 80 0
May 17, 2024 0 0 0.75 0 0 0 17.50 0 0 1.25 0 0 0
May 17, 2024 0 0 0 0 0 0 18.00 0 0 0 0 0 0
May 17, 2024 0 0 0.41 0 0 0 18.50 0 0 1.95 0 0 0
May 17, 2024 0 0 0.36 0 0 0 19.00 0 0 2.40 0 0 0
June 21, 2024 0 0 10.20 0 0 0 7.00 0 0 0.29 0 0 0
June 21, 2024 0 0 0 0 0 0 8.00 0 0 0 0 0 0
June 21, 2024 0 0 8.70 0 0 0 8.50 0 0 0.41 0 0 0
June 21, 2024 0 0 8.20 0 0 0 9.00 0 0 0.48 0 14 0
June 21, 2024 0 0 7.65 0 37 0 9.50 0 0 0.48 0 0 0
June 21, 2024 0 0 7.15 0 202 0 10.00 0 0 0.46 0 98 0
June 21, 2024 0 0 6.75 0 0 0 10.50 0 0 0.48 0 55 0
June 21, 2024 0 0 6.25 0 16 0 11.00 0 0 0.47 0 33 0
June 21, 2024 0 0 5.80 0 0 0 11.50 0 0 0.38 0 10 0
June 21, 2024 0 0 5.35 0 20 0 12.00 0 0 0.41 0 43 0
June 21, 2024 0 0 4.85 0 0 0 12.50 0 0.55 0.25 0 0 0
June 21, 2024 0 0 4.40 0 298 0 13.00 0 0 0.30 0 30 0
June 21, 2024 0 0 3.90 0 0 0 13.50 0 0 0.40 0 0 0
June 21, 2024 0 0 0 0 140 0 14.00 0 0 0 0 0 0
June 21, 2024 0 0 3.00 0 0 0 14.50 0 0 0.45 0 0 0
June 21, 2024 0 0 2.60 0 30 0 15.00 0 0 0.55 0 5 0
June 21, 2024 0 0 2.20 0 0 0 15.50 0 0.55 0.55 0 0 0
June 21, 2024 0 0 1.85 0 43 0 16.00 0 0 0.85 0 5 0
June 21, 2024 0 0 1.55 0 0 0 16.50 0 0 1.05 0 0 0
June 21, 2024 0.55 0 1.25 0 171 0 17.00 0 0 1.20 0 5 0
June 21, 2024 0 0 1.00 0 12 0 17.50 0 0 1.50 0 5 0
June 21, 2024 0 0 0.80 0 36 0 18.00 0 0 1.80 0 0 0
June 21, 2024 0 0 0.60 0 9 0 18.50 0 0 2.15 0 5 0
June 21, 2024 0 0 0.47 0 0 0 19.00 0 0 2.50 0 0 0
July 19, 2024 0 0 5.30 0 1 0 12.00 0 0 0.27 0 7 0
July 19, 2024 0 0 4.85 0 0 0 12.50 0 0 0.32 0 7 0
July 19, 2024 0 0 4.40 0 23 0 13.00 0 0 0.36 0 0 0
July 19, 2024 0 0 3.90 0 5 0 13.50 0 0 0.40 0 0 0
July 19, 2024 0 0 0 0 20 0 14.00 0 0 0 0 0 0
July 19, 2024 0 0 3.05 0 0 0 14.50 0 0 0.60 0 0 0
July 19, 2024 0 0 2.65 0 27 0 15.00 0 0 0.70 0 0 0
July 19, 2024 0 0 2.30 0 0 0 15.50 0 0 0.80 0 0 0
July 19, 2024 0 0 1.95 0 36 0 16.00 0 0 0.95 0 0 0
July 19, 2024 0 0 1.60 0 0 0 16.50 0 0 1.15 0 0 0
July 19, 2024 0 0 1.35 0 0 0 17.00 0 0 1.35 0 5 0
July 19, 2024 0 0 1.10 0 0 0 17.50 0 0 1.60 0 0 0
July 19, 2024 0 0 0.85 0 0 0 18.00 0 0 1.85 0 0 0
July 19, 2024 0 0 0.65 0 0 0 18.50 0 0 2.15 0 0 0
July 19, 2024 0 0 0.55 0 0 0 19.00 0 0 2.55 0 0 0
August 16, 2024 0 0 5.40 0 0 0 12.00 0 0 0.43 0 0 0
August 16, 2024 0 0 4.95 0 0 0 12.50 0 0 0.50 0 0 0
August 16, 2024 0 0 4.50 0 0 0 13.00 0 0 0.55 0 0 0
August 16, 2024 0 0 4.05 0 0 0 13.50 0 0 0.65 0 5 0
August 16, 2024 0 0 3.60 0 40 0 14.00 0 0 0.65 0 0 0
August 16, 2024 0 0 0 0 18 0 14.50 0 0 0 0 0 0
August 16, 2024 0 0 2.85 0 0 0 15.00 0 0 0.90 0 0 0
August 16, 2024 0 0 2.50 0 0 0 15.50 0 0 1.05 0 0 0
August 16, 2024 0 0 2.15 0 95 0 16.00 0 0 1.20 0 0 0
August 16, 2024 0 0 1.85 0 0 0 16.50 0 0 1.40 0 0 0
August 16, 2024 0 0 1.60 0 0 0 17.00 0 0 1.65 0 0 0
August 16, 2024 0 0 1.35 0 0 0 17.50 0 0 1.85 0 0 0
August 16, 2024 0 0 1.15 0 1 0 18.00 0 0 2.10 0 5 0
August 16, 2024 0 0 0.95 0 0 0 18.50 0 0 0 0 20 0
August 16, 2024 0 0 0.80 0 7 0 19.00 0 0 2.70 0 15 0
September 20, 2024 0 0 10.25 0 0 0 7.00 0 0 0.18 0 0 0
September 20, 2024 0 0 9.25 0 0 0 8.00 0 0 0.20 0 5 0
September 20, 2024 0 0 8.80 0 0 0 8.50 0 0 0.32 0 0 0
September 20, 2024 0 0 8.30 0 255 0 9.00 0 0 0.33 0 16 0
September 20, 2024 0 0 7.70 0 142 0 9.50 0 0 0.45 0 0 0
September 20, 2024 0 0 7.25 0 315 0 10.00 0 0 0.40 0 30 0
September 20, 2024 0 0 6.45 0 220 0 11.00 0 0 0.46 0 38 0
September 20, 2024 0 0 5.55 0 125 0 12.00 0 0 0.47 0 300 0
September 20, 2024 0 0 0 0 51 0 13.00 0 0 0 0 12 0
September 20, 2024 0 0 3.80 0 716 0 14.00 0 0 0.80 0 40 0
September 20, 2024 0 0 3.40 0 0 0 14.50 0 0 0.85 0 0 0
September 20, 2024 0 0 3.05 0 130 0 15.00 0 0 0.95 0 5 0
September 20, 2024 0 0 2.70 0 0 0 15.50 0 0 1.15 0 0 0
September 20, 2024 0 0 2.35 0 300 0 16.00 0 0 1.30 0 0 0
September 20, 2024 0 0 2.05 0 1 0 16.50 0 0 1.50 0 0 0
September 20, 2024 0.05 0 1.80 0 125 0 17.00 0 0 1.75 0 0 0
September 20, 2024 0 0 1.50 0 0 0 17.50 0 0 2.00 0 0 0
September 20, 2024 0 0 1.30 0 128 0 18.00 0 0 2.25 0 0 0
September 20, 2024 0 0 0 0 0 0 18.50 0 0 0 0 0 0
September 20, 2024 0 0 0 0 2 0 19.00 0 0 0 0 0 0
September 20, 2024 0 3.00 0.65 0 6 0 20.00 0 0 3.65 0 0 0
December 20, 2024 0 0 8.40 0 90 0 9.00 0 1.35 0.50 0 0 0
December 20, 2024 0 0 7.30 0 320 0 10.00 0 0 0.55 0 20 0
December 20, 2024 0 0 6.60 0 50 0 11.00 0 0 0.55 0 55 0
December 20, 2024 0 0 5.70 0 365 0 12.00 0 0 0.70 0 19 0
December 20, 2024 0 0 4.80 0 500 0 13.00 0 0 0.90 0 2 0
December 20, 2024 0 0 4.10 0 422 0 14.00 0 0 1.10 0 9 0
December 20, 2024 0 0 0 0 400 0 15.00 0 0 1.40 0 16 0
December 20, 2024 0 10.00 2.80 0 807 0 16.00 0 0 1.65 0 8 0
December 20, 2024 0 0 2.15 0 44 0 17.00 0 0 2.10 0 0 0
December 20, 2024 0.10 2.00 1.65 0 169 0 18.00 0 0 2.65 0 0 0
December 20, 2024 0 0 1.25 0 20 0 19.00 0 0 3.25 0 0 0
December 20, 2024 0 1.05 0.95 0 32 0 20.00 0 0 3.95 0 0 0
March 21, 2025 0 0 5.60 0 630 0 12.00 0 1.60 0.90 0 0 0
March 21, 2025 0 0 4.25 0 370 0 14.00 0 1.40 1.40 0 0 0
March 21, 2025 0 0 3.80 0 0 0 15.00 0 0 1.75 0 0 0
March 21, 2025 0 0 3.25 0 4 0 16.00 0 0 2.15 0 0 0
March 21, 2025 0 0 2.80 0 24 0 17.00 0 0 2.45 0 0 0
March 21, 2025 0.95 0 1.90 0 20 0 18.00 0 0 3.00 0 0 0
March 21, 2025 0 0 1.75 0 0 0 19.00 0 0 3.60 0 0 0
March 21, 2025 0 0 1.45 0 1 0 20.00 0 0 4.25 0 0 0