GEI – Gibson Energy Inc.
Last update: April 25, 2024 at 6:03 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 22.550
- Ask price: 22.830
- 30-day historical volatility: 9.85%
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: 4,248
Volume: 0
|
Open interest: 2,433
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 6.00 | 0 | 0 | 0 | 17.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 5.00 | 0 | 10 | 0 | 18.00 | 0 | 0 | 0.04 | 0 | 46 | 0 |
May 17, 2024 | 0 | 0 | 4.50 | 0 | 0 | 0 | 18.50 | 0 | 0 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 4.00 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.05 | 0 | 33 | 0 |
May 17, 2024 | 0 | 0 | 3.50 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.06 | 0 | 1,400 | 0 |
May 17, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.07 | 0 | 19 | 0 |
May 17, 2024 | 0 | 0 | 2.55 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.08 | 0 | 39 | 0 |
May 17, 2024 | 0 | 0 | 2.05 | 0 | 23 | 0 | 21.00 | 0 | 0 | 0.09 | 0 | 28 | 0 |
May 17, 2024 | 0 | 0 | 1.55 | 0 | 23 | 0 | 21.50 | 0 | 0 | 0.13 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.15 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.20 | 0 | 63 | 0 |
May 17, 2024 | 0 | 0 | 0.70 | 0 | 15 | 0 | 22.50 | 0 | 0 | 0.34 | 0 | 21 | 0 |
May 17, 2024 | 0 | 0 | 0.38 | 0 | 600 | 0 | 23.00 | 0 | 0 | 0.60 | 0 | 53 | 0 |
May 17, 2024 | 0 | 0 | 0.19 | 0 | 607 | 0 | 23.50 | 0 | 0 | 0.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.30 | 0.09 | 0 | 62 | 0 | 24.00 | 0 | 0 | 1.35 | 0 | 16 | 0 |
May 17, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 24.50 | 0 | 0 | 1.85 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 25.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 26.00 | 0 | 0 | 3.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 7.05 | 0 | 0 | 0 | 16.00 | 0 | 0 | 0.06 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 6.05 | 0 | 2 | 0 | 17.00 | 0 | 0 | 0.05 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 5.05 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.06 | 0 | 15 | 0 |
June 21, 2024 | 0 | 0 | 4.55 | 0 | 0 | 0 | 18.50 | 0 | 0 | 0.06 | 0 | 16 | 0 |
June 21, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.07 | 0 | 55 | 0 |
June 21, 2024 | 0 | 0 | 3.60 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.08 | 0 | 15 | 0 |
June 21, 2024 | 0 | 0 | 3.10 | 0 | 24 | 0 | 20.00 | 0 | 0 | 0.10 | 0 | 176 | 0 |
June 21, 2024 | 0 | 0 | 2.65 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 2.10 | 2.10 | 0 | 46 | 0 | 21.00 | 0 | 0 | 0.13 | 0 | 27 | 0 |
June 21, 2024 | 0 | 0 | 1.70 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.19 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.25 | 0 | 73 | 0 | 22.00 | 0 | 0 | 0.28 | 0 | 11 | 0 |
June 21, 2024 | 0 | 0 | 0.85 | 0 | 147 | 0 | 22.50 | 0 | 0 | 0.43 | 0 | 8 | 0 |
June 21, 2024 | 0 | 0 | 0.60 | 0 | 273 | 0 | 23.00 | 0 | 0 | 0.65 | 0 | 14 | 0 |
June 21, 2024 | 0 | 0 | 0.34 | 0 | 93 | 0 | 23.50 | 0 | 0 | 0.95 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.19 | 0 | 249 | 0 | 24.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.10 | 0 | 0 | 0 | 24.50 | 0 | 0 | 1.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 25.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 26.00 | 0 | 0 | 3.35 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.10 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.08 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.60 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.12 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.15 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.15 | 0 | 12 | 0 |
July 19, 2024 | 0 | 0 | 2.65 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.19 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.20 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.24 | 0 | 5 | 0 |
July 19, 2024 | 0 | 0 | 1.75 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.34 | 0 | 7 | 0 |
July 19, 2024 | 0 | 0 | 1.25 | 0 | 30 | 0 | 22.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.90 | 0 | 10 | 0 | 22.50 | 0 | 0 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.65 | 0 | 64 | 0 | 23.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.39 | 0 | 224 | 0 | 23.50 | 0 | 0 | 1.25 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 24.00 | 0 | 0 | 1.65 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 0.13 | 0 | 0 | 0 | 24.50 | 0 | 0 | 2.10 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 0.08 | 0 | 0 | 0 | 25.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 26.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 5.10 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.11 | 0 | 16 | 0 |
August 16, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.14 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 3.65 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.16 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.15 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.70 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.25 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.25 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.33 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.80 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.44 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 1.35 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.00 | 0 | 0 | 0 | 22.50 | 0 | 0 | 0.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.75 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.55 | 0 | 15 | 0 | 23.50 | 0 | 0 | 1.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.35 | 0 | 7 | 0 | 24.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.23 | 0 | 7 | 0 | 24.50 | 0 | 0 | 2.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.14 | 0 | 0 | 0 | 25.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.08 | 0 | 0 | 0 | 26.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.10 | 0 | 0 | 0 | 16.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 6.10 | 0 | 0 | 0 | 17.00 | 0.03 | 0 | 0.11 | 0 | 37 | 0 |
September 20, 2024 | 0 | 0 | 5.10 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.13 | 0 | 7 | 0 |
September 20, 2024 | 0 | 0 | 4.15 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.16 | 0 | 4 | 0 |
September 20, 2024 | 0 | 0 | 3.20 | 0 | 1 | 0 | 20.00 | 0 | 0 | 0.24 | 0 | 17 | 0 |
September 20, 2024 | 0 | 0 | 2.35 | 0 | 37 | 0 | 21.00 | 0 | 0 | 0.39 | 0 | 29 | 0 |
September 20, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.45 | 0 | 60 | 0 | 22.00 | 0 | 0 | 0.70 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 1.15 | 0 | 0 | 0 | 22.50 | 0 | 0 | 0.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.90 | 0 | 120 | 0 | 23.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.65 | 0 | 0 | 0 | 23.50 | 0 | 0 | 1.45 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.46 | 0 | 123 | 0 | 24.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 1.35 | 0.33 | 0 | 0 | 0 | 24.50 | 0 | 0 | 2.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.22 | 0 | 20 | 0 | 25.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.10 | 0 | 0 | 0 | 26.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 30.00 | 0 | 0 | 7.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.25 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.32 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.30 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.50 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.20 | 0 | 0 | 0 | 22.50 | 0 | 0 | 1.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.70 | 0 | 1 | 0 | 23.50 | 0 | 0 | 1.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 24.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 24.50 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.12 | 0 | 0 | 0 | 26.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 7.10 | 0 | 0 | 0 | 16.00 | 0 | 1.60 | 0.14 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 6.15 | 0 | 0 | 0 | 17.00 | 0 | 0 | 0.19 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 5.15 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.22 | 0 | 17 | 0 |
December 20, 2024 | 0 | 0 | 4.20 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.34 | 0 | 13 | 0 |
December 20, 2024 | 0 | 0 | 3.30 | 0 | 10 | 0 | 20.00 | 0 | 2.60 | 0.48 | 0 | 31 | 0 |
December 20, 2024 | 0 | 0 | 2.40 | 0 | 302 | 0 | 21.00 | 0 | 0 | 0.75 | 0 | 13 | 0 |
December 20, 2024 | 0 | 0 | 1.70 | 0 | 520 | 0 | 22.00 | 0 | 0 | 1.10 | 0 | 31 | 0 |
December 20, 2024 | 0 | 0 | 1.15 | 0 | 68 | 0 | 23.00 | 0 | 0 | 1.55 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0.65 | 0.65 | 0 | 56 | 0 | 24.00 | 0 | 0 | 2.20 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0 | 0.46 | 0 | 12 | 0 | 25.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.26 | 0 | 22 | 0 | 26.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 30.00 | 0 | 0 | 7.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.25 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.35 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.55 | 0 | 0 | 0 | 21.00 | 0 | 1.45 | 1.00 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 1.90 | 0 | 190 | 0 | 22.00 | 0 | 0 | 1.40 | 0 | 45 | 0 |
March 21, 2025 | 0 | 0 | 1.35 | 0 | 20 | 0 | 23.00 | 0 | 0 | 1.90 | 0 | 27 | 0 |
March 21, 2025 | 0 | 0 | 1.00 | 0 | 47 | 0 | 24.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.65 | 0 | 10 | 0 | 25.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.70 | 0.43 | 0 | 25 | 0 | 26.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.09 | 0 | 0 | 0 | 30.00 | 0 | 0 | 7.75 | 0 | 0 | 0 |