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.

GWO – Great-West Lifeco Inc.

Last update: September 18, 2024 at 8:19 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 16.23%
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: 32,046
Volume: 0
Open interest: 81,186
Volume: 0
September 27, 2024 (Weekly) 0 0 3.95 0 0 0 42.00 0 0 0.06 0 0 0
September 27, 2024 (Weekly) 0 0 3.45 0 0 0 42.50 0 0 0.06 0 0 0
September 27, 2024 (Weekly) 0 0 2.86 0 0 0 43.00 0 0 0.08 0 0 0
September 27, 2024 (Weekly) 0 0 2.46 0 0 0 43.50 0 0 0.08 0 0 0
September 27, 2024 (Weekly) 0 0 1.91 0 0 0 44.00 0 0 0.11 0 0 0
September 27, 2024 (Weekly) 0 0 1.43 0 0 0 44.50 0 0 0.14 0 0 0
September 27, 2024 (Weekly) 0 0 0.99 0 0 0 45.00 0 0 0.22 0 0 0
September 27, 2024 (Weekly) 0 0 0.61 0 1 0 45.50 0 0 0.35 0 0 0
September 27, 2024 (Weekly) 0 0 0.33 0 0 0 46.00 0 0 0.57 0 0 0
September 27, 2024 (Weekly) 0 0 0.15 0 0 0 46.50 0 0 0.92 0 0 0
September 27, 2024 (Weekly) 0 0 0.06 0 0 0 47.00 0 0 1.41 0 0 0
September 27, 2024 (Weekly) 0 0 0.04 0 0 0 47.50 0 0 1.90 0 0 0
September 27, 2024 (Weekly) 0 0 0 0 0 0 48.00 0 0 0 0 0 0
October 4, 2024 (Weekly) 0 0 3.50 0 0 0 42.50 0 0 0.10 0 0 0
October 4, 2024 (Weekly) 0 0 3.00 0 0 0 43.00 0 0 0.11 0 0 0
October 4, 2024 (Weekly) 0 0 2.46 0 0 0 43.50 0 0 0.14 0 0 0
October 4, 2024 (Weekly) 0 0 1.99 0 0 0 44.00 0 0 0.17 0 0 0
October 4, 2024 (Weekly) 0 0 1.55 0 34 0 44.50 0 0 0.24 0 0 0
October 4, 2024 (Weekly) 0 0 1.12 0 0 0 45.00 0 0 0.33 0 0 0
October 4, 2024 (Weekly) 0 0 0.77 0 0 0 45.50 0 0 0.47 0 0 0
October 4, 2024 (Weekly) 0 0 0.48 0 0 0 46.00 0 0 0.69 0 0 0
October 4, 2024 (Weekly) 0 0 0.26 0 0 0 46.50 0 0 1.01 0 0 0
October 4, 2024 (Weekly) 0 0 0.13 0 0 0 47.00 0 0 1.40 0 0 0
October 4, 2024 (Weekly) 0 0 0.07 0 0 0 47.50 0 0 1.90 0 0 0
October 4, 2024 (Weekly) 0 0 0 0 0 0 48.00 0 0 0 0 0 0
October 11, 2024 (Weekly) 0 0 3.10 0 0 0 43.00 0 0 0.16 0 0 0
October 11, 2024 (Weekly) 0 0 2.54 0 0 0 43.50 0 0 0.19 0 0 0
October 11, 2024 (Weekly) 0 0 2.12 0 0 0 44.00 0 0 0.24 0 17 0
October 11, 2024 (Weekly) 0 0 1.66 0 0 0 44.50 0 0 0.31 0 17 0
October 11, 2024 (Weekly) 0 0 1.26 0 0 0 45.00 0 0 0.42 0 0 0
October 11, 2024 (Weekly) 0 0 0.90 0 0 0 45.50 0 0 0.57 0 17 0
October 11, 2024 (Weekly) 0 0 0.61 0 35 0 46.00 0 0 0.78 0 0 0
October 11, 2024 (Weekly) 0 0 0.39 0 0 0 46.50 0 0 1.07 0 0 0
October 11, 2024 (Weekly) 0 0 0.22 0 0 0 47.00 0 0 1.45 0 0 0
October 11, 2024 (Weekly) 0 0 0.12 0 0 0 47.50 0 0 1.92 0 0 0
October 11, 2024 (Weekly) 0 0 0 0 0 0 48.00 0 0 0 0 0 0
September 20, 2024 0 0 14.80 0 0 0 31.00 0 0 0.03 0 3 0
September 20, 2024 0 0 13.80 0 0 0 32.00 0 0 0.03 0 33 0
September 20, 2024 0 0 12.80 0 0 0 33.00 0 0 0.03 0 7 0
September 20, 2024 0 0 11.80 0 0 0 34.00 0 0 0.04 0 17 0
September 20, 2024 0 0 10.80 0 0 0 35.00 0 0 0.03 0 0 0
September 20, 2024 0 0 9.80 0 0 0 36.00 0 0 0.04 0 14 0
September 20, 2024 0 0 8.80 0 0 0 37.00 0 0 0.03 0 7 0
September 20, 2024 0 0 7.80 0 0 0 38.00 0 0 0.04 0 85 0
September 20, 2024 0 0 6.80 0 10 0 39.00 0 0 0.04 0 331 0
September 20, 2024 0 0 5.80 0 0 0 40.00 0 0 0.03 0 28 0
September 20, 2024 0 0 4.80 0 0 0 41.00 0 0 0.03 0 10 0
September 20, 2024 0 0 3.85 0 0 0 42.00 0 0 0.03 0 5,095 0
September 20, 2024 0 0 2.81 0 33 0 43.00 0 0 0.04 0 2 0
September 20, 2024 0 0 1.88 0 4,868 0 44.00 0 0 0.06 0 1,515 0
September 20, 2024 0 0 0.89 0 45 0 45.00 0 0 0.09 0 94 0
September 20, 2024 0 0 0.13 0 214 0 46.00 0 0 0.42 0 0 0
September 20, 2024 0 0 0.04 0 0 0 47.00 0 0 1.39 0 0 0
September 20, 2024 0 0 0.03 0 3 0 48.00 0 0 2.39 0 0 0
September 20, 2024 0 0 0.03 0 0 0 49.00 0 0 3.40 0 0 0
September 20, 2024 0 0 0.03 0 0 0 50.00 0 0 4.40 0 0 0
September 20, 2024 0 0 0.03 0 0 0 52.00 0 0 6.40 0 0 0
September 20, 2024 0 0 0.03 0 0 0 54.00 0 0 8.40 0 0 0
September 20, 2024 0 0 0.03 0 0 0 55.00 0 0 9.40 0 0 0
October 18, 2024 0 0 14.95 0 0 0 31.00 0 0 0.03 0 0 0
October 18, 2024 0 0 13.95 0 0 0 32.00 0 0 0.03 0 0 0
October 18, 2024 0 0 13.00 0 0 0 33.00 0 0 0.03 0 7 0
October 18, 2024 0 0 11.95 0 0 0 34.00 0 0 0.03 0 7 0
October 18, 2024 0 0 10.95 0 0 0 35.00 0 0 0.03 0 1 0
October 18, 2024 0 0 9.95 0 0 0 36.00 0 0 0.04 0 0 0
October 18, 2024 0 0 8.95 0 0 0 37.00 0 0 0.04 0 8 0
October 18, 2024 0 0 7.95 0 0 0 38.00 0 0 0.05 0 9 0
October 18, 2024 0 0 6.95 0 0 0 39.00 0 0 0.07 0 21 0
October 18, 2024 0 0 6.00 0 0 0 40.00 0 0 0.08 0 3 0
October 18, 2024 0 0 5.10 0 0 0 41.00 0 0 0.11 0 5 0
October 18, 2024 0 0 4.15 0 32 0 42.00 0 0 0.14 0 60 0
October 18, 2024 0 0 3.20 0 54 0 43.00 0 0 0.19 0 85 0
October 18, 2024 0 0 2.19 0 2,167 0 44.00 0 0 0.29 0 87 0
October 18, 2024 0 0 1.35 0 2,224 0 45.00 0 0 0.49 0 159 0
October 18, 2024 0 0 0.71 0 1,921 0 46.00 0 0 0.84 0 11 0
October 18, 2024 0 0 0.30 0 11 0 47.00 0 0 1.49 0 20 0
October 18, 2024 0 0 0.11 0 0 0 48.00 0 0 2.41 0 0 0
October 18, 2024 0 0 0.05 0 0 0 49.00 0 0 3.40 0 0 0
October 18, 2024 0 0 0.04 0 0 0 50.00 0 0 4.40 0 0 0
October 18, 2024 0 0 0.03 0 0 0 52.00 0 0 6.40 0 0 0
October 18, 2024 0 0 0.03 0 0 0 54.00 0 0 8.40 0 0 0
November 15, 2024 0 0 15.10 0 0 0 31.00 0 0 0.04 0 2 0
November 15, 2024 0 0 14.10 0 0 0 32.00 0 0 0.04 0 0 0
November 15, 2024 0 0 13.10 0 0 0 33.00 0 0 0.04 0 7 0
November 15, 2024 0 0 12.10 0 0 0 34.00 0 0 0.05 0 0 0
November 15, 2024 0 0 11.10 0 0 0 35.00 0 0 0.06 0 0 0
November 15, 2024 0 0 10.15 0 0 0 36.00 0 0 0.08 0 0 0
November 15, 2024 0 0 9.15 0 0 0 37.00 0 0 0.09 0 0 0
November 15, 2024 0 0 8.25 0 0 0 38.00 0 0 0.11 0 0 0
November 15, 2024 0 0 7.25 0 11 0 39.00 0 0 0.14 0 30 0
November 15, 2024 0 0 6.25 0 25 0 40.00 0 0 0.17 0 40 0
November 15, 2024 0 0 5.40 0 0 0 41.00 0 0 0.21 0 350 0
November 15, 2024 0 0 4.40 0 12 0 42.00 0 0 0.28 0 421 0
November 15, 2024 0 0 3.45 0 24 0 43.00 0 0 0.37 0 245 0
November 15, 2024 0 0 2.54 0 44 0 44.00 0 0 0.54 0 20 0
November 15, 2024 0 0 1.79 0 25 0 45.00 0 0 0.79 0 0 0
November 15, 2024 0 0 1.16 0 38 0 46.00 0 0 1.17 0 28 0
November 15, 2024 0 0 0.68 0 0 0 47.00 0 0 1.72 0 111 0
November 15, 2024 0 0 0.36 0 34 0 48.00 0 0 2.45 0 0 0
November 15, 2024 0 0 0.16 0 0 0 49.00 0 0 3.40 0 0 0
November 15, 2024 0 0 0.08 0 0 0 50.00 0 0 4.40 0 0 0
November 15, 2024 0 0 0.04 0 0 0 52.00 0 0 6.40 0 0 0
November 15, 2024 0 0 0.04 0 0 0 54.00 0 0 8.40 0 0 0
December 20, 2024 0 0 15.10 0 0 0 31.00 0 0 0.05 0 0 0
December 20, 2024 0 0 14.10 0 0 0 32.00 0 0 0.07 0 0 0
December 20, 2024 0 0 13.20 0 0 0 33.00 0 0 0.08 0 0 0
December 20, 2024 0 0 12.15 0 0 0 34.00 0 0 0.10 0 7 0
December 20, 2024 0 0 11.20 0 0 0 35.00 0 0 0.12 0 5 0
December 20, 2024 0 0 10.25 0 2 0 36.00 0 0 0.14 0 5 0
December 20, 2024 0 0 9.25 0 0 0 37.00 0 0 0.17 0 0 0
December 20, 2024 0 0 8.20 0 0 0 38.00 0 0 0.20 0 21 0
December 20, 2024 0 0 7.25 0 5 0 39.00 0 0 0.24 0 21 0
December 20, 2024 0 0 6.35 0 98 0 40.00 0 0 0.30 0 82 0
December 20, 2024 0 0 5.35 0 37 0 41.00 0 0 0.37 0 1 0
December 20, 2024 0 0 4.45 0 16 0 42.00 0 0 0.48 0 0 0
December 20, 2024 0 0 3.60 0 26 0 43.00 0.10 0 0.65 0 0 0
December 20, 2024 0 0 2.71 0 27 0 44.00 0 0 0.89 0 36 0
December 20, 2024 0 0 1.99 0 50 0 45.00 0 0 1.22 0 2 0
December 20, 2024 0 0 1.38 0 0 0 46.00 0 0 1.64 0 0 0
December 20, 2024 0 0 0.90 0 10 0 47.00 0 0 2.23 0 0 0
December 20, 2024 0 0 0.55 0 13 0 48.00 0 0 2.92 0 0 0
December 20, 2024 0 0 0.31 0 0 0 49.00 0 0 3.75 0 0 0
December 20, 2024 0 0 0.16 0 0 0 50.00 0 0 4.70 0 0 0
December 20, 2024 0 0 0.05 0 0 0 52.00 0 0 6.55 0 0 0
December 20, 2024 0 0 0.04 0 0 0 54.00 0 0 8.55 0 0 0
December 20, 2024 0 0 0.04 0 0 0 55.00 0 0 9.55 0 0 0
January 17, 2025 0 0 26.00 0 0 0 20.00 0 0 0.04 0 6 0
January 17, 2025 0 0 23.10 0 0 0 23.00 0 0 0.04 0 1,020 0
January 17, 2025 0 0 22.05 0 0 0 24.00 0 0 0.03 0 1,125 0
January 17, 2025 0 0 21.05 0 0 0 25.00 0 0 0.04 0 2,157 0
January 17, 2025 0 0 16.10 0 0 0 30.00 0 1.00 0.06 0 760 0
January 17, 2025 0 0 14.15 0 0 0 32.00 0 0 0.09 0 4,001 0
January 17, 2025 0 0 13.20 0 0 0 33.00 0 0 0.11 0 20 0
January 17, 2025 0 0 12.15 0 0 0 34.00 0 0 0.13 0 0 0
January 17, 2025 0 0 11.20 0 0 0 35.00 0 1.75 0.16 0 97 0
January 17, 2025 0 0 10.20 0 0 0 36.00 0 0 0.19 0 2 0
January 17, 2025 0 0 9.25 0 0 0 37.00 0 0 0.22 0 0 0
January 17, 2025 0 0 8.25 0 1,500 0 38.00 0 0 0.26 0 1,555 0
January 17, 2025 0 0 7.30 0 17 0 39.00 0 0 0.31 0 0 0
January 17, 2025 0 0 6.45 0 8,430 0 40.00 0 0 0.39 0 12,460 0
January 17, 2025 0 0 5.55 0 0 0 41.00 0 0 0.46 0 15 0
January 17, 2025 4.15 0 4.55 0 5,015 0 42.00 0 0 0.58 0 5,065 0
January 17, 2025 0 0 3.70 0 505 0 43.00 0 0 0.76 0 500 0
January 17, 2025 0 0 2.84 0 20 0 44.00 0 0 1.02 0 0 0
January 17, 2025 0 0 2.15 0 1,536 0 45.00 0 0 1.36 0 1,500 0
January 17, 2025 0 0 1.56 0 101 0 46.00 0 0 1.80 0 0 0
January 17, 2025 0 0 1.08 0 102 0 47.00 0 0 2.36 0 0 0
January 17, 2025 0 0 0.71 0 0 0 48.00 0 0 3.05 0 0 0
January 17, 2025 0 0 0.45 0 0 0 49.00 0 0 3.80 0 0 0
January 17, 2025 0 0 0.26 0 0 0 50.00 0 0 4.75 0 0 0
January 17, 2025 0 0 0.09 0 0 0 52.00 0 0 6.60 0 0 0
January 17, 2025 0 0 0.04 0 0 0 54.00 0 0 8.55 0 0 0
January 17, 2025 0 0 0.03 0 0 0 60.00 0 0 14.50 0 0 0
February 21, 2025 0 0 13.25 0 0 0 33.00 0 0 0.16 0 0 0
February 21, 2025 0 0 12.20 0 0 0 34.00 0 0 0.19 0 0 0
February 21, 2025 0 0 11.20 0 0 0 35.00 0 0 0.22 0 0 0
February 21, 2025 0 0 10.25 0 0 0 36.00 0 0 0.25 0 0 0
February 21, 2025 0 0 9.30 0 0 0 37.00 0 0 0.25 0 1 0
February 21, 2025 0 0 8.35 0 0 0 38.00 0 0 0.34 0 0 0
February 21, 2025 0 0 7.40 0 0 0 39.00 0 0 0.41 0 0 0
February 21, 2025 0 0 6.60 0 0 0 40.00 0 0 0.47 0 0 0
February 21, 2025 0 0 5.60 0 0 0 41.00 0 0 0.60 0 2 0
February 21, 2025 0 0 4.70 0 21 0 42.00 0 0 0.74 0 0 0
February 21, 2025 0 0 3.85 0 0 0 43.00 0 0 0.95 0 0 0
February 21, 2025 0 0 3.10 0 0 0 44.00 0 0 1.22 0 0 0
February 21, 2025 0 0 2.45 0 120 0 45.00 0 0 1.56 0 0 0
February 21, 2025 0 0 1.87 0 2 0 46.00 0 0 1.99 0 0 0
February 21, 2025 0 0 1.38 0 0 0 47.00 0 0 2.53 0 0 0
February 21, 2025 0 0 0.97 0 0 0 48.00 0 0 3.20 0 0 0
February 21, 2025 0 0 0.67 0 0 0 49.00 0 0 3.95 0 0 0
February 21, 2025 0 0 0.44 0 0 0 50.00 0 0 4.80 0 0 0
February 21, 2025 0 0 0.18 0 0 0 52.00 0 0 6.65 0 0 0
February 21, 2025 0 0 0.07 0 0 0 54.00 0 0 8.55 0 0 0
March 21, 2025 0 0 14.15 0 0 0 32.00 0 0.18 0.17 0 0 0
March 21, 2025 0 0 12.25 0 0 0 34.00 0 0 0.23 0 5 0
March 21, 2025 0 0 10.25 0 0 0 36.00 0 0 0.31 0 10 0
March 21, 2025 0 0 9.30 0 0 0 37.00 0 0 0.36 0 0 0
March 21, 2025 0 0 8.40 0 10 0 38.00 0 0 0.43 0 22 0
March 21, 2025 0 0 7.45 0 0 0 39.00 0 0 0.49 0 0 0
March 21, 2025 0 0 6.60 0 10 0 40.00 0 0 0.61 0 19 0
March 21, 2025 0 0 5.60 0 0 0 41.00 0 0 0.74 0 0 0
March 21, 2025 0 0 4.75 0 7 0 42.00 0 0 0.93 0 0 0
March 21, 2025 0 0 3.90 0 0 0 43.00 0 0 1.16 0 0 0
March 21, 2025 0 0 3.15 0 22 0 44.00 0 0 1.46 0 0 0
March 21, 2025 0 0 2.50 0 0 0 45.00 0 0 1.83 0 0 0
March 21, 2025 0 0 1.93 0 30 0 46.00 0 0 2.30 0 5 0
March 21, 2025 0 0 1.44 0 0 0 47.00 0 0 2.83 0 0 0
March 21, 2025 0 0 1.04 0 0 0 48.00 0 0 3.50 0 0 0
March 21, 2025 0 0 0.73 0 0 0 49.00 0 0 4.20 0 0 0
March 21, 2025 0 0 0.49 0 0 0 50.00 0 0 5.00 0 0 0
March 21, 2025 0 0 0.21 0 0 0 52.00 0 0 6.80 0 0 0
March 21, 2025 0 0 0.08 0 0 0 54.00 0 0 8.65 0 0 0
March 21, 2025 0 0 0.06 0 0 0 55.00 0 0 9.60 0 0 0
June 20, 2025 0 0 14.20 0 0 0 32.00 0 0.27 0.27 0 0 0
June 20, 2025 0 0 12.25 0 0 0 34.00 0 0 0.37 0 0 0
June 20, 2025 0 0 10.30 0 0 0 36.00 0 0 0.48 0 3 0
June 20, 2025 0 0 8.50 0 20 0 38.00 0.55 0 0.64 0 5 0
June 20, 2025 0 0 6.65 0 0 0 40.00 0 0 0.91 0 0 0
June 20, 2025 0 0 4.90 0 2 0 42.00 0 2.30 1.32 0 0 0
June 20, 2025 0 0 3.50 0 4 0 44.00 0 0 1.93 0 10 0
June 20, 2025 0 0 2.31 0 2 0 46.00 0 0 2.78 0 0 0
June 20, 2025 0 0 1.40 0 30 0 48.00 0 0 3.95 0 0 0
June 20, 2025 0 0 0.80 0 0 0 50.00 0 0 5.35 0 0 0
June 20, 2025 0 0 0.15 0 0 0 55.00 0 0 9.75 0 0 0
September 19, 2025 0 0 6.85 0 0 0 40.00 0 0 1.29 0 0 0
September 19, 2025 0 0 5.25 0 0 0 42.00 0 0 1.77 0 0 0
September 19, 2025 0 0 3.85 0 0 0 44.00 0.10 0 2.40 0 0 0
September 19, 2025 0 0 2.73 0 0 0 46.00 0 0 3.35 0 0 0
September 19, 2025 0 0 1.80 0 0 0 48.00 0 0 4.45 0 0 0
September 19, 2025 0 0 1.10 0 0 0 50.00 0 0 5.80 0 0 0
September 19, 2025 0 0 0.34 0 0 0 55.00 0 0 9.90 0 0 0
January 16, 2026 0 0 26.15 0 0 0 20.00 0 1.40 0.13 0 1,004 0
January 16, 2026 0 0 24.15 0 0 0 22.00 0 0 0.22 0 0 0
January 16, 2026 0 0 22.15 0 0 0 24.00 0 0 0.31 0 0 0
January 16, 2026 0 0 20.20 0 0 0 26.00 0 0 0.36 0 0 0
January 16, 2026 0 0 18.20 0 0 0 28.00 0 0 0.43 0 20 0
January 16, 2026 0 0 16.20 0 1 0 30.00 0 1.45 0.44 0 21,510 0
January 16, 2026 0 0 11.30 0 0 0 35.00 0 2.45 0.77 0 5,512 0
January 16, 2026 0 0 10.50 0 1 0 36.00 0 0 0.95 0 1,000 0
January 16, 2026 0 0 8.70 0 110 0 38.00 0 0 1.24 0 12 0
January 16, 2026 0 0 7.05 0 1,640 0 40.00 0 0 1.68 0 12,116 0
January 16, 2026 0 0 3.50 0 388 0 45.00 0.10 0 3.40 0 300 0
January 16, 2026 0 0 1.40 0 202 0 50.00 0 0 6.25 0 6 0
January 16, 2026 0 0 0.18 0 0 0 60.00 0 0 14.65 0 0 0
January 15, 2027 0 0 16.30 0 0 0 30.00 0 4.50 1.00 0 0 0
January 15, 2027 0 0 11.65 0 0 0 35.00 0 0 1.70 0 0 0
January 15, 2027 0 0 7.65 0 1 0 40.00 0.10 0 2.90 0 22 0
January 15, 2027 0 0 4.35 0 3 0 45.00 0.10 0 4.70 0 20 0
January 15, 2027 0 0 2.10 0 45 0 50.00 0 0 7.90 0 0 0
January 15, 2027 0 0 0.50 0 0 0 60.00 0 0 15.50 0 90 0