OTEX – Open Text Corp.
Last update: April 26, 2024 at 6:21 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 48.000
- Ask price: 49.800
- 30-day historical volatility: 16.48%
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: 1,908
Volume: 0
|
Open interest: 4,044
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 5.40 | 0 | 0 | 0 | 44.00 | 0 | 0 | 0.34 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 4.50 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.42 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 3.65 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.60 | 0 | 825 | 0 |
May 17, 2024 | 0 | 0 | 2.95 | 0 | 10 | 0 | 47.00 | 0 | 0 | 0.85 | 0 | 7 | 0 |
May 17, 2024 | 0 | 0 | 2.15 | 0 | 24 | 0 | 48.00 | 0 | 0 | 1.15 | 0 | 2,006 | 0 |
May 17, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 49.00 | 0 | 0 | 1.65 | 0 | 22 | 0 |
May 17, 2024 | 0 | 0 | 1.15 | 0 | 94 | 0 | 50.00 | 0 | 0 | 2.15 | 0 | 47 | 0 |
May 17, 2024 | 0 | 0 | 0.50 | 0 | 201 | 0 | 52.00 | 0 | 0 | 3.65 | 0 | 18 | 0 |
May 17, 2024 | 0.15 | 0 | 0.24 | 0 | 39 | 0 | 54.00 | 0 | 0 | 5.40 | 0 | 19 | 0 |
May 17, 2024 | 0 | 4.20 | 0.16 | 0 | 41 | 0 | 56.00 | 0 | 0 | 7.35 | 0 | 44 | 0 |
May 17, 2024 | 0 | 0 | 0.10 | 0 | 35 | 0 | 58.00 | 0 | 0 | 9.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.27 | 0 | 59 | 0 | 60.00 | 0 | 0 | 11.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.27 | 0 | 23 | 0 | 62.00 | 0 | 0 | 13.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.27 | 0 | 93 | 0 | 64.00 | 0 | 0 | 15.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.27 | 0 | 3 | 0 | 66.00 | 0 | 0 | 17.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.27 | 0 | 6 | 0 | 68.00 | 0 | 0 | 19.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 14.20 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.17 | 0 | 1 | 0 |
June 21, 2024 | 0 | 0 | 9.30 | 0 | 0 | 0 | 40.00 | 0 | 0 | 0.27 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 7.40 | 0 | 0 | 0 | 42.00 | 0 | 0 | 0.37 | 0 | 18 | 0 |
June 21, 2024 | 0 | 0 | 5.60 | 0 | 0 | 0 | 44.00 | 0 | 0 | 0.60 | 0 | 350 | 0 |
June 21, 2024 | 0 | 0 | 4.75 | 0 | 2 | 0 | 45.00 | 0 | 0 | 0.80 | 0 | 102 | 0 |
June 21, 2024 | 0 | 0 | 4.00 | 0 | 3 | 0 | 46.00 | 0 | 2.00 | 1.00 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 3.30 | 0 | 0 | 0 | 47.00 | 0 | 0 | 1.35 | 0 | 19 | 0 |
June 21, 2024 | 0 | 0 | 2.65 | 0 | 0 | 0 | 48.00 | 0 | 0 | 1.75 | 0 | 45 | 0 |
June 21, 2024 | 0 | 0 | 2.05 | 0 | 0 | 0 | 49.00 | 0 | 0 | 2.20 | 0 | 53 | 0 |
June 21, 2024 | 0 | 0 | 1.60 | 0 | 5 | 0 | 50.00 | 0 | 0 | 2.75 | 0 | 7 | 0 |
June 21, 2024 | 0 | 2.25 | 0.90 | 0 | 28 | 0 | 52.00 | 0 | 0 | 4.20 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 0.50 | 0 | 67 | 0 | 54.00 | 0 | 0 | 5.65 | 0 | 0 | 0 |
June 21, 2024 | 0.10 | 0 | 0.35 | 0 | 28 | 0 | 55.00 | 0 | 0 | 6.60 | 0 | 11 | 0 |
June 21, 2024 | 0 | 0 | 0.27 | 0 | 27 | 0 | 56.00 | 0 | 0 | 7.55 | 0 | 7 | 0 |
June 21, 2024 | 0 | 0 | 0.17 | 0 | 105 | 0 | 58.00 | 0 | 0 | 9.45 | 0 | 4 | 0 |
June 21, 2024 | 0 | 0 | 0.13 | 0 | 92 | 0 | 60.00 | 0 | 0 | 11.40 | 0 | 4 | 0 |
June 21, 2024 | 0 | 0 | 0.18 | 0 | 16 | 0 | 62.00 | 0 | 0 | 13.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 3 | 0 | 64.00 | 0 | 0 | 15.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 227 | 0 | 65.00 | 0 | 0 | 16.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.70 | 0.15 | 0 | 0 | 0 | 66.00 | 0 | 0 | 17.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.16 | 0 | 0 | 0 | 68.00 | 0 | 0 | 19.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.16 | 0 | 0 | 0 | 70.00 | 0 | 0 | 21.35 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.90 | 0 | 0 | 0 | 44.00 | 0 | 0 | 0.85 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 5.15 | 0 | 0 | 0 | 45.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 4.45 | 0 | 1 | 0 | 46.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.70 | 0 | 0 | 0 | 47.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.10 | 0 | 0 | 0 | 48.00 | 0 | 0 | 2.10 | 0 | 13 | 0 |
July 19, 2024 | 0 | 0 | 2.55 | 0 | 0 | 0 | 49.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.10 | 0 | 0 | 0 | 50.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.30 | 0 | 38 | 0 | 52.00 | 0 | 0 | 4.35 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 0.75 | 0 | 8 | 0 | 54.00 | 0 | 0 | 5.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.48 | 0 | 10 | 0 | 56.00 | 0 | 0 | 7.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.29 | 0 | 1 | 0 | 58.00 | 0 | 0 | 9.60 | 0 | 3 | 0 |
July 19, 2024 | 0 | 0 | 0.19 | 0 | 36 | 0 | 60.00 | 0 | 0 | 11.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.16 | 0 | 3 | 0 | 62.00 | 0 | 0 | 13.40 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.13 | 0 | 0 | 0 | 64.00 | 0 | 0 | 15.40 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.20 | 0 | 5 | 0 | 66.00 | 0 | 0 | 17.40 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.19 | 0 | 0 | 0 | 68.00 | 0 | 0 | 19.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.50 | 0 | 0 | 0 | 44.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 5.75 | 0 | 0 | 0 | 45.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 5.05 | 0 | 0 | 0 | 46.00 | 0 | 0 | 1.80 | 0 | 6 | 0 |
August 16, 2024 | 0 | 0 | 4.35 | 0 | 0 | 0 | 47.00 | 0 | 0 | 2.15 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 3.75 | 0 | 0 | 0 | 48.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.20 | 0 | 0 | 0 | 49.00 | 0 | 0 | 3.00 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 2.70 | 0 | 4 | 0 | 50.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.90 | 0 | 1 | 0 | 52.00 | 0 | 0 | 4.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.25 | 0 | 16 | 0 | 54.00 | 0 | 0 | 6.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.80 | 0 | 23 | 0 | 56.00 | 0 | 0 | 7.85 | 0 | 55 | 0 |
August 16, 2024 | 0 | 0 | 0.50 | 0 | 54 | 0 | 58.00 | 0 | 0 | 9.70 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 0.39 | 0 | 45 | 0 | 60.00 | 0 | 0 | 11.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.23 | 0 | 11 | 0 | 64.00 | 0 | 0 | 15.45 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 14.85 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.15 | 0 | 20 | 0 | 40.00 | 0 | 0 | 0.75 | 0 | 27 | 0 |
September 20, 2024 | 0 | 0 | 8.25 | 0 | 0 | 0 | 42.00 | 0 | 0 | 1.10 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 6.70 | 0 | 0 | 0 | 44.00 | 0 | 0 | 1.55 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 6.00 | 0 | 4 | 0 | 45.00 | 0 | 0 | 1.80 | 0 | 8 | 0 |
September 20, 2024 | 0 | 0 | 5.35 | 0 | 0 | 0 | 46.00 | 0 | 0 | 2.15 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 4.65 | 0 | 0 | 0 | 47.00 | 0 | 0 | 2.50 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 48.00 | 0 | 0 | 2.95 | 0 | 7 | 0 |
September 20, 2024 | 0 | 0 | 3.55 | 0 | 0 | 0 | 49.00 | 0 | 0 | 3.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 50.00 | 0 | 0 | 3.95 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 2.25 | 0 | 2 | 0 | 52.00 | 0 | 0 | 5.10 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 1.55 | 0 | 0 | 0 | 54.00 | 0 | 0 | 6.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.30 | 0 | 8 | 0 | 55.00 | 0 | 0 | 7.30 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 1.05 | 0 | 16 | 0 | 56.00 | 0 | 0 | 8.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.75 | 0 | 5 | 0 | 58.00 | 0 | 0 | 9.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.50 | 0 | 26 | 0 | 60.00 | 0 | 0 | 11.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.31 | 0 | 6 | 0 | 64.00 | 0 | 0 | 15.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.28 | 0 | 60 | 0 | 65.00 | 0 | 0 | 16.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.19 | 0 | 5 | 0 | 70.00 | 0 | 0 | 21.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.23 | 0 | 0 | 0 | 80.00 | 0 | 0 | 31.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.95 | 0 | 0 | 0 | 44.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.35 | 0 | 0 | 0 | 45.00 | 0 | 0 | 2.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.55 | 0 | 0 | 0 | 46.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.95 | 0 | 0 | 0 | 47.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.40 | 0 | 0 | 0 | 48.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.90 | 0 | 0 | 0 | 49.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.40 | 0 | 0 | 0 | 50.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.55 | 0 | 0 | 0 | 52.00 | 0 | 0 | 5.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 54.00 | 0 | 0 | 6.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.35 | 0 | 0 | 0 | 56.00 | 0 | 0 | 8.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 11.00 | 0 | 0 | 0 | 40.00 | 1.10 | 0 | 1.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 7.65 | 0 | 0 | 0 | 44.00 | 0 | 0 | 2.30 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 6.95 | 0 | 4 | 0 | 45.00 | 0 | 0 | 2.65 | 0 | 17 | 0 |
December 20, 2024 | 0 | 0 | 6.30 | 0 | 15 | 0 | 46.00 | 0 | 0 | 2.95 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 5.15 | 0 | 6 | 0 | 48.00 | 0 | 0 | 3.80 | 0 | 20 | 0 |
December 20, 2024 | 0 | 0 | 4.20 | 0 | 1 | 0 | 50.00 | 0 | 0 | 4.80 | 0 | 14 | 0 |
December 20, 2024 | 0 | 0 | 2.30 | 0 | 5 | 0 | 55.00 | 0 | 0 | 7.95 | 0 | 190 | 0 |
December 20, 2024 | 0 | 0 | 1.15 | 0 | 54 | 0 | 60.00 | 0 | 0 | 11.95 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.65 | 0 | 150 | 0 | 65.00 | 0 | 0 | 16.65 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.41 | 0 | 0 | 0 | 70.00 | 0 | 0 | 21.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.25 | 0 | 0 | 0 | 80.00 | 0 | 0 | 31.55 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 11.20 | 0 | 0 | 0 | 40.00 | 0 | 0 | 1.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.40 | 0 | 0 | 0 | 44.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 7.80 | 0 | 0 | 0 | 45.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 7.25 | 0 | 0 | 0 | 46.00 | 0 | 8.00 | 3.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 6.15 | 0 | 0 | 0 | 48.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.05 | 0 | 0 | 0 | 50.00 | 0 | 0 | 5.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.15 | 0 | 2 | 0 | 55.00 | 0 | 0 | 8.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.80 | 0 | 31 | 0 | 60.00 | 0 | 0 | 12.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.00 | 0 | 1 | 0 | 65.00 | 0 | 0 | 16.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.65 | 0 | 0 | 0 | 70.00 | 0 | 0 | 21.60 | 0 | 0 | 0 |