TCN – Tricon Residential Inc.
Last update: April 25, 2024 at 5:26 p.m. (Real-time)
- Last price: 15.330
- Net change: 0.240
- Bid price: 15.270
- Ask price: 15.360
- 30-day historical volatility: 5.89%
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: 682
Volume: 0
|
Open interest: 85
Volume: 0
|
||||||||||||
May 17, 2024 | 6.05 | 6.65 | 6.65 | 0 | 0 | 0 | 9.00 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
May 17, 2024 | 5.55 | 6.15 | 6.15 | 0 | 0 | 0 | 9.50 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
May 17, 2024 | 5.30 | 5.90 | 5.90 | 0 | 0 | 0 | 9.75 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
May 17, 2024 | 5.05 | 5.65 | 5.65 | 0 | 0 | 0 | 10.00 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
May 17, 2024 | 4.55 | 5.15 | 5.15 | 0 | 0 | 0 | 10.50 | 0 | 0.26 | 0.26 | 0 | 1 | 0 |
May 17, 2024 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 | 11.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 | 11.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 3.00 | 3.80 | 3.80 | 0 | 5 | 0 | 12.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 | 12.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 2.10 | 2.90 | 2.90 | 0 | 5 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 13.50 | 0 | 0.50 | 0.50 | 0 | 1 | 0 |
May 17, 2024 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 | 14.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 0.20 | 0.70 | 0.70 | 0 | 55 | 0 | 15.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 15.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.50 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 17.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 18.00 | 2.20 | 3.00 | 3.00 | 0 | 0 | 0 |
June 21, 2024 | 7.80 | 9.00 | 9.00 | 0 | 0 | 0 | 7.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 6.80 | 8.00 | 8.00 | 0 | 0 | 0 | 8.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 6.30 | 7.50 | 7.50 | 0 | 0 | 0 | 8.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 5.80 | 7.00 | 7.00 | 0 | 0 | 0 | 9.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 5.30 | 6.50 | 6.50 | 0 | 0 | 0 | 9.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 5.10 | 6.30 | 6.30 | 0 | 0 | 0 | 9.75 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 5.00 | 5.80 | 5.80 | 0 | 0 | 0 | 10.00 | 0 | 0.50 | 0.50 | 0 | 10 | 0 |
June 21, 2024 | 4.50 | 5.30 | 5.30 | 0 | 0 | 0 | 10.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 4.00 | 4.80 | 4.80 | 0 | 15 | 0 | 11.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 | 11.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 3.00 | 3.80 | 3.80 | 0 | 4 | 0 | 12.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 | 12.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 2.10 | 2.90 | 2.90 | 0 | 10 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 15 | 0 |
June 21, 2024 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 13.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 1.10 | 1.60 | 1.60 | 0 | 385 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 | 14.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 | 15.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 15.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.50 | 0.50 | 0 | 70 | 0 | 16.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.50 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 17.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 18.00 | 2.20 | 3.00 | 3.00 | 0 | 0 | 0 |
July 19, 2024 | 5.30 | 6.50 | 6.50 | 0 | 0 | 0 | 9.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 5.00 | 5.80 | 5.80 | 0 | 0 | 0 | 10.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 4.50 | 5.30 | 5.30 | 0 | 0 | 0 | 10.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 | 11.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 | 11.50 | 0 | 0.50 | 0.50 | 0 | 1 | 0 |
July 19, 2024 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 | 12.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 | 12.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 1.60 | 2.10 | 2.10 | 0 | 1 | 0 | 13.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 | 14.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 | 15.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 15.50 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.50 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 17.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 18.00 | 2.20 | 3.00 | 3.00 | 0 | 0 | 0 |
August 16, 2024 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 1 | 0 |
August 16, 2024 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 13.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 14.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 15.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 15.50 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.40 | 0.40 | 0 | 2 | 0 | 16.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.50 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 17.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 18.00 | 2.20 | 3.00 | 3.00 | 0 | 0 | 0 |
September 20, 2024 | 7.80 | 9.00 | 9.00 | 0 | 2 | 0 | 7.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 6.80 | 8.00 | 8.00 | 0 | 0 | 0 | 8.00 | 0 | 0.50 | 0.50 | 0 | 1 | 0 |
September 20, 2024 | 6.30 | 7.50 | 7.50 | 0 | 0 | 0 | 8.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 5.80 | 7.00 | 7.00 | 0 | 4 | 0 | 9.00 | 0 | 0.50 | 0.50 | 0 | 6 | 0 |
September 20, 2024 | 5.30 | 6.50 | 6.50 | 0 | 0 | 0 | 9.50 | 0 | 0.50 | 0.50 | 0 | 17 | 0 |
September 20, 2024 | 5.00 | 5.80 | 5.80 | 0 | 0 | 0 | 10.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 4.00 | 4.80 | 4.80 | 0 | 10 | 0 | 11.00 | 0 | 0.50 | 0.50 | 0 | 6 | 0 |
September 20, 2024 | 3.00 | 3.80 | 3.80 | 0 | 54 | 0 | 12.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 2.10 | 2.90 | 2.90 | 0 | 14 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 15 | 0 |
September 20, 2024 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 13.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 14.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 0.30 | 0.80 | 0.80 | 0 | 3 | 0 | 15.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 15.50 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.50 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 17.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 18.00 | 2.20 | 3.00 | 3.00 | 0 | 0 | 0 |
October 18, 2024 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 13.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 14.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 15.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 15.50 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.50 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 17.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
December 20, 2024 | 5.80 | 7.00 | 7.00 | 0 | 10 | 0 | 9.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 5.30 | 6.50 | 6.50 | 0 | 0 | 0 | 9.50 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 5.00 | 5.80 | 5.80 | 0 | 1 | 0 | 10.00 | 0 | 0.50 | 0.50 | 0 | 10 | 0 |
December 20, 2024 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 | 11.00 | 0 | 0.50 | 0.50 | 0 | 1 | 0 |
December 20, 2024 | 3.00 | 3.80 | 3.80 | 0 | 4 | 0 | 12.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 2.10 | 2.90 | 2.90 | 0 | 3 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 1.10 | 1.60 | 1.60 | 0 | 20 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 0.30 | 0.80 | 0.80 | 0 | 2 | 0 | 15.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 17.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 18.00 | 2.30 | 3.10 | 3.10 | 0 | 0 | 0 |
March 21, 2025 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 | 12.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 13.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 1.10 | 1.60 | 1.60 | 0 | 2 | 0 | 14.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 0.30 | 0.80 | 0.80 | 0 | 1 | 0 | 15.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 16.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 17.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 18.00 | 2.30 | 3.10 | 3.10 | 0 | 0 | 0 |