GIB – CGI Inc.
Last update: May 19, 2024 at 6:29 a.m. (Real-time)
- Last price: 143.060
- Net change: 0.830
- Bid price: 142.610
- Ask price: 143.470
- 30-day historical volatility: 16.35%
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: 2,679
Volume: 23
|
Open interest: 1,129
Volume: 11
|
||||||||||||
June 21, 2024 | 43.25 | 43.95 | 43.95 | 0 | 160 | 0 | 100.00 | 0 | 0.06 | 0.06 | 0 | 10 | 0 |
June 21, 2024 | 33.25 | 34.00 | 34.00 | 0 | 0 | 0 | 110.00 | 0 | 0.06 | 0.06 | 0 | 6 | 0 |
June 21, 2024 | 23.50 | 24.15 | 24.05 | 0 | 24 | 0 | 120.00 | 0.02 | 0.19 | 0.19 | 0 | 35 | 0 |
June 21, 2024 | 18.60 | 19.25 | 19.15 | 0 | 0 | 0 | 125.00 | 0.10 | 0.31 | 0.31 | 0 | 0 | 0 |
June 21, 2024 | 13.80 | 14.45 | 14.40 | 0 | 10 | 0 | 130.00 | 0.28 | 0.50 | 0.50 | 0 | 13 | 0 |
June 21, 2024 | 9.20 | 9.80 | 9.80 | 0 | 0 | 0 | 135.00 | 0.65 | 0.85 | 0.85 | -0.20 | 33 | 1 |
June 21, 2024 | 5.15 | 5.65 | 5.65 | 0 | 15 | 0 | 140.00 | 1.50 | 1.80 | 1.80 | 0 | 65 | 0 |
June 21, 2024 | 2.20 | 2.50 | 2.45 | 0.05 | 103 | 5 | 145.00 | 3.50 | 3.75 | 3.80 | 0 | 32 | 0 |
June 21, 2024 | 0.70 | 0.80 | 0.80 | 0 | 196 | 0 | 150.00 | 7.00 | 7.45 | 7.50 | 0 | 0 | 0 |
June 21, 2024 | 0.19 | 0.39 | 0.39 | 0 | 34 | 0 | 155.00 | 11.65 | 12.15 | 12.10 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.15 | 0.15 | 0 | 62 | 0 | 160.00 | 16.60 | 17.10 | 17.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.10 | 0.10 | 0 | 2 | 0 | 165.00 | 21.60 | 22.10 | 22.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.07 | 0.07 | 0 | 138 | 1 | 170.00 | 26.60 | 27.10 | 27.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.06 | 0.06 | 0 | 1 | 0 | 175.00 | 31.45 | 32.45 | 32.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.06 | 0.06 | 0 | 81 | 0 | 180.00 | 36.45 | 37.45 | 37.45 | 0 | 0 | 0 |
July 19, 2024 | 24.10 | 24.70 | 24.65 | 0 | 25 | 0 | 120.00 | 0.18 | 0.40 | 0.40 | 0 | 0 | 0 |
July 19, 2024 | 19.30 | 20.00 | 19.85 | 0 | 0 | 0 | 125.00 | 0.34 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 14.65 | 15.20 | 15.30 | 0 | 0 | 0 | 130.00 | 0.65 | 0.90 | 0.90 | 0 | 21 | 0 |
July 19, 2024 | 10.35 | 10.85 | 10.80 | 0 | 0 | 0 | 135.00 | 1.20 | 1.40 | 1.45 | 0 | 29 | 0 |
July 19, 2024 | 6.45 | 6.90 | 6.90 | 0.05 | 20 | 4 | 140.00 | 2.30 | 2.65 | 2.65 | 0 | 16 | 0 |
July 19, 2024 | 3.50 | 3.85 | 3.85 | 0 | 50 | 0 | 145.00 | 4.35 | 4.75 | 4.75 | 0 | 61 | 0 |
July 19, 2024 | 1.60 | 1.90 | 1.90 | 0 | 161 | 0 | 150.00 | 7.55 | 8.00 | 7.95 | 0 | 7 | 0 |
July 19, 2024 | 0.65 | 0.85 | 0.85 | 0 | 12 | 0 | 155.00 | 11.70 | 12.25 | 12.20 | 0 | 0 | 0 |
July 19, 2024 | 0.25 | 0.45 | 0.45 | 0 | 83 | 0 | 160.00 | 16.60 | 17.10 | 17.00 | 0 | 0 | 0 |
July 19, 2024 | 0.06 | 0.25 | 0.25 | 0 | 9 | 0 | 165.00 | 21.60 | 22.10 | 22.00 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 | 170.00 | 26.60 | 27.10 | 27.00 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 175.00 | 31.60 | 32.10 | 32.00 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 180.00 | 36.55 | 37.30 | 37.30 | 0 | 0 | 0 |
August 16, 2024 | 24.70 | 25.50 | 25.45 | 0 | 0 | 0 | 120.00 | 0.41 | 0.70 | 0.70 | 0 | 10 | 0 |
August 16, 2024 | 20.05 | 20.90 | 20.80 | 0 | 0 | 0 | 125.00 | 0.70 | 1.00 | 1.00 | 0 | 0 | 0 |
August 16, 2024 | 15.65 | 16.35 | 16.35 | 0 | 0 | 0 | 130.00 | 1.20 | 1.50 | 1.50 | 0 | 53 | 0 |
August 16, 2024 | 11.55 | 12.15 | 12.15 | 0 | 100 | 0 | 135.00 | 2.00 | 2.30 | 2.30 | 0 | 2 | 0 |
August 16, 2024 | 7.90 | 8.40 | 8.40 | 0 | 122 | 0 | 140.00 | 3.30 | 3.65 | 3.70 | 0 | 10 | 0 |
August 16, 2024 | 5.00 | 5.45 | 5.40 | 0 | 14 | 0 | 145.00 | 5.40 | 5.75 | 5.80 | 0 | 0 | 0 |
August 16, 2024 | 2.90 | 3.30 | 3.25 | -0.15 | 26 | 12 | 150.00 | 8.30 | 8.80 | 8.75 | 0 | 0 | 0 |
August 16, 2024 | 1.50 | 1.85 | 1.85 | 0 | 4 | 0 | 155.00 | 12.00 | 12.70 | 12.65 | 0 | 0 | 0 |
August 16, 2024 | 0.75 | 0.95 | 0.95 | 0 | 54 | 0 | 160.00 | 16.55 | 17.25 | 17.25 | 0 | 0 | 0 |
August 16, 2024 | 0.33 | 0.60 | 0.60 | 0 | 15 | 0 | 165.00 | 21.55 | 22.15 | 22.10 | 0 | 0 | 0 |
August 16, 2024 | 0.13 | 0.35 | 0.35 | 0 | 13 | 0 | 170.00 | 26.55 | 27.15 | 27.10 | 0 | 0 | 0 |
August 16, 2024 | 0.04 | 0.21 | 0.21 | 0 | 0 | 0 | 175.00 | 31.55 | 32.15 | 32.10 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.13 | 0.13 | 0 | 22 | 0 | 180.00 | 36.25 | 37.45 | 37.45 | 0 | 0 | 0 |
September 20, 2024 | 58.80 | 60.05 | 60.05 | 0 | 10 | 0 | 85.00 | 0 | 0.07 | 0.07 | 0 | 20 | 0 |
September 20, 2024 | 53.60 | 55.10 | 55.20 | 0 | 0 | 0 | 90.00 | 0 | 0.13 | 0.13 | 0 | 10 | 0 |
September 20, 2024 | 43.75 | 45.50 | 45.50 | 0 | 10 | 0 | 100.00 | 0.06 | 0.30 | 0.30 | 0 | 23 | 0 |
September 20, 2024 | 34.75 | 35.70 | 35.80 | 0 | 0 | 0 | 110.00 | 0.24 | 0.60 | 0.60 | 0 | 10 | 0 |
September 20, 2024 | 25.50 | 26.45 | 26.45 | 0 | 4 | 0 | 120.00 | 0.70 | 1.00 | 1.00 | 0 | 16 | 0 |
September 20, 2024 | 20.35 | 22.05 | 22.05 | 0 | 0 | 0 | 125.00 | 1.10 | 1.40 | 1.40 | -0.30 | 10 | 10 |
September 20, 2024 | 16.60 | 17.50 | 17.50 | 0 | 23 | 0 | 130.00 | 1.60 | 2.00 | 2.00 | 0 | 40 | 0 |
September 20, 2024 | 12.60 | 13.35 | 13.30 | 0 | 11 | 0 | 135.00 | 2.60 | 3.00 | 3.00 | 0 | 5 | 0 |
September 20, 2024 | 9.05 | 9.70 | 9.65 | 0 | 300 | 0 | 140.00 | 3.95 | 4.40 | 4.40 | 0 | 305 | 0 |
September 20, 2024 | 6.05 | 6.70 | 6.70 | 0 | 2 | 0 | 145.00 | 5.95 | 6.50 | 6.50 | 0 | 124 | 0 |
September 20, 2024 | 3.85 | 4.35 | 4.30 | 0 | 113 | 0 | 150.00 | 8.70 | 9.30 | 9.35 | 0 | 12 | 0 |
September 20, 2024 | 2.30 | 2.65 | 2.65 | 0 | 0 | 0 | 155.00 | 12.25 | 13.00 | 13.00 | 0 | 0 | 0 |
September 20, 2024 | 1.30 | 1.55 | 1.55 | 0 | 103 | 0 | 160.00 | 16.60 | 17.40 | 17.35 | 0 | 0 | 0 |
September 20, 2024 | 0.70 | 0.95 | 0.95 | 0 | 8 | 0 | 165.00 | 21.45 | 22.20 | 22.15 | 0 | 0 | 0 |
September 20, 2024 | 0.32 | 0.60 | 0.60 | 0 | 60 | 0 | 170.00 | 26.50 | 27.20 | 27.15 | 0 | 0 | 0 |
September 20, 2024 | 0.13 | 0.44 | 0.44 | 0 | 30 | 0 | 175.00 | 31.50 | 32.20 | 32.15 | 0 | 0 | 0 |
September 20, 2024 | 0.04 | 0.28 | 0.28 | 0 | 50 | 0 | 180.00 | 36.35 | 37.40 | 37.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 200.00 | 56.35 | 57.40 | 57.40 | 0 | 0 | 0 |
October 18, 2024 | 26.15 | 27.10 | 27.10 | 0 | 0 | 0 | 120.00 | 0.90 | 1.25 | 1.25 | 0 | 0 | 0 |
October 18, 2024 | 21.85 | 22.70 | 22.70 | 0 | 0 | 0 | 125.00 | 1.40 | 1.70 | 1.70 | 0 | 0 | 0 |
October 18, 2024 | 17.75 | 18.45 | 18.45 | 0 | 9 | 0 | 130.00 | 2.05 | 2.40 | 2.40 | 0 | 0 | 0 |
October 18, 2024 | 13.70 | 14.35 | 14.35 | 0 | 12 | 0 | 135.00 | 3.05 | 3.50 | 3.50 | 0 | 20 | 0 |
October 18, 2024 | 10.20 | 10.80 | 10.80 | 0 | 7 | 0 | 140.00 | 4.60 | 5.00 | 5.00 | 0 | 0 | 0 |
October 18, 2024 | 7.45 | 7.85 | 7.85 | 0 | 0 | 0 | 145.00 | 6.55 | 7.35 | 7.35 | 0 | 0 | 0 |
October 18, 2024 | 5.00 | 5.40 | 5.40 | 0 | 0 | 0 | 150.00 | 9.20 | 9.95 | 9.95 | 0 | 0 | 0 |
October 18, 2024 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 | 155.00 | 12.75 | 13.65 | 13.65 | 0 | 0 | 0 |
October 18, 2024 | 1.95 | 2.20 | 2.20 | 0 | 20 | 0 | 160.00 | 16.85 | 17.55 | 17.60 | 0 | 0 | 0 |
October 18, 2024 | 0.55 | 0.85 | 0.85 | 0 | 0 | 0 | 170.00 | 26.45 | 27.25 | 27.15 | 0 | 0 | 0 |
November 15, 2024 | 26.80 | 27.85 | 27.85 | 0 | 0 | 0 | 120.00 | 1.25 | 1.55 | 1.55 | 0 | 0 | 0 |
November 15, 2024 | 22.30 | 23.45 | 23.45 | 0 | 0 | 0 | 125.00 | 1.70 | 2.10 | 2.10 | 0 | 0 | 0 |
November 15, 2024 | 18.25 | 19.20 | 19.20 | 0 | 0 | 0 | 130.00 | 2.35 | 2.90 | 2.90 | 0 | 0 | 0 |
November 15, 2024 | 14.35 | 15.35 | 15.30 | 0 | 0 | 0 | 135.00 | 3.50 | 4.00 | 4.00 | 0 | 0 | 0 |
November 15, 2024 | 10.95 | 11.80 | 11.85 | 0 | 0 | 0 | 140.00 | 5.05 | 5.60 | 5.60 | 0 | 0 | 0 |
November 15, 2024 | 8.15 | 8.80 | 8.80 | 0 | 0 | 0 | 145.00 | 7.05 | 7.70 | 7.70 | 0 | 0 | 0 |
November 15, 2024 | 5.70 | 6.40 | 6.40 | 0 | 0 | 0 | 150.00 | 9.65 | 10.40 | 10.40 | 0 | 0 | 0 |
November 15, 2024 | 3.90 | 4.50 | 4.50 | 0 | 0 | 0 | 155.00 | 12.95 | 13.75 | 13.70 | 0 | 0 | 0 |
November 15, 2024 | 2.55 | 3.10 | 3.10 | 0 | 0 | 0 | 160.00 | 16.80 | 17.90 | 17.80 | 0 | 0 | 0 |
November 15, 2024 | 1.00 | 1.30 | 1.30 | 0 | 0 | 0 | 170.00 | 26.20 | 27.55 | 27.55 | 0 | 0 | 0 |
December 20, 2024 | 45.70 | 46.90 | 46.90 | 0 | 0 | 0 | 100.00 | 0.25 | 0.70 | 0.70 | 0 | 64 | 0 |
December 20, 2024 | 26.25 | 28.70 | 28.70 | 0 | 3 | 0 | 120.00 | 1.50 | 1.80 | 1.80 | 0 | 3 | 0 |
December 20, 2024 | 19.00 | 20.20 | 20.20 | 0 | 10 | 0 | 130.00 | 2.90 | 3.35 | 3.35 | 0 | 11 | 0 |
December 20, 2024 | 11.85 | 12.85 | 12.85 | 0 | 20 | 0 | 140.00 | 5.50 | 6.10 | 6.10 | 0 | 1 | 0 |
December 20, 2024 | 6.60 | 7.45 | 7.45 | 0 | 85 | 0 | 150.00 | 10.10 | 10.80 | 10.80 | 0 | 10 | 0 |
December 20, 2024 | 3.20 | 3.70 | 3.70 | 0 | 20 | 0 | 160.00 | 17.05 | 18.05 | 17.95 | 0 | 0 | 0 |
December 20, 2024 | 1.40 | 1.80 | 1.80 | 0 | 25 | 0 | 170.00 | 26.40 | 27.30 | 27.20 | 0 | 0 | 0 |
December 20, 2024 | 0.55 | 0.90 | 0.90 | 0 | 117 | 0 | 180.00 | 36.15 | 37.55 | 37.55 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.26 | 0.26 | 0 | 0 | 0 | 200.00 | 56.15 | 57.55 | 57.55 | 0 | 0 | 0 |
March 21, 2025 | 46.35 | 48.65 | 48.45 | 0 | 1 | 0 | 100.00 | 0.60 | 1.10 | 1.10 | 0 | 10 | 0 |
March 21, 2025 | 29.55 | 30.80 | 30.80 | 0 | 0 | 0 | 120.00 | 2.10 | 2.65 | 2.65 | 0 | 0 | 0 |
March 21, 2025 | 21.75 | 23.05 | 23.05 | 0 | 0 | 0 | 130.00 | 4.00 | 4.50 | 4.50 | 0 | 12 | 0 |
March 21, 2025 | 14.80 | 15.80 | 15.80 | 0 | 19 | 0 | 140.00 | 6.80 | 7.60 | 7.60 | 0 | 0 | 0 |
March 21, 2025 | 9.50 | 10.25 | 10.25 | 0 | 10 | 0 | 150.00 | 11.35 | 12.30 | 12.35 | 0 | 10 | 0 |
March 21, 2025 | 5.50 | 6.25 | 6.25 | 0 | 11 | 0 | 160.00 | 17.60 | 19.00 | 19.05 | 0 | 10 | 0 |
March 21, 2025 | 3.00 | 3.50 | 3.50 | 0 | 30 | 0 | 170.00 | 26.20 | 27.55 | 27.50 | 0 | 0 | 0 |
March 21, 2025 | 1.40 | 1.80 | 1.80 | -0.20 | 0 | 1 | 180.00 | 35.90 | 37.80 | 37.80 | 0 | 0 | 0 |
March 21, 2025 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 | 200.00 | 55.90 | 57.80 | 57.80 | 0 | 0 | 0 |