MX – Methanex Corporation
Last update: May 7, 2024 at 3:29 p.m. (Real-time)
- Last price: 68.760
- Net change: 1.680
- Bid price: 68.750
- Ask price: 68.830
- 30-day historical volatility: 32.64%
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: 860
Volume: 10
|
Open interest: 558
Volume: 6
|
||||||||||||
May 17, 2024 | 20.55 | 21.45 | 19.75 | 0 | 0 | 0 | 48.00 | 0 | 0.24 | 0.49 | 0 | 3 | 0 |
May 17, 2024 | 18.55 | 19.50 | 17.75 | 0 | 0 | 0 | 50.00 | 0 | 0.24 | 0.49 | 0 | 10 | 0 |
May 17, 2024 | 16.60 | 17.45 | 15.75 | 0 | 0 | 0 | 52.00 | 0 | 0.25 | 0.49 | 0 | 10 | 0 |
May 17, 2024 | 14.60 | 15.45 | 13.75 | 0 | 0 | 0 | 54.00 | 0 | 0.26 | 0.49 | 0 | 2 | 0 |
May 17, 2024 | 12.60 | 13.45 | 11.80 | 0 | 0 | 0 | 56.00 | 0 | 0.28 | 0.49 | 0 | 5 | 0 |
May 17, 2024 | 10.60 | 11.55 | 9.75 | 0 | 1 | 0 | 58.00 | 0 | 0.31 | 0.48 | 0 | 1 | 0 |
May 17, 2024 | 8.60 | 9.50 | 7.80 | 0 | 4 | 0 | 60.00 | 0 | 0.34 | 0.49 | 0 | 18 | 0 |
May 17, 2024 | 6.65 | 7.55 | 5.70 | 0 | 19 | 0 | 62.00 | 0.01 | 0.33 | 0.29 | 0 | 7 | 0 |
May 17, 2024 | 4.70 | 5.50 | 4.00 | 0 | 20 | 0 | 64.00 | 0.10 | 0.48 | 0.60 | 0 | 28 | 0 |
May 17, 2024 | 2.90 | 3.70 | 2.30 | 0 | 10 | 0 | 66.00 | 0.20 | 0.60 | 1.10 | 0 | 0 | 0 |
May 17, 2024 | 1.65 | 2.10 | 1.30 | 0 | 21 | 0 | 68.00 | 0.80 | 1.15 | 2.00 | 0 | 0 | 0 |
May 17, 2024 | 0.60 | 1.10 | 0.70 | 0 | 33 | 0 | 70.00 | 1.80 | 2.30 | 3.60 | 0 | 0 | 0 |
May 17, 2024 | 0.10 | 0.60 | 0.49 | 0 | 67 | 0 | 72.00 | 3.10 | 3.90 | 5.40 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.34 | 0.49 | 0 | 0 | 0 | 74.00 | 4.90 | 5.70 | 7.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.28 | 0.47 | 0 | 0 | 0 | 76.00 | 6.85 | 7.80 | 9.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.23 | 0.49 | 0 | 0 | 0 | 80.00 | 10.85 | 11.80 | 13.60 | 0 | 0 | 0 |
June 21, 2024 | 23.50 | 24.35 | 22.65 | 0 | 0 | 0 | 45.00 | 0 | 0.32 | 0.49 | 0 | 19 | 0 |
June 21, 2024 | 22.55 | 23.35 | 21.65 | 0 | 0 | 0 | 46.00 | 0 | 0.32 | 0.49 | 0 | 5 | 0 |
June 21, 2024 | 20.55 | 21.40 | 19.70 | 0 | 0 | 0 | 48.00 | 0 | 0.35 | 0.49 | 0 | 10 | 0 |
June 21, 2024 | 18.60 | 19.40 | 17.90 | 0 | 0 | 0 | 50.00 | 0.10 | 0.37 | 0.49 | 0 | 22 | 0 |
June 21, 2024 | 16.60 | 17.45 | 15.95 | 0 | 0 | 0 | 52.00 | 0.01 | 0.40 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 14.70 | 15.50 | 13.90 | 0 | 0 | 0 | 54.00 | 0.04 | 0.47 | 0.49 | 0 | 5 | 0 |
June 21, 2024 | 13.65 | 14.55 | 12.95 | 0 | 1 | 0 | 55.00 | 0.06 | 0.49 | 0.49 | 0 | 5 | 0 |
June 21, 2024 | 12.70 | 13.60 | 12.00 | 0 | 0 | 0 | 56.00 | 0.12 | 0.49 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 10.80 | 11.80 | 10.20 | 0 | 0 | 0 | 58.00 | 0.17 | 0.42 | 0.60 | 0 | 15 | 0 |
June 21, 2024 | 9.25 | 9.95 | 8.40 | 0 | 12 | 0 | 60.00 | 0.29 | 0.65 | 0.80 | 0 | 30 | 0 |
June 21, 2024 | 7.25 | 8.20 | 6.80 | 0 | 51 | 0 | 62.00 | 0.55 | 0.90 | 1.10 | 0 | 6 | 0 |
June 21, 2024 | 5.70 | 6.70 | 5.10 | 0 | 1 | 0 | 64.00 | 0.95 | 1.25 | 1.60 | 0 | 0 | 0 |
June 21, 2024 | 5.00 | 5.80 | 4.35 | 0 | 26 | 0 | 65.00 | 1.20 | 1.50 | 1.90 | 0 | 15 | 0 |
June 21, 2024 | 4.30 | 5.10 | 3.75 | 0 | 16 | 0 | 66.00 | 1.45 | 1.80 | 2.30 | 0 | 0 | 0 |
June 21, 2024 | 3.15 | 3.75 | 2.85 | 0 | 2 | 0 | 68.00 | 2.15 | 2.75 | 3.40 | 0 | 5 | 0 |
June 21, 2024 | 2.10 | 2.80 | 1.80 | 0 | 30 | 0 | 70.00 | 3.15 | 3.70 | 4.60 | 0 | 15 | 0 |
June 21, 2024 | 1.40 | 1.75 | 1.20 | 0 | 119 | 0 | 72.00 | 4.35 | 5.00 | 6.30 | 0 | 0 | 0 |
June 21, 2024 | 0.80 | 1.25 | 0.90 | 0 | 0 | 0 | 74.00 | 5.70 | 6.70 | 7.90 | 0 | 0 | 0 |
June 21, 2024 | 0.41 | 0.85 | 0.60 | 0 | 0 | 0 | 76.00 | 7.30 | 8.30 | 9.40 | 0 | 25 | 0 |
June 21, 2024 | 0.01 | 0.49 | 0.49 | 0 | 25 | 0 | 80.00 | 10.90 | 11.55 | 13.50 | 0 | 0 | 0 |
July 19, 2024 | 20.60 | 21.50 | 19.85 | 0 | 0 | 0 | 48.00 | 0.03 | 0.47 | 0.49 | 0 | 10 | 0 |
July 19, 2024 | 18.70 | 19.60 | 17.95 | 0 | 0 | 0 | 50.00 | 0.06 | 0.49 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 16.75 | 17.75 | 16.10 | 0 | 0 | 0 | 52.00 | 0.09 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 14.80 | 15.80 | 14.30 | 0 | 0 | 0 | 54.00 | 0.18 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 12.95 | 14.05 | 12.40 | 0 | 0 | 0 | 56.00 | 0.35 | 0.70 | 0.70 | 0 | 35 | 0 |
July 19, 2024 | 11.20 | 12.20 | 10.70 | 0 | 1 | 0 | 58.00 | 0.44 | 0.90 | 0.90 | 0 | 20 | 0 |
July 19, 2024 | 9.45 | 10.50 | 9.00 | 0 | 0 | 0 | 60.00 | 0.80 | 1.10 | 1.20 | 0 | 0 | 0 |
July 19, 2024 | 7.85 | 8.80 | 7.50 | 0 | 0 | 0 | 62.00 | 1.10 | 1.45 | 1.60 | 0 | 0 | 0 |
July 19, 2024 | 6.35 | 7.50 | 5.75 | 0 | 0 | 0 | 64.00 | 1.50 | 1.95 | 2.20 | 0 | 0 | 0 |
July 19, 2024 | 5.10 | 5.65 | 4.55 | 0 | 6 | 0 | 66.00 | 2.10 | 2.75 | 3.10 | 0 | 0 | 0 |
July 19, 2024 | 3.90 | 4.65 | 3.50 | 0 | 0 | 0 | 68.00 | 2.90 | 3.55 | 4.00 | 0 | 0 | 0 |
July 19, 2024 | 2.90 | 3.45 | 2.50 | 0 | 2 | 0 | 70.00 | 3.85 | 4.45 | 5.10 | 0 | 2 | 0 |
July 19, 2024 | 2.10 | 2.75 | 1.90 | 0 | 5 | 0 | 72.00 | 5.00 | 5.70 | 6.70 | 0 | 0 | 0 |
July 19, 2024 | 1.50 | 2.00 | 1.40 | 0 | 0 | 0 | 74.00 | 6.20 | 7.20 | 8.20 | 0 | 0 | 0 |
July 19, 2024 | 1.00 | 1.50 | 1.00 | 0 | 0 | 0 | 76.00 | 7.70 | 8.70 | 9.90 | 0 | 0 | 0 |
July 19, 2024 | 0.41 | 0.80 | 0.60 | 0 | 0 | 0 | 80.00 | 11.10 | 12.10 | 13.70 | 0 | 0 | 0 |
August 16, 2024 | 21.15 | 22.00 | 20.35 | 0 | 0 | 0 | 48.00 | 0.11 | 0.55 | 0.50 | 0 | 2 | 0 |
August 16, 2024 | 19.30 | 20.10 | 18.50 | 0 | 0 | 0 | 50.00 | 0.21 | 0.60 | 0.60 | 0 | 20 | 0 |
August 16, 2024 | 17.45 | 18.25 | 16.70 | 0 | 0 | 0 | 52.00 | 0.30 | 0.80 | 0.70 | 0 | 0 | 0 |
August 16, 2024 | 15.65 | 16.45 | 14.90 | 0 | 3 | 0 | 54.00 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 13.40 | 14.70 | 13.10 | 0 | 0 | 0 | 56.00 | 0.70 | 1.10 | 1.10 | 0 | 1 | 0 |
August 16, 2024 | 11.70 | 12.90 | 11.50 | 0 | 0 | 0 | 58.00 | 1.00 | 1.35 | 1.40 | 0 | 0 | 0 |
August 16, 2024 | 10.45 | 11.25 | 9.85 | 0 | 3 | 0 | 60.00 | 1.30 | 1.70 | 1.80 | 0 | 5 | 0 |
August 16, 2024 | 8.85 | 9.70 | 8.35 | 0 | 0 | 0 | 62.00 | 1.80 | 2.10 | 2.30 | 0 | 0 | 0 |
August 16, 2024 | 7.40 | 8.20 | 6.85 | 0 | 3 | 0 | 64.00 | 2.20 | 2.60 | 3.10 | 0 | 0 | 0 |
August 16, 2024 | 6.10 | 6.85 | 5.65 | 0 | 1 | 0 | 66.00 | 2.90 | 3.35 | 3.90 | 0 | 0 | 0 |
August 16, 2024 | 5.10 | 5.60 | 4.55 | 0 | 0 | 0 | 68.00 | 3.70 | 4.10 | 4.80 | 0 | 15 | 0 |
August 16, 2024 | 4.10 | 4.55 | 3.65 | 0 | 0 | 0 | 70.00 | 4.70 | 5.05 | 5.95 | 0 | 0 | 0 |
August 16, 2024 | 3.20 | 3.65 | 2.90 | 0 | 0 | 0 | 72.00 | 5.65 | 6.35 | 7.20 | 0 | 0 | 0 |
August 16, 2024 | 2.40 | 2.95 | 2.20 | 0 | 15 | 0 | 74.00 | 6.95 | 7.65 | 8.60 | 0 | 0 | 0 |
August 16, 2024 | 2.00 | 2.25 | 1.70 | 0 | 0 | 0 | 76.00 | 8.20 | 8.90 | 10.20 | 0 | 0 | 0 |
August 16, 2024 | 1.10 | 1.40 | 1.10 | 0 | 0 | 0 | 80.00 | 11.35 | 12.50 | 14.10 | 0 | 0 | 0 |
September 20, 2024 | 24.20 | 25.10 | 23.45 | 0 | 0 | 0 | 45.00 | 0.14 | 0.60 | 0.50 | 0 | 3 | 0 |
September 20, 2024 | 21.35 | 22.30 | 20.70 | 0 | 0 | 0 | 48.00 | 0.31 | 0.80 | 0.70 | 0 | 2 | 0 |
September 20, 2024 | 19.55 | 20.45 | 18.85 | 0 | 0 | 0 | 50.00 | 0.40 | 0.90 | 0.80 | 0 | 1 | 0 |
September 20, 2024 | 17.70 | 18.65 | 17.05 | 0 | 0 | 0 | 52.00 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 |
September 20, 2024 | 15.50 | 16.90 | 15.30 | 0 | 0 | 0 | 54.00 | 0.90 | 1.25 | 1.20 | 0 | 0 | 0 |
September 20, 2024 | 14.60 | 16.00 | 14.85 | 0 | 0 | 0 | 55.00 | 1.00 | 1.35 | 1.30 | 0 | 3 | 0 |
September 20, 2024 | 13.80 | 15.55 | 14.00 | 0 | 0 | 0 | 56.00 | 1.15 | 1.50 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 12.25 | 13.90 | 12.40 | 0 | 0 | 0 | 58.00 | 1.50 | 1.80 | 1.90 | 0 | 0 | 0 |
September 20, 2024 | 10.65 | 12.20 | 10.50 | 0 | 55 | 0 | 60.00 | 1.90 | 2.20 | 2.30 | 0 | 0 | 0 |
September 20, 2024 | 9.50 | 10.60 | 9.10 | 0 | 0 | 0 | 62.00 | 2.40 | 2.80 | 3.00 | 0 | 0 | 0 |
September 20, 2024 | 8.20 | 9.25 | 7.75 | 0 | 1 | 0 | 64.00 | 3.00 | 3.60 | 3.70 | 0 | 0 | 0 |
September 20, 2024 | 7.50 | 8.45 | 7.15 | 0 | 1 | 0 | 65.00 | 3.30 | 4.00 | 4.10 | 0 | 0 | 0 |
September 20, 2024 | 6.90 | 7.75 | 6.55 | 0 | 0 | 0 | 66.00 | 3.70 | 4.35 | 4.50 | 0 | 0 | 0 |
September 20, 2024 | 5.75 | 6.55 | 5.30 | 0 | 1 | 0 | 68.00 | 4.55 | 5.20 | 5.40 | 0 | 0 | 0 |
September 20, 2024 | 4.90 | 5.60 | 4.40 | 0 | 10 | 0 | 70.00 | 5.50 | 6.25 | 6.80 | 0 | 0 | 0 |
September 20, 2024 | 4.00 | 4.75 | 3.60 | 0 | 20 | 0 | 72.00 | 6.60 | 7.35 | 8.00 | 0 | 0 | 0 |
September 20, 2024 | 3.20 | 4.00 | 3.00 | 0 | 0 | 0 | 74.00 | 7.85 | 8.70 | 9.30 | 0 | 0 | 0 |
September 20, 2024 | 2.90 | 3.50 | 2.85 | 0 | 0 | 0 | 75.00 | 8.50 | 9.25 | 10.00 | 0 | 0 | 0 |
September 20, 2024 | 2.60 | 3.15 | 2.30 | 0 | 0 | 0 | 76.00 | 9.00 | 10.00 | 10.80 | 0 | 0 | 0 |
September 20, 2024 | 1.70 | 2.10 | 1.50 | 0 | 11 | 0 | 80.00 | 11.80 | 13.35 | 14.40 | 0 | 0 | 0 |
October 18, 2024 | 14.40 | 15.95 | 14.35 | 0 | 0 | 0 | 56.00 | 1.50 | 1.90 | 1.80 | 0 | 1 | 0 |
October 18, 2024 | 12.65 | 14.25 | 12.85 | 0 | 0 | 0 | 58.00 | 1.90 | 2.30 | 2.20 | 0 | 0 | 0 |
October 18, 2024 | 11.15 | 12.70 | 11.00 | 0 | 0 | 0 | 60.00 | 2.20 | 2.85 | 2.90 | 0 | 0 | 0 |
October 18, 2024 | 10.10 | 11.20 | 9.60 | 0 | 0 | 0 | 62.00 | 2.80 | 3.35 | 3.40 | 0 | 0 | 0 |
October 18, 2024 | 8.70 | 9.55 | 8.35 | 0 | 0 | 0 | 64.00 | 3.30 | 4.10 | 4.10 | 0 | 0 | 0 |
October 18, 2024 | 7.60 | 8.50 | 7.15 | 0 | 0 | 0 | 66.00 | 4.10 | 4.80 | 4.90 | 0 | 0 | 0 |
October 18, 2024 | 6.40 | 7.25 | 6.25 | 0 | 0 | 0 | 68.00 | 5.00 | 5.70 | 5.80 | 0 | 0 | 0 |
October 18, 2024 | 5.40 | 6.20 | 5.00 | 0 | 0 | 0 | 70.00 | 5.95 | 6.75 | 7.10 | 0 | 0 | 0 |
October 18, 2024 | 4.70 | 5.40 | 4.20 | 0 | 0 | 0 | 72.00 | 7.00 | 7.90 | 8.30 | 0 | 0 | 0 |
October 18, 2024 | 3.90 | 4.45 | 3.50 | 0 | 0 | 0 | 74.00 | 8.00 | 9.10 | 9.60 | 0 | 0 | 0 |
October 18, 2024 | 3.20 | 3.85 | 2.90 | 0 | 1 | 0 | 76.00 | 9.50 | 10.35 | 11.10 | 0 | 0 | 0 |
December 20, 2024 | 24.75 | 25.90 | 24.25 | 0 | 0 | 0 | 45.00 | 0.50 | 1.00 | 0.90 | 0 | 87 | 0 |
December 20, 2024 | 22.10 | 23.20 | 21.60 | 0 | 0 | 0 | 48.00 | 0.80 | 1.25 | 1.20 | 0 | 0 | 0 |
December 20, 2024 | 20.00 | 21.40 | 20.05 | 0 | 0 | 0 | 50.00 | 1.10 | 1.45 | 1.40 | 0 | 11 | 0 |
December 20, 2024 | 16.00 | 17.60 | 16.10 | 0 | 0 | 0 | 55.00 | 1.90 | 2.35 | 2.05 | -0.15 | 15 | 6 |
December 20, 2024 | 12.35 | 13.90 | 12.50 | 0 | 2 | 0 | 60.00 | 3.10 | 3.75 | 3.60 | 0 | 3 | 0 |
December 20, 2024 | 9.50 | 10.40 | 8.90 | 0 | 27 | 0 | 65.00 | 4.60 | 5.20 | 5.40 | 0 | 0 | 0 |
December 20, 2024 | 6.70 | 7.55 | 6.45 | 0 | 22 | 0 | 70.00 | 6.60 | 7.75 | 8.00 | 0 | 0 | 0 |
December 20, 2024 | 4.80 | 5.40 | 4.40 | 0 | 0 | 0 | 75.00 | 9.50 | 10.70 | 11.10 | 0 | 0 | 0 |
December 20, 2024 | 3.20 | 3.75 | 3.00 | 0 | 150 | 0 | 80.00 | 12.50 | 14.50 | 15.20 | 0 | 0 | 0 |
December 20, 2024 | 1.40 | 1.80 | 1.40 | 0.20 | 2 | 10 | 90.00 | 20.80 | 22.00 | 23.50 | 0 | 0 | 0 |
March 21, 2025 | 25.25 | 26.55 | 24.90 | 0 | 0 | 0 | 45.00 | 0.90 | 1.35 | 1.20 | 0 | 50 | 0 |
March 21, 2025 | 22.65 | 23.95 | 22.40 | 0 | 0 | 0 | 48.00 | 1.20 | 1.60 | 1.60 | 0 | 10 | 0 |
March 21, 2025 | 20.90 | 22.20 | 21.00 | 0 | 0 | 0 | 50.00 | 1.50 | 1.95 | 1.80 | 0 | 0 | 0 |
March 21, 2025 | 16.90 | 18.50 | 17.10 | 0 | 0 | 0 | 55.00 | 2.40 | 3.20 | 3.00 | 0 | 1 | 0 |
March 21, 2025 | 13.20 | 14.80 | 13.70 | 0 | 0 | 0 | 60.00 | 3.80 | 4.55 | 4.40 | 0 | 0 | 0 |
March 21, 2025 | 10.25 | 11.40 | 10.15 | 0 | 17 | 0 | 65.00 | 5.40 | 6.50 | 6.40 | 0 | 0 | 0 |
March 21, 2025 | 8.20 | 9.35 | 7.70 | 0 | 0 | 0 | 70.00 | 7.60 | 8.80 | 8.80 | 0 | 0 | 0 |
March 21, 2025 | 6.00 | 6.95 | 5.60 | 0 | 0 | 0 | 75.00 | 10.35 | 11.95 | 12.20 | 0 | 0 | 0 |
March 21, 2025 | 4.50 | 5.15 | 4.10 | 0 | 15 | 0 | 80.00 | 13.75 | 15.35 | 15.70 | 0 | 0 | 0 |
March 21, 2025 | 2.20 | 2.95 | 2.10 | 0 | 28 | 0 | 90.00 | 21.05 | 23.65 | 23.80 | 0 | 0 | 0 |