SAP – Saputo Inc.
Last update: May 3, 2024 at 7:17 p.m. (Real-time)
- Last price: 26.580
- Net change: -0.030
- Bid price: 26.530
- Ask price: 26.750
- 30-day historical volatility: 18.44%
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: 2,714
Volume: 67
|
Open interest: 1,721
Volume: 20
|
||||||||||||
May 17, 2024 | 3.55 | 3.75 | 3.75 | 0 | 0 | 0 | 23.00 | 0 | 0.05 | 0.05 | 0 | 10 | 0 |
May 17, 2024 | 3.05 | 3.25 | 3.25 | 0 | 0 | 0 | 23.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 2.55 | 2.80 | 2.80 | 0 | 0 | 0 | 24.00 | 0 | 0.05 | 0.05 | 0 | 41 | 0 |
May 17, 2024 | 2.05 | 2.25 | 2.25 | 0 | 5 | 0 | 24.50 | 0 | 0.04 | 0.04 | 0 | 500 | 0 |
May 17, 2024 | 1.60 | 1.75 | 1.75 | 0 | 17 | 0 | 25.00 | 0.01 | 0.05 | 0.05 | 0 | 20 | 0 |
May 17, 2024 | 0.70 | 0.85 | 0.85 | 0 | 16 | 0 | 26.00 | 0.12 | 0.18 | 0.18 | 0 | 107 | 10 |
May 17, 2024 | 0.16 | 0.22 | 0.22 | 0 | 49 | 0 | 27.00 | 0.50 | 0.60 | 0.60 | 0 | 30 | 0 |
May 17, 2024 | 0.01 | 0.05 | 0.05 | 0 | 23 | 0 | 28.00 | 1.35 | 1.50 | 1.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 28 | 0 | 29.00 | 2.35 | 2.50 | 2.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 66 | 0 | 30.00 | 3.35 | 3.50 | 3.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.03 | 0.03 | 0 | 157 | 0 | 31.00 | 4.35 | 4.50 | 4.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.03 | 0.03 | 0 | 42 | 0 | 32.00 | 5.35 | 5.50 | 5.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 34.00 | 7.35 | 7.50 | 7.50 | 0 | 0 | 0 |
June 21, 2024 | 4.60 | 4.95 | 4.95 | 0 | 0 | 0 | 22.00 | 0.01 | 0.08 | 0.08 | 0 | 90 | 0 |
June 21, 2024 | 3.65 | 3.95 | 3.95 | 0 | 7 | 0 | 23.00 | 0.06 | 0.10 | 0.10 | 0 | 20 | 0 |
June 21, 2024 | 3.15 | 3.50 | 3.50 | 0 | 0 | 0 | 23.50 | 0.08 | 0.13 | 0.13 | 0 | 0 | 0 |
June 21, 2024 | 2.70 | 3.00 | 3.00 | 0 | 0 | 0 | 24.00 | 0.12 | 0.16 | 0.16 | 0 | 34 | 0 |
June 21, 2024 | 2.30 | 2.55 | 2.55 | 0 | 0 | 0 | 24.50 | 0.18 | 0.23 | 0.23 | 0 | 38 | 0 |
June 21, 2024 | 1.90 | 2.00 | 2.00 | 0.05 | 307 | 16 | 25.00 | 0.25 | 0.31 | 0.31 | 0 | 22 | 10 |
June 21, 2024 | 1.15 | 1.20 | 1.20 | 0 | 82 | 0 | 26.00 | 0.49 | 0.60 | 0.60 | 0 | 89 | 0 |
June 21, 2024 | 0.55 | 0.65 | 0.65 | 0 | 169 | 0 | 27.00 | 0.90 | 1.05 | 1.05 | 0 | 102 | 0 |
June 21, 2024 | 0.19 | 0.25 | 0.25 | 0 | 116 | 0 | 28.00 | 1.55 | 1.70 | 1.70 | 0 | 19 | 0 |
June 21, 2024 | 0.03 | 0.08 | 0.08 | 0 | 165 | 0 | 29.00 | 2.30 | 2.60 | 2.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.06 | 0.06 | 0 | 96 | 0 | 30.00 | 3.25 | 3.55 | 3.55 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 25 | 0 | 31.00 | 4.25 | 4.55 | 4.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 59 | 0 | 32.00 | 5.25 | 5.55 | 5.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 1 | 0 | 34.00 | 7.25 | 7.55 | 7.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 23 | 0 | 35.00 | 8.25 | 8.55 | 8.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 36.00 | 9.25 | 9.55 | 9.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 10 | 0 | 40.00 | 13.25 | 13.55 | 13.55 | 0 | 0 | 0 |
July 19, 2024 | 3.75 | 3.95 | 3.95 | 0 | 83 | 0 | 23.00 | 0.10 | 0.16 | 0.16 | 0 | 48 | 0 |
July 19, 2024 | 3.25 | 3.50 | 3.50 | 0 | 0 | 0 | 23.50 | 0.14 | 0.21 | 0.21 | 0 | 11 | 0 |
July 19, 2024 | 2.85 | 3.05 | 3.05 | 0 | 0 | 0 | 24.00 | 0.20 | 0.25 | 0.25 | 0 | 0 | 0 |
July 19, 2024 | 2.45 | 2.60 | 2.60 | 0 | 14 | 0 | 24.50 | 0.26 | 0.33 | 0.33 | 0 | 10 | 0 |
July 19, 2024 | 2.00 | 2.15 | 2.15 | 0 | 0 | 0 | 25.00 | 0.35 | 0.42 | 0.42 | 0 | 0 | 0 |
July 19, 2024 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 | 26.00 | 0.60 | 0.75 | 0.75 | 0 | 2 | 0 |
July 19, 2024 | 0.70 | 0.85 | 0.85 | 0 | 4 | 0 | 27.00 | 1.05 | 1.15 | 1.15 | 0 | 0 | 0 |
July 19, 2024 | 0.34 | 0.42 | 0.42 | 0 | 12 | 0 | 28.00 | 1.65 | 1.80 | 1.80 | 0 | 50 | 0 |
July 19, 2024 | 0.11 | 0.17 | 0.17 | 0 | 124 | 0 | 29.00 | 2.45 | 2.60 | 2.60 | 0 | 1 | 0 |
July 19, 2024 | 0.02 | 0.07 | 0.07 | 0 | 121 | 0 | 30.00 | 3.30 | 3.55 | 3.55 | 0 | 3 | 0 |
July 19, 2024 | 0.01 | 0.05 | 0.05 | 0 | 12 | 0 | 31.00 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 32.00 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 34.00 | 7.30 | 7.50 | 7.50 | 0 | 0 | 0 |
August 16, 2024 | 3.85 | 4.05 | 4.05 | 0 | 30 | 0 | 23.00 | 0.17 | 0.24 | 0.24 | 0 | 0 | 0 |
August 16, 2024 | 3.45 | 3.60 | 3.60 | 0 | 0 | 0 | 23.50 | 0.24 | 0.30 | 0.30 | 0 | 0 | 0 |
August 16, 2024 | 3.00 | 3.20 | 3.20 | 0 | 30 | 0 | 24.00 | 0.30 | 0.37 | 0.37 | 0 | 0 | 0 |
August 16, 2024 | 2.65 | 2.80 | 2.80 | 0 | 0 | 0 | 24.50 | 0.39 | 0.46 | 0.46 | 0 | 0 | 0 |
August 16, 2024 | 2.25 | 2.40 | 2.40 | 0 | 0 | 0 | 25.00 | 0.50 | 0.60 | 0.60 | 0 | 0 | 0 |
August 16, 2024 | 1.55 | 1.70 | 1.70 | 0 | 3 | 0 | 26.00 | 0.75 | 0.90 | 0.90 | 0 | 2 | 0 |
August 16, 2024 | 0.95 | 1.10 | 1.10 | 0 | 7 | 0 | 27.00 | 1.20 | 1.35 | 1.35 | 0 | 49 | 0 |
August 16, 2024 | 0.55 | 0.65 | 0.65 | 0 | 0 | 0 | 28.00 | 1.80 | 1.95 | 1.95 | 0 | 0 | 0 |
August 16, 2024 | 0.25 | 0.34 | 0.34 | -0.10 | 45 | 25 | 29.00 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
August 16, 2024 | 0.09 | 0.16 | 0.16 | -0.08 | 24 | 10 | 30.00 | 3.35 | 3.60 | 3.60 | 0 | 0 | 0 |
August 16, 2024 | 0.02 | 0.07 | 0.07 | -0.01 | 17 | 16 | 31.00 | 4.30 | 4.55 | 4.55 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.05 | 0.05 | 0 | 0 | 0 | 32.00 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
September 20, 2024 | 4.85 | 5.05 | 5.05 | 0 | 7 | 0 | 22.00 | 0.20 | 0.25 | 0.25 | 0 | 5 | 0 |
September 20, 2024 | 4.00 | 4.20 | 4.20 | 0 | 0 | 0 | 23.00 | 0.30 | 0.35 | 0.35 | 0 | 11 | 0 |
September 20, 2024 | 3.60 | 3.75 | 3.75 | 0 | 0 | 0 | 23.50 | 0.35 | 0.42 | 0.42 | 0 | 0 | 0 |
September 20, 2024 | 3.20 | 3.35 | 3.35 | 0 | 0 | 0 | 24.00 | 0.44 | 0.55 | 0.55 | 0 | 10 | 0 |
September 20, 2024 | 2.80 | 2.95 | 2.95 | 0 | 0 | 0 | 24.50 | 0.50 | 0.65 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 2.45 | 2.55 | 2.55 | 0 | 104 | 0 | 25.00 | 0.65 | 0.75 | 0.75 | 0 | 10 | 0 |
September 20, 2024 | 1.75 | 1.90 | 1.90 | 0 | 37 | 0 | 26.00 | 0.95 | 1.10 | 1.10 | 0 | 97 | 0 |
September 20, 2024 | 1.15 | 1.35 | 1.35 | 0 | 0 | 0 | 27.00 | 1.40 | 1.55 | 1.55 | 0 | 47 | 0 |
September 20, 2024 | 0.70 | 0.90 | 0.90 | 0 | 46 | 0 | 28.00 | 2.00 | 2.10 | 2.10 | 0 | 47 | 0 |
September 20, 2024 | 0.41 | 0.55 | 0.55 | 0 | 7 | 0 | 29.00 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
September 20, 2024 | 0.20 | 0.30 | 0.30 | 0 | 25 | 0 | 30.00 | 3.40 | 3.65 | 3.65 | 0 | 18 | 0 |
September 20, 2024 | 0.02 | 0.08 | 0.08 | 0 | 14 | 0 | 32.00 | 5.20 | 5.55 | 5.55 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 34.00 | 7.20 | 7.55 | 7.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.05 | 0.05 | 0 | 1 | 0 | 35.00 | 8.20 | 8.55 | 8.55 | 0 | 0 | 0 |
October 18, 2024 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 | 23.00 | 0.35 | 0.42 | 0.42 | 0 | 0 | 0 |
October 18, 2024 | 3.70 | 3.85 | 3.85 | 0 | 0 | 0 | 23.50 | 0.42 | 0.55 | 0.55 | 0 | 0 | 0 |
October 18, 2024 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 | 24.00 | 0.50 | 0.60 | 0.60 | 0 | 0 | 0 |
October 18, 2024 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 | 24.50 | 0.60 | 0.75 | 0.75 | 0 | 0 | 0 |
October 18, 2024 | 2.55 | 2.75 | 2.75 | 0 | 0 | 0 | 25.00 | 0.75 | 0.85 | 0.85 | 0 | 0 | 0 |
October 18, 2024 | 1.90 | 2.10 | 2.10 | 0 | 0 | 0 | 26.00 | 1.05 | 1.20 | 1.20 | 0 | 0 | 0 |
October 18, 2024 | 1.30 | 1.50 | 1.50 | 0 | 0 | 0 | 27.00 | 1.50 | 1.65 | 1.65 | 0 | 0 | 0 |
October 18, 2024 | 0.85 | 1.05 | 1.05 | 0 | 0 | 0 | 28.00 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
October 18, 2024 | 0.55 | 0.70 | 0.70 | 0 | 0 | 0 | 29.00 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
October 18, 2024 | 0.30 | 0.42 | 0.42 | 0 | 0 | 0 | 30.00 | 3.55 | 3.70 | 3.70 | 0 | 0 | 0 |
October 18, 2024 | 0.06 | 0.15 | 0.15 | 0 | 0 | 0 | 32.00 | 5.30 | 5.65 | 5.65 | 0 | 0 | 0 |
December 20, 2024 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 | 22.00 | 0.31 | 0.44 | 0.44 | 0 | 10 | 0 |
December 20, 2024 | 4.35 | 4.65 | 4.65 | 0 | 10 | 0 | 23.00 | 0.44 | 0.60 | 0.60 | 0 | 49 | 0 |
December 20, 2024 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | 24.00 | 0.65 | 0.85 | 0.85 | 0 | 14 | 0 |
December 20, 2024 | 2.90 | 3.10 | 3.10 | 0 | 2 | 0 | 25.00 | 0.90 | 1.10 | 1.10 | 0 | 45 | 0 |
December 20, 2024 | 2.25 | 2.50 | 2.50 | 0 | 1 | 0 | 26.00 | 1.25 | 1.45 | 1.45 | 0 | 5 | 0 |
December 20, 2024 | 1.20 | 1.45 | 1.45 | 0 | 55 | 0 | 28.00 | 2.20 | 2.45 | 2.45 | 0 | 34 | 0 |
December 20, 2024 | 0.55 | 0.75 | 0.75 | 0 | 119 | 0 | 30.00 | 3.60 | 3.85 | 3.85 | 0 | 10 | 0 |
December 20, 2024 | 0.20 | 0.33 | 0.33 | 0 | 16 | 0 | 32.00 | 5.30 | 5.70 | 5.70 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.11 | 0.11 | 0 | 13 | 0 | 35.00 | 8.25 | 8.65 | 8.65 | 0 | 0 | 0 |
March 21, 2025 | 5.40 | 5.60 | 5.60 | 0 | 0 | 0 | 22.00 | 0.50 | 0.70 | 0.70 | 0 | 0 | 0 |
March 21, 2025 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 | 23.00 | 0.65 | 0.90 | 0.90 | 0 | 0 | 0 |
March 21, 2025 | 3.85 | 4.25 | 4.25 | 0 | 1 | 0 | 24.00 | 0.90 | 1.15 | 1.15 | 0 | 0 | 0 |
March 21, 2025 | 3.20 | 3.55 | 3.55 | 0 | 20 | 0 | 25.00 | 1.20 | 1.45 | 1.45 | 0 | 3 | 0 |
March 21, 2025 | 2.60 | 2.90 | 2.90 | 0 | 10 | 0 | 26.00 | 1.60 | 1.80 | 1.80 | 0 | 0 | 0 |
March 21, 2025 | 1.60 | 1.90 | 1.90 | 0 | 32 | 0 | 28.00 | 2.45 | 2.80 | 2.80 | 0 | 0 | 0 |
March 21, 2025 | 0.90 | 1.20 | 1.20 | 0 | 175 | 0 | 30.00 | 3.85 | 4.05 | 4.05 | 0 | 1 | 0 |
March 21, 2025 | 0.13 | 0.29 | 0.29 | 0 | 30 | 0 | 35.00 | 8.25 | 8.65 | 8.65 | 0 | 0 | 0 |