Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

MX – Methanex Corporation

Last update: June 14, 2026 at 9:17 a.m.   (Real-time)

  • Last price: 83.110
  • Net change: 0.860
  • Bid price: 82.150
  • Ask price: 83.380
  • 30-day historical volatility: 35.42%
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: 2,385
Volume: 11
Open interest: 1,619
Volume: 32
June 19, 2026 47.90 48.30 48.30 0 4 0 35.00 0 0.24 0.24 0 6 0
June 19, 2026 46.80 47.30 47.30 0 7 0 36.00 0 0.24 0.24 0 0 0
June 19, 2026 44.90 45.25 45.25 0 0 0 38.00 0 0.25 0.25 0 0 0
June 19, 2026 42.90 43.25 43.25 0 13 0 40.00 0 0.25 0.25 0 43 0
June 19, 2026 40.90 41.25 41.25 0 20 0 42.00 0 0.25 0.25 0 2 0
June 19, 2026 38.90 39.30 39.30 0 0 0 44.00 0 0.25 0.25 0 30 0
June 19, 2026 37.90 38.30 38.30 0 5 0 45.00 0 0.25 0.25 0 50 0
June 19, 2026 36.80 37.30 37.30 0 0 0 46.00 0 0.25 0.25 0 0 0
June 19, 2026 34.90 35.30 35.30 0 5 0 48.00 0 0.25 0.25 0 36 0
June 19, 2026 33.90 34.30 34.30 0 0 0 49.00 0 0.26 0.26 0 0 0
June 19, 2026 32.80 33.30 33.30 0 0 0 50.00 0 0.26 0.26 0 0 0
June 19, 2026 30.80 31.25 31.25 0 0 0 52.00 0 0.26 0.26 0 0 0
June 19, 2026 28.80 29.25 29.25 0 0 0 54.00 0 0.26 0.26 0 10 0
June 19, 2026 27.80 28.30 28.30 0 90 0 55.00 0 0.26 0.26 0 78 0
June 19, 2026 26.80 27.25 27.25 0 0 0 56.00 0 0.27 0.27 0 57 0
June 19, 2026 24.80 25.25 25.25 0 12 0 58.00 0 0.27 0.27 0 96 0
June 19, 2026 22.80 23.25 23.25 0 52 0 60.00 0 0.28 0.28 0 15 0
June 19, 2026 20.75 21.30 21.30 0 15 0 62.00 0 0.29 0.29 0 61 0
June 19, 2026 18.75 19.30 19.30 0 4 0 64.00 0 0.30 0.30 0 11 0
June 19, 2026 17.75 18.35 18.35 0 22 0 65.00 0 0.30 0.30 0 14 0
June 19, 2026 16.75 17.30 17.30 0 0 0 66.00 0 0.31 0.31 0 10 0
June 19, 2026 14.80 15.40 15.40 0 2 0 68.00 0.01 0.32 0.32 0 5 0
June 19, 2026 12.85 13.30 13.30 0 88 0 70.00 0.01 0.35 0.35 0 75 0
June 19, 2026 10.80 11.35 11.35 0 7 0 72.00 0.02 0.41 0.41 0 12 0
June 19, 2026 8.85 9.40 9.40 0 2 0 74.00 0.22 0.42 0.42 -0.40 41 1
June 19, 2026 7.00 7.65 7.65 0 25 0 76.00 0.41 0.65 0.65 0 27 0
June 19, 2026 5.30 5.95 5.95 0 88 0 78.00 0.70 0.95 0.95 0 20 0
June 19, 2026 3.85 4.30 4.30 0 11 0 80.00 1.15 1.45 1.45 -0.60 10 5
June 19, 2026 2.70 3.00 3.00 0 30 0 82.00 1.90 2.25 2.25 0 0 0
June 19, 2026 1.75 2.00 2.00 0 69 0 84.00 2.95 3.30 3.30 0 3 0
June 19, 2026 1.05 1.35 1.35 0 108 0 86.00 4.25 4.60 4.60 0 50 0
June 19, 2026 0.65 0.90 0.90 0 66 0 88.00 5.75 6.25 6.25 0 2 0
June 19, 2026 0.41 0.60 0.60 0 45 0 90.00 7.45 8.00 8.00 0 68 0
June 19, 2026 0.24 0.44 0.44 0 22 0 92.00 9.20 9.85 9.85 0 4 0
June 19, 2026 0.02 0.49 0.49 0 11 0 94.00 11.20 11.80 11.80 0 0 0
June 19, 2026 0.01 0.39 0.39 0 10 0 96.00 13.15 13.65 13.65 0 0 0
June 19, 2026 0.01 0.34 0.34 0 15 0 98.00 15.10 15.65 15.65 0 0 0
June 19, 2026 0 0.30 0.30 0 10 0 100.00 17.10 17.60 17.60 0 0 0
June 19, 2026 0 0.25 0.25 0 13 0 105.00 22.05 22.50 22.50 0 0 0
June 19, 2026 0 0.23 0.23 0 12 0 110.00 27.05 27.50 27.50 0 0 0
June 19, 2026 0 0.23 0.23 0 0 0 115.00 32.05 32.50 32.50 0 0 0
June 19, 2026 0 0.23 0.23 0 0 0 120.00 37.05 37.50 37.50 0 0 0
June 19, 2026 0 0.23 0.23 0 0 0 125.00 42.05 42.50 42.50 0 0 0
July 17, 2026 26.85 27.40 27.40 0 0 0 56.00 0.03 0.50 0.50 0 54 0
July 17, 2026 24.90 25.50 25.50 0 0 0 58.00 0.09 0.50 0.50 0 7 0
July 17, 2026 23.00 23.60 23.60 0 0 0 60.00 0.16 0.50 0.50 0 6 0
July 17, 2026 21.10 21.65 21.65 0 0 0 62.00 0.26 0.60 0.60 0 20 0
July 17, 2026 19.25 19.80 19.80 0 0 0 64.00 0.47 0.70 0.70 0 82 0
July 17, 2026 17.40 17.95 17.95 0 0 0 66.00 0.65 0.90 0.90 0 14 0
July 17, 2026 15.60 16.10 16.10 0 0 0 68.00 0.80 1.10 1.10 -0.25 16 10
July 17, 2026 13.85 14.40 14.40 0 0 0 70.00 1.10 1.40 1.40 0 8 0
July 17, 2026 12.15 12.70 12.70 0 4 0 72.00 1.45 1.75 1.75 -0.55 10 1
July 17, 2026 10.65 11.20 11.20 0 2 0 74.00 1.90 2.20 2.20 0 1 0
July 17, 2026 9.15 9.80 9.80 0 0 0 76.00 2.40 2.90 2.90 0 11 0
July 17, 2026 7.90 8.40 8.40 0 0 0 78.00 3.05 3.55 3.55 0 18 0
July 17, 2026 6.70 7.10 7.10 0 25 0 80.00 3.80 4.35 4.35 0 32 0
July 17, 2026 5.60 6.15 6.15 0 110 0 82.00 4.80 5.25 5.25 0 0 0
July 17, 2026 4.65 5.10 5.10 0 2 0 84.00 5.80 6.20 6.20 0 1 0
July 17, 2026 3.85 4.25 4.25 0 1 0 86.00 6.95 7.35 7.35 0 0 0
July 17, 2026 3.15 3.60 3.60 0 48 0 88.00 8.15 8.70 8.70 0 0 0
July 17, 2026 2.55 2.95 2.95 0 17 0 90.00 9.65 10.05 10.05 0 15 0
July 17, 2026 2.05 2.40 2.40 0 2 0 92.00 11.10 11.65 11.65 0 0 0
July 17, 2026 1.70 2.00 2.00 0 0 0 94.00 12.70 13.30 13.30 0 0 0
July 17, 2026 1.35 1.65 1.65 0 10 0 96.00 14.40 14.95 14.95 0 0 0
July 17, 2026 1.10 1.40 1.40 0 134 0 98.00 16.10 16.65 16.65 0 0 0
July 17, 2026 0.90 1.20 1.20 0 1 0 100.00 17.85 18.25 18.25 0 0 0
July 17, 2026 0.55 0.85 0.85 0 0 0 105.00 22.25 23.45 23.45 0 15 0
July 17, 2026 0.27 0.70 0.70 0 0 0 110.00 27.15 28.35 28.35 0 0 0
July 17, 2026 0.15 0.49 0.49 0 0 0 115.00 32.10 33.35 33.35 0 0 0
July 17, 2026 0.07 0.50 0.50 0 104 0 120.00 37.10 38.25 38.25 0 0 0
July 17, 2026 0.03 0.50 0.50 0 0 0 125.00 42.05 43.25 43.25 0 0 0
August 21, 2026 25.55 26.15 26.15 0 0 0 58.00 0.70 0.95 0.95 -0.25 16 1
August 21, 2026 23.75 24.35 24.35 0 0 0 60.00 0.90 1.10 1.10 0 8 0
August 21, 2026 21.90 22.60 22.60 0 3 0 62.00 1.10 1.35 1.35 0 2 0
August 21, 2026 20.30 20.80 20.80 0 15 0 64.00 1.40 1.70 1.70 0 4 0
August 21, 2026 18.80 19.10 19.10 0 0 0 66.00 1.70 1.95 1.95 0 7 0
August 21, 2026 17.10 17.55 17.55 0 0 0 68.00 2.10 2.35 2.35 0 0 0
August 21, 2026 15.45 15.95 15.95 0 3 0 70.00 2.45 2.90 2.90 0 1 0
August 21, 2026 14.00 14.55 14.55 0 0 0 72.00 3.00 3.55 3.55 0 0 0
August 21, 2026 12.60 13.20 13.20 0 10 0 74.00 3.60 4.15 4.15 -0.95 0 1
August 21, 2026 11.35 12.00 12.00 0 10 0 76.00 4.30 4.70 4.70 0 0 0
August 21, 2026 10.10 10.60 10.60 0 10 0 78.00 5.05 5.45 5.45 0 0 0
August 21, 2026 9.05 9.50 9.50 0 30 0 80.00 5.95 6.35 6.35 0 6 0
August 21, 2026 8.00 8.45 8.45 0 0 0 82.00 6.85 7.35 7.35 0 5 0
August 21, 2026 7.05 7.50 7.50 0 2 0 84.00 8.00 8.45 8.45 0 0 0
August 21, 2026 6.20 6.65 6.65 0 5 0 86.00 9.05 9.55 9.55 0 7 0
August 21, 2026 5.40 5.90 5.90 0 13 0 88.00 10.35 10.85 10.85 0 0 0
August 21, 2026 4.75 5.15 5.15 0 10 0 90.00 11.60 12.15 12.15 0 0 0
August 21, 2026 4.10 4.60 4.60 0 1 0 92.00 12.95 13.45 13.45 0 0 0
August 21, 2026 3.55 4.00 4.00 0 10 0 94.00 14.40 14.90 14.90 0 0 0
August 21, 2026 3.15 3.50 3.50 0 5 0 96.00 16.00 16.45 16.45 0 0 0
August 21, 2026 2.70 3.10 3.10 0 0 0 98.00 17.60 18.20 18.20 0 0 0
August 21, 2026 2.35 2.70 2.70 0 64 0 100.00 19.15 19.85 19.85 0 0 0
August 21, 2026 1.70 2.00 2.00 0 7 0 105.00 22.80 24.15 24.15 0 18 0
August 21, 2026 1.25 1.55 1.55 0 50 0 110.00 27.65 29.15 29.15 0 0 0
August 21, 2026 0.95 1.20 1.20 0 0 0 115.00 32.55 33.90 33.90 0 0 0
August 21, 2026 0.70 0.95 0.95 0 0 0 120.00 37.40 38.80 38.80 0 0 0
August 21, 2026 0.49 0.80 0.80 0 11 0 125.00 42.20 43.80 43.80 0 0 0
September 18, 2026 47.80 48.45 48.45 0 0 0 35.00 0.02 0.50 0.50 0 10 0
September 18, 2026 46.90 47.55 47.55 0 0 0 36.00 0.02 0.50 0.50 0 5 0
September 18, 2026 44.85 45.50 45.50 0 0 0 38.00 0.02 0.50 0.50 0 1 0
September 18, 2026 42.90 43.55 43.55 0 12 0 40.00 0.06 0.50 0.50 0 41 0
September 18, 2026 40.95 41.75 41.75 0 0 0 42.00 0.11 0.50 0.50 0 7 0
September 18, 2026 39.05 39.75 39.75 0 13 0 44.00 0.16 0.50 0.50 0 0 0
September 18, 2026 38.10 38.65 38.65 0 0 0 45.00 0.18 0.60 0.60 0 5 0
September 18, 2026 37.15 37.85 37.85 0 15 0 46.00 0.21 0.60 0.60 0 1 0
September 18, 2026 35.15 35.95 35.95 0 35 0 48.00 0.31 0.65 0.65 0 22 0
September 18, 2026 33.20 34.05 34.05 0 3 0 50.00 0.48 0.75 0.75 0 11 0
September 18, 2026 28.85 29.35 29.35 0 58 0 55.00 0.85 1.10 1.10 0 6 0
September 18, 2026 24.25 24.85 24.85 0 34 0 60.00 1.40 1.65 1.65 -0.20 8 5
September 18, 2026 22.70 23.15 23.15 0 0 0 62.00 1.70 1.95 1.95 0 0 0
September 18, 2026 21.05 21.65 21.65 0 0 0 64.00 1.95 2.30 2.30 0 0 0
September 18, 2026 20.10 20.85 20.85 0 35 0 65.00 2.15 2.50 2.50 0 0 0
September 18, 2026 19.30 19.90 19.90 0 0 0 66.00 2.40 2.85 2.85 0 0 0
September 18, 2026 17.75 18.55 18.55 0 0 0 68.00 2.80 3.35 3.35 0 0 0
September 18, 2026 16.30 17.05 17.05 0 11 0 70.00 3.35 3.95 3.95 -0.75 0 1
September 18, 2026 14.90 15.65 15.65 0 0 0 72.00 4.00 4.55 4.55 0 0 0
September 18, 2026 13.60 14.30 14.30 0 1 0 74.00 4.65 5.25 5.25 0 0 0
September 18, 2026 12.95 13.70 13.70 0 3 0 75.00 5.10 5.60 5.60 0 1 0
September 18, 2026 12.35 13.10 13.10 0 0 0 76.00 5.40 6.20 6.20 0 8 0
September 18, 2026 11.30 11.80 11.80 0 0 0 78.00 6.30 6.85 6.85 0 0 0
September 18, 2026 10.20 10.85 10.85 0 31 0 80.00 7.20 7.85 7.85 0 0 0
September 18, 2026 9.20 9.85 9.85 0 1 0 82.00 8.10 8.75 8.75 0 1 0
September 18, 2026 8.25 8.80 8.80 0 1 0 84.00 9.20 9.85 9.85 0 0 0
September 18, 2026 7.80 8.35 8.35 0 0 0 85.00 9.70 10.45 10.45 0 0 0
September 18, 2026 7.45 8.05 8.05 0 0 0 86.00 10.30 11.05 11.05 0 0 0
September 18, 2026 6.60 7.25 7.25 0 0 0 88.00 11.50 12.30 12.30 0 0 0
September 18, 2026 5.90 6.55 6.55 0 14 0 90.00 12.80 13.50 13.50 0 2 0
September 18, 2026 5.25 5.80 5.80 0 4 0 92.00 14.20 14.85 14.85 0 0 0
September 18, 2026 4.65 5.20 5.20 0 0 0 94.00 15.55 16.30 16.30 0 0 0
September 18, 2026 4.15 4.70 4.70 0 0 0 96.00 17.05 17.80 17.80 0 0 0
September 18, 2026 3.65 4.25 4.25 0 0 0 98.00 18.55 19.25 19.25 0 0 0
September 18, 2026 3.25 3.85 3.85 -0.05 27 1 100.00 20.10 20.90 20.90 0 45 0
September 18, 2026 2.45 2.95 2.95 -0.40 0 10 105.00 24.30 25.00 25.00 0 0 0
September 18, 2026 1.95 2.30 2.30 0 0 0 110.00 28.70 29.40 29.40 0 0 0
September 18, 2026 1.50 1.85 1.85 0 0 0 115.00 33.30 33.90 33.90 0 0 0
September 18, 2026 1.20 1.50 1.50 0 0 0 120.00 37.55 39.10 39.10 0 0 0
September 18, 2026 0.95 1.30 1.30 0 0 0 125.00 42.40 44.10 44.10 0 0 0
October 16, 2026 19.95 20.80 20.80 0 0 0 66.00 3.10 3.55 3.55 -0.85 0 1
October 16, 2026 18.55 19.40 19.40 0 0 0 68.00 3.55 4.10 4.10 0 0 0
October 16, 2026 17.10 17.75 17.75 0 0 0 70.00 4.15 4.65 4.65 0 2 0
October 16, 2026 15.85 16.45 16.45 0 1 0 72.00 4.80 5.40 5.40 0 0 0
October 16, 2026 14.60 15.20 15.20 0 1 0 74.00 5.50 6.25 6.25 0 0 0
October 16, 2026 13.35 14.15 14.15 0 0 0 76.00 6.30 7.05 7.05 0 10 0
October 16, 2026 12.30 13.05 13.05 0 0 0 78.00 7.20 8.00 8.00 0 0 0
October 16, 2026 11.25 11.95 11.95 0 0 0 80.00 8.10 8.95 8.95 -0.85 40 5
October 16, 2026 10.25 10.90 10.90 0 40 0 82.00 9.20 9.90 9.90 0 0 0
October 16, 2026 9.30 9.90 9.90 0 0 0 84.00 10.20 11.00 11.00 0 0 0
October 16, 2026 8.45 9.15 9.15 0 0 0 86.00 11.40 12.15 12.15 0 0 0
October 16, 2026 7.65 8.30 8.30 0 0 0 88.00 12.60 13.40 13.40 0 0 0
October 16, 2026 6.90 7.60 7.60 0 1 0 90.00 13.70 14.70 14.70 0 0 0
October 16, 2026 6.25 6.95 6.95 0 0 0 92.00 15.20 16.00 16.00 0 0 0
October 16, 2026 5.65 6.35 6.35 0 0 0 94.00 16.60 17.40 17.40 0 0 0
October 16, 2026 5.15 5.70 5.70 0 0 0 96.00 17.90 18.85 18.85 0 0 0
October 16, 2026 4.65 5.25 5.25 0 0 0 98.00 19.40 20.35 20.35 0 0 0
October 16, 2026 4.15 4.75 4.75 0 0 0 100.00 21.00 21.80 21.80 0 0 0
October 16, 2026 3.25 3.85 3.85 0 10 0 105.00 25.10 25.80 25.80 0 0 0
October 16, 2026 2.55 3.05 3.05 0 0 0 110.00 29.10 30.10 30.10 0 0 0
October 16, 2026 2.05 2.50 2.50 0 0 0 115.00 33.60 34.55 34.55 0 0 0
October 16, 2026 1.65 2.00 2.00 0 0 0 120.00 38.15 39.05 39.05 0 0 0
October 16, 2026 1.35 1.70 1.70 0 0 0 125.00 42.65 44.50 44.50 0 0 0
November 20, 2026 17.10 17.85 17.85 0 0 0 72.00 5.95 6.75 6.75 0 0 0
November 20, 2026 15.90 16.60 16.60 0 0 0 74.00 6.70 7.55 7.55 -1.15 0 1
November 20, 2026 14.75 15.45 15.45 0 0 0 76.00 7.50 8.40 8.40 0 0 0
November 20, 2026 13.65 14.60 14.60 0 0 0 78.00 8.40 9.30 9.30 0 0 0
November 20, 2026 12.65 13.60 13.60 0 0 0 80.00 9.40 10.30 10.30 0 0 0
November 20, 2026 11.70 12.35 12.35 0 0 0 82.00 10.40 11.25 11.25 0 0 0
November 20, 2026 10.80 11.50 11.50 0 0 0 84.00 11.50 12.50 12.50 0 0 0
November 20, 2026 9.95 10.70 10.70 0 2 0 86.00 12.60 13.55 13.55 0 0 0
November 20, 2026 9.15 9.85 9.85 0 1 0 88.00 13.75 14.85 14.85 0 0 0
November 20, 2026 8.40 9.10 9.10 0 7 0 90.00 15.00 16.10 16.10 0 0 0
November 20, 2026 7.75 8.45 8.45 0 0 0 92.00 16.40 17.45 17.45 0 0 0
November 20, 2026 7.05 7.80 7.80 0 0 0 94.00 17.70 18.80 18.80 0 0 0
November 20, 2026 6.55 7.25 7.25 0 0 0 96.00 19.10 20.20 20.20 0 0 0
December 18, 2026 38.50 39.85 39.85 0 0 0 45.00 0.90 1.20 1.20 0 44 0
December 18, 2026 35.85 37.05 37.05 0 0 0 48.00 1.15 1.50 1.50 0 23 0
December 18, 2026 34.05 35.20 35.20 0 15 0 50.00 1.35 1.70 1.70 0 1 0
December 18, 2026 29.95 31.20 31.20 0 6 0 55.00 2.05 2.50 2.50 0 4 0
December 18, 2026 25.60 27.65 27.65 0 23 0 60.00 2.95 3.70 3.70 0 21 0
December 18, 2026 21.65 24.00 24.00 0 6 0 65.00 4.25 5.00 5.00 0 3 0
December 18, 2026 18.65 20.20 20.20 0 16 0 70.00 5.75 6.80 6.80 0 0 0
December 18, 2026 15.65 17.30 17.30 0 24 0 75.00 7.75 8.80 8.80 0 0 0
December 18, 2026 13.05 14.65 14.65 0 16 0 80.00 10.15 11.15 11.15 0 27 0
December 18, 2026 10.75 12.35 12.35 0 3 0 85.00 12.40 14.15 14.15 0 10 0
December 18, 2026 9.15 10.10 10.10 0 203 0 90.00 15.45 17.25 17.25 0 0 0
December 18, 2026 7.45 8.50 8.50 0 15 0 95.00 18.75 20.55 20.55 0 0 0
December 18, 2026 6.15 7.20 7.20 0 14 0 100.00 22.00 24.55 24.55 0 0 0
December 18, 2026 5.15 5.90 5.90 0 0 0 105.00 25.85 28.45 28.45 0 0 0
December 18, 2026 4.25 5.00 5.00 0 0 0 110.00 29.95 32.45 32.45 0 0 0
December 18, 2026 2.95 3.60 3.60 0 1 0 120.00 38.60 41.05 41.05 0 0 0
March 19, 2027 35.80 36.75 36.75 0 15 0 50.00 2.55 2.90 2.90 0 14 0
March 19, 2027 27.70 29.25 29.25 0 0 0 60.00 4.55 5.20 5.20 0 5 0
March 19, 2027 24.35 25.85 25.85 0 5 0 65.00 6.00 6.95 6.95 0 0 0
March 19, 2027 20.90 22.50 22.50 0 0 0 70.00 7.80 8.80 8.80 0 7 0
March 19, 2027 18.15 19.60 19.60 0 1 0 75.00 10.10 10.95 10.95 0 14 0
March 19, 2027 15.65 17.20 17.20 0 10 0 80.00 12.05 13.75 13.75 0 0 0
March 19, 2027 13.45 15.00 15.00 0 0 0 85.00 14.75 16.50 16.50 0 0 0
March 19, 2027 11.55 13.10 13.10 0 10 0 90.00 17.75 19.55 19.55 0 0 0
March 19, 2027 10.15 11.15 11.15 0 10 0 95.00 20.55 23.30 23.30 0 0 0
March 19, 2027 8.70 9.75 9.75 0 2 0 100.00 24.05 26.85 26.85 0 0 0
March 19, 2027 7.45 8.50 8.50 0 0 0 105.00 27.95 30.45 30.45 0 0 0
March 19, 2027 6.40 7.40 7.40 0 15 0 110.00 31.85 34.35 34.35 0 0 0
March 19, 2027 4.95 5.70 5.70 0 12 0 120.00 40.20 42.65 42.65 0 0 0