The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
MX – Methanex Corporation
Last update: April 20, 2024 at 8:52 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 27.70%
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: 788
Volume: 27
|
Open interest: 406
Volume: 0
|
||||||||||||
May 17, 2024 | 17.95 | 19.00 | 19.00 | 0 | 0 | 0 | 48.00 | 0 | 0.32 | 0.32 | 0 | 3 | 0 |
May 17, 2024 | 15.45 | 17.00 | 17.00 | 0 | 0 | 0 | 50.00 | 0 | 0.39 | 0.39 | 0 | 10 | 0 |
May 17, 2024 | 14.00 | 15.05 | 15.05 | 0 | 0 | 0 | 52.00 | 0.01 | 0.42 | 0.42 | 0 | 10 | 0 |
May 17, 2024 | 12.00 | 13.10 | 13.10 | 0 | 0 | 0 | 54.00 | 0.03 | 0.48 | 0.48 | 0 | 2 | 0 |
May 17, 2024 | 10.10 | 11.05 | 11.05 | 0 | 0 | 0 | 56.00 | 0.15 | 0.60 | 0.60 | 0 | 5 | 0 |
May 17, 2024 | 8.30 | 9.20 | 9.20 | 1.65 | 1 | 1 | 58.00 | 0.31 | 0.80 | 0.80 | 0 | 1 | 0 |
May 17, 2024 | 6.55 | 7.60 | 7.60 | 0 | 4 | 0 | 60.00 | 0.60 | 1.10 | 1.10 | 0 | 13 | 0 |
May 17, 2024 | 5.10 | 5.90 | 5.90 | 0 | 14 | 5 | 62.00 | 1.00 | 1.50 | 1.50 | 0 | 2 | 0 |
May 17, 2024 | 3.70 | 4.50 | 4.50 | 0 | 20 | 0 | 64.00 | 1.60 | 2.25 | 2.25 | 0 | 0 | 0 |
May 17, 2024 | 2.55 | 3.35 | 3.35 | 0 | 10 | 0 | 66.00 | 2.40 | 3.20 | 3.20 | 0 | 0 | 0 |
May 17, 2024 | 1.70 | 2.40 | 2.40 | 0 | 0 | 0 | 68.00 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 |
May 17, 2024 | 1.05 | 1.75 | 1.75 | 0.65 | 21 | 1 | 70.00 | 4.80 | 5.65 | 5.65 | 0 | 0 | 0 |
May 17, 2024 | 0.60 | 1.25 | 1.25 | 0 | 57 | 0 | 72.00 | 6.25 | 7.35 | 7.35 | 0 | 0 | 0 |
May 17, 2024 | 0.35 | 0.85 | 0.85 | 0 | 0 | 0 | 74.00 | 7.95 | 8.95 | 8.95 | 0 | 0 | 0 |
May 17, 2024 | 0.16 | 0.60 | 0.60 | 0 | 0 | 0 | 76.00 | 9.80 | 10.85 | 10.85 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 80.00 | 13.90 | 14.90 | 14.90 | 0 | 0 | 0 |
June 21, 2024 | 21.00 | 21.60 | 21.60 | 0 | 0 | 0 | 45.00 | 0.01 | 0.49 | 0.49 | 0 | 19 | 0 |
June 21, 2024 | 20.05 | 20.60 | 20.60 | 0 | 0 | 0 | 46.00 | 0.01 | 0.49 | 0.49 | 0 | 5 | 0 |
June 21, 2024 | 18.10 | 18.70 | 18.70 | 0 | 0 | 0 | 48.00 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 |
June 21, 2024 | 16.20 | 16.80 | 16.80 | 0 | 0 | 0 | 50.00 | 0.10 | 0.55 | 0.55 | 0 | 22 | 0 |
June 21, 2024 | 14.30 | 14.95 | 14.95 | 0 | 0 | 0 | 52.00 | 0.14 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 12.45 | 13.20 | 13.20 | 0 | 0 | 0 | 54.00 | 0.30 | 0.80 | 0.80 | 0 | 5 | 0 |
June 21, 2024 | 11.55 | 12.30 | 12.30 | 0 | 1 | 0 | 55.00 | 0.40 | 0.75 | 0.75 | 0 | 5 | 0 |
June 21, 2024 | 10.70 | 11.95 | 11.95 | 0 | 0 | 0 | 56.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
June 21, 2024 | 9.00 | 10.00 | 10.00 | 0 | 0 | 0 | 58.00 | 0.85 | 1.30 | 1.30 | 0 | 5 | 0 |
June 21, 2024 | 7.35 | 8.40 | 8.40 | 0 | 12 | 0 | 60.00 | 1.25 | 1.75 | 1.75 | 0 | 0 | 0 |
June 21, 2024 | 5.85 | 6.90 | 6.90 | 0 | 51 | 0 | 62.00 | 1.75 | 2.35 | 2.35 | 0 | 0 | 0 |
June 21, 2024 | 4.65 | 5.45 | 5.45 | 0 | 1 | 0 | 64.00 | 2.35 | 3.15 | 3.15 | 0 | 0 | 0 |
June 21, 2024 | 4.10 | 4.90 | 4.90 | 0 | 26 | 0 | 65.00 | 2.80 | 3.55 | 3.55 | 0 | 15 | 0 |
June 21, 2024 | 3.55 | 4.35 | 4.35 | 0 | 16 | 0 | 66.00 | 3.30 | 4.05 | 4.05 | 0 | 0 | 0 |
June 21, 2024 | 2.60 | 3.35 | 3.35 | 0.50 | 0 | 2 | 68.00 | 4.35 | 5.10 | 5.10 | 0 | 5 | 0 |
June 21, 2024 | 1.85 | 2.55 | 2.55 | 0 | 30 | 0 | 70.00 | 5.50 | 6.50 | 6.50 | 0 | 15 | 0 |
June 21, 2024 | 1.30 | 1.90 | 1.90 | 0 | 119 | 0 | 72.00 | 6.75 | 7.95 | 7.95 | 0 | 0 | 0 |
June 21, 2024 | 0.90 | 1.45 | 1.45 | 0 | 0 | 0 | 74.00 | 8.30 | 9.45 | 9.45 | 0 | 0 | 0 |
June 21, 2024 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 | 76.00 | 10.00 | 11.15 | 11.15 | 0 | 25 | 0 |
June 21, 2024 | 0.20 | 0.65 | 0.65 | 0 | 25 | 0 | 80.00 | 13.30 | 14.45 | 14.45 | 0 | 0 | 0 |
July 19, 2024 | 17.90 | 18.95 | 18.95 | 0 | 0 | 0 | 48.00 | 0.09 | 0.60 | 0.60 | 0 | 10 | 0 |
July 19, 2024 | 16.00 | 17.10 | 17.10 | 0 | 0 | 0 | 50.00 | 0.21 | 0.70 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 14.60 | 15.35 | 15.35 | 0 | 0 | 0 | 52.00 | 0.38 | 0.85 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 12.80 | 13.55 | 13.55 | 0 | 0 | 0 | 54.00 | 0.55 | 1.05 | 1.05 | 0 | 0 | 0 |
July 19, 2024 | 11.10 | 12.35 | 12.35 | 0 | 0 | 0 | 56.00 | 0.85 | 1.35 | 1.35 | 0 | 0 | 0 |
July 19, 2024 | 9.45 | 10.35 | 10.35 | 0 | 1 | 0 | 58.00 | 1.15 | 1.75 | 1.75 | 0 | 0 | 0 |
July 19, 2024 | 7.95 | 8.90 | 8.90 | 0 | 0 | 0 | 60.00 | 1.60 | 2.25 | 2.25 | 0 | 0 | 0 |
July 19, 2024 | 6.50 | 7.45 | 7.45 | 0 | 0 | 0 | 62.00 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 |
July 19, 2024 | 5.20 | 6.15 | 6.15 | 0 | 0 | 0 | 64.00 | 2.80 | 3.70 | 3.70 | 0 | 0 | 0 |
July 19, 2024 | 4.10 | 5.00 | 5.00 | 0 | 6 | 0 | 66.00 | 3.70 | 4.60 | 4.60 | 0 | 0 | 0 |
July 19, 2024 | 3.15 | 4.05 | 4.05 | 0 | 0 | 0 | 68.00 | 4.75 | 5.70 | 5.70 | 0 | 0 | 0 |
July 19, 2024 | 2.35 | 3.25 | 3.25 | 0.80 | 3 | 1 | 70.00 | 5.95 | 6.95 | 6.95 | 0 | 2 | 0 |
July 19, 2024 | 1.75 | 2.60 | 2.60 | 0 | 5 | 0 | 72.00 | 7.35 | 8.30 | 8.30 | 0 | 0 | 0 |
July 19, 2024 | 1.25 | 2.05 | 2.05 | 0 | 0 | 0 | 74.00 | 8.70 | 9.85 | 9.85 | 0 | 0 | 0 |
July 19, 2024 | 0.90 | 1.60 | 1.60 | 0 | 0 | 0 | 76.00 | 10.30 | 11.45 | 11.45 | 0 | 0 | 0 |
July 19, 2024 | 0.44 | 1.00 | 1.00 | 0 | 0 | 0 | 80.00 | 13.80 | 14.60 | 14.60 | 0 | 0 | 0 |
August 16, 2024 | 18.70 | 19.55 | 19.55 | 0 | 0 | 0 | 48.00 | 0.32 | 0.85 | 0.85 | 0 | 2 | 0 |
August 16, 2024 | 16.90 | 17.75 | 17.75 | 0 | 0 | 0 | 50.00 | 0.50 | 1.00 | 1.00 | 0 | 20 | 0 |
August 16, 2024 | 15.15 | 15.95 | 15.95 | 0 | 0 | 0 | 52.00 | 0.75 | 1.20 | 1.20 | 0 | 0 | 0 |
August 16, 2024 | 13.45 | 14.25 | 14.25 | 0 | 3 | 0 | 54.00 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 |
August 16, 2024 | 11.80 | 12.60 | 12.60 | 0 | 0 | 0 | 56.00 | 1.30 | 1.80 | 1.80 | 0 | 1 | 0 |
August 16, 2024 | 10.20 | 11.05 | 11.05 | 0 | 0 | 0 | 58.00 | 1.70 | 2.30 | 2.30 | 0 | 0 | 0 |
August 16, 2024 | 8.65 | 9.60 | 9.60 | 0 | 3 | 0 | 60.00 | 2.15 | 2.85 | 2.85 | 0 | 5 | 0 |
August 16, 2024 | 7.30 | 8.15 | 8.15 | 0 | 0 | 0 | 62.00 | 2.70 | 3.50 | 3.50 | 0 | 0 | 0 |
August 16, 2024 | 6.00 | 6.95 | 6.95 | 0 | 3 | 0 | 64.00 | 3.45 | 4.25 | 4.25 | 0 | 0 | 0 |
August 16, 2024 | 4.95 | 5.75 | 5.75 | 0 | 0 | 0 | 66.00 | 4.35 | 5.15 | 5.15 | 0 | 0 | 0 |
August 16, 2024 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 | 68.00 | 5.35 | 6.15 | 6.15 | 0 | 15 | 0 |
August 16, 2024 | 3.15 | 3.90 | 3.90 | 0 | 1 | 1 | 70.00 | 6.50 | 7.30 | 7.30 | 0 | 0 | 0 |
August 16, 2024 | 2.45 | 3.20 | 3.20 | 0 | 0 | 0 | 72.00 | 7.80 | 8.60 | 8.60 | 0 | 0 | 0 |
August 16, 2024 | 1.90 | 2.55 | 2.55 | 0 | 15 | 0 | 74.00 | 9.25 | 10.00 | 10.00 | 0 | 0 | 0 |
August 16, 2024 | 1.40 | 2.05 | 2.05 | 0 | 0 | 0 | 76.00 | 10.65 | 11.55 | 11.55 | 0 | 0 | 0 |
August 16, 2024 | 0.80 | 1.35 | 1.35 | 0 | 0 | 0 | 80.00 | 14.10 | 15.35 | 15.35 | 0 | 0 | 0 |
September 20, 2024 | 21.65 | 22.55 | 22.55 | 0 | 0 | 0 | 45.00 | 0.27 | 0.85 | 0.85 | 0 | 3 | 0 |
September 20, 2024 | 18.95 | 19.85 | 19.85 | 0 | 0 | 0 | 48.00 | 0.50 | 1.05 | 1.05 | 0 | 2 | 0 |
September 20, 2024 | 17.15 | 18.05 | 18.05 | 0 | 0 | 0 | 50.00 | 0.70 | 1.25 | 1.25 | 0 | 1 | 0 |
September 20, 2024 | 15.45 | 16.35 | 16.35 | 0 | 0 | 0 | 52.00 | 0.95 | 1.50 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 13.75 | 15.10 | 15.10 | 0 | 0 | 0 | 54.00 | 1.25 | 1.85 | 1.85 | 0 | 0 | 0 |
September 20, 2024 | 12.95 | 14.35 | 14.35 | 0 | 0 | 0 | 55.00 | 1.40 | 2.05 | 2.05 | 0 | 3 | 0 |
September 20, 2024 | 12.15 | 13.50 | 13.50 | 0 | 0 | 0 | 56.00 | 1.60 | 2.25 | 2.25 | 0 | 0 | 0 |
September 20, 2024 | 10.65 | 12.05 | 12.05 | 0 | 0 | 0 | 58.00 | 2.05 | 2.80 | 2.80 | 0 | 0 | 0 |
September 20, 2024 | 9.15 | 10.30 | 10.30 | 0 | 55 | 0 | 60.00 | 2.60 | 3.40 | 3.40 | 0 | 0 | 0 |
September 20, 2024 | 7.90 | 9.00 | 9.00 | 0 | 0 | 0 | 62.00 | 3.20 | 4.15 | 4.15 | 0 | 0 | 0 |
September 20, 2024 | 6.70 | 7.80 | 7.80 | 0 | 1 | 0 | 64.00 | 4.00 | 4.95 | 4.95 | 0 | 0 | 0 |
September 20, 2024 | 6.10 | 7.25 | 7.25 | 0 | 1 | 0 | 65.00 | 4.40 | 5.40 | 5.40 | 0 | 0 | 0 |
September 20, 2024 | 5.60 | 6.75 | 6.75 | 0 | 0 | 0 | 66.00 | 4.85 | 5.90 | 5.90 | 0 | 0 | 0 |
September 20, 2024 | 4.65 | 5.70 | 5.70 | 0 | 0 | 0 | 68.00 | 5.85 | 7.05 | 7.05 | 0 | 0 | 0 |
September 20, 2024 | 3.80 | 4.80 | 4.80 | 0.60 | 14 | 4 | 70.00 | 7.00 | 8.20 | 8.20 | 0 | 0 | 0 |
September 20, 2024 | 3.05 | 4.05 | 4.05 | 0 | 20 | 0 | 72.00 | 8.25 | 9.45 | 9.45 | 0 | 0 | 0 |
September 20, 2024 | 2.45 | 3.40 | 3.40 | 0 | 0 | 0 | 74.00 | 9.60 | 10.80 | 10.80 | 0 | 0 | 0 |
September 20, 2024 | 2.20 | 3.15 | 3.15 | 0 | 0 | 0 | 75.00 | 10.30 | 11.90 | 11.90 | 0 | 0 | 0 |
September 20, 2024 | 1.95 | 2.90 | 2.90 | 0 | 0 | 0 | 76.00 | 10.90 | 12.65 | 12.65 | 0 | 0 | 0 |
September 20, 2024 | 1.20 | 2.00 | 2.00 | 0 | 8 | 0 | 80.00 | 14.25 | 15.85 | 15.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 52.00 | ||||||
October 18, 2024 | 12.50 | 13.90 | 13.90 | 0 | 0 | 0 | 56.00 | 1.85 | 2.65 | 2.65 | 0 | 0 | 0 |
October 18, 2024 | 11.00 | 12.50 | 12.50 | 0 | 0 | 0 | 58.00 | 2.30 | 3.20 | 3.20 | 0 | 0 | 0 |
October 18, 2024 | 9.65 | 10.75 | 10.75 | 0 | 0 | 0 | 60.00 | 2.85 | 3.90 | 3.90 | 0 | 0 | 0 |
October 18, 2024 | 8.30 | 9.50 | 9.50 | 0 | 0 | 0 | 62.00 | 3.50 | 4.65 | 4.65 | 0 | 0 | 0 |
October 18, 2024 | 7.15 | 8.35 | 8.35 | 0 | 0 | 0 | 64.00 | 4.30 | 5.50 | 5.50 | 0 | 0 | 0 |
October 18, 2024 | 6.05 | 7.30 | 7.30 | 0 | 0 | 0 | 66.00 | 5.15 | 6.45 | 6.45 | 0 | 0 | 0 |
October 18, 2024 | 5.15 | 6.35 | 6.35 | 0 | 0 | 0 | 68.00 | 6.15 | 7.45 | 7.45 | 0 | 0 | 0 |
October 18, 2024 | 4.25 | 5.50 | 5.50 | 0 | 0 | 0 | 70.00 | 7.30 | 8.60 | 8.60 | 0 | 0 | 0 |
October 18, 2024 | 3.50 | 4.75 | 4.75 | 0 | 0 | 0 | 72.00 | 8.55 | 9.85 | 9.85 | 0 | 0 | 0 |
October 18, 2024 | 2.30 | 3.50 | 3.50 | 0 | 0 | 0 | 76.00 | 11.25 | 12.95 | 12.95 | 0 | 0 | 0 |
December 20, 2024 | 22.25 | 23.35 | 23.35 | 0 | 0 | 0 | 45.00 | 0.60 | 1.35 | 1.35 | 0 | 87 | 0 |
December 20, 2024 | 19.70 | 20.75 | 20.75 | 0 | 0 | 0 | 48.00 | 0.95 | 1.70 | 1.70 | 0 | 0 | 0 |
December 20, 2024 | 18.00 | 19.10 | 19.10 | 0 | 0 | 0 | 50.00 | 1.25 | 2.00 | 2.00 | 0 | 10 | 0 |
December 20, 2024 | 14.00 | 15.70 | 15.70 | 0 | 0 | 0 | 55.00 | 2.25 | 3.10 | 3.10 | 0 | 14 | 0 |
December 20, 2024 | 10.65 | 12.20 | 12.20 | 0 | 2 | 0 | 60.00 | 3.65 | 4.70 | 4.70 | 0 | 3 | 0 |
December 20, 2024 | 7.75 | 9.00 | 9.00 | 0 | 27 | 0 | 65.00 | 5.60 | 6.85 | 6.85 | 0 | 0 | 0 |
December 20, 2024 | 5.40 | 6.70 | 6.70 | 0 | 22 | 0 | 70.00 | 8.15 | 9.50 | 9.50 | 0 | 0 | 0 |
December 20, 2024 | 3.65 | 4.90 | 4.90 | 0 | 0 | 0 | 75.00 | 11.00 | 13.05 | 13.05 | 0 | 0 | 0 |
December 20, 2024 | 2.40 | 3.55 | 3.55 | 0 | 148 | 0 | 80.00 | 14.75 | 16.80 | 16.80 | 0 | 0 | 0 |
December 20, 2024 | 1.00 | 1.35 | 1.35 | -0.15 | 0 | 2 | 90.00 | 23.55 | 24.65 | 24.65 | 0 | 0 | 0 |
March 21, 2025 | 22.80 | 24.00 | 24.00 | 0 | 0 | 0 | 45.00 | 0.90 | 2.30 | 2.30 | 0 | 50 | 0 |
March 21, 2025 | 20.30 | 21.55 | 21.55 | 0 | 0 | 0 | 48.00 | 1.30 | 2.75 | 2.75 | 0 | 0 | 0 |
March 21, 2025 | 18.70 | 21.55 | 21.55 | 0 | 0 | 0 | 50.00 | 1.65 | 3.10 | 3.10 | 0 | 0 | 0 |
March 21, 2025 | 15.00 | 17.35 | 17.35 | 0 | 0 | 0 | 55.00 | 2.70 | 4.50 | 4.50 | 0 | 1 | 0 |
March 21, 2025 | 11.65 | 14.10 | 14.10 | 0 | 0 | 0 | 60.00 | 4.20 | 6.30 | 6.30 | 0 | 0 | 0 |
March 21, 2025 | 8.80 | 11.35 | 11.35 | 0 | 17 | 0 | 65.00 | 6.15 | 8.70 | 8.70 | 0 | 0 | 0 |
March 21, 2025 | 6.50 | 9.10 | 9.10 | 0 | 0 | 0 | 70.00 | 8.65 | 11.35 | 11.35 | 0 | 0 | 0 |
March 21, 2025 | 4.60 | 7.25 | 7.25 | 0 | 0 | 0 | 75.00 | 11.70 | 14.40 | 14.40 | 0 | 0 | 0 |
March 21, 2025 | 3.15 | 5.70 | 5.70 | 0 | 15 | 0 | 80.00 | 15.20 | 18.05 | 18.05 | 0 | 0 | 0 |
March 21, 2025 | 1.25 | 3.55 | 3.55 | 0 | 10 | 10 | 90.00 | 23.65 | 24.90 | 24.90 | 0 | 0 | 0 |