The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.

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.

AC – Air Canada

Last update: April 22, 2024 at 6:51 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 19.520
  • Ask price: 19.600
  • 30-day historical volatility: 25.79%
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: 30,529
Volume: 0
Open interest: 21,003
Volume: 0
April 26, 2024 (Weekly) 0 0 3.20 0 0 0 16.50 0 0 0.03 0 0 0
April 26, 2024 (Weekly) 0 0 2.68 0 0 0 17.00 0 0 0.04 0 0 0
April 26, 2024 (Weekly) 0 0 2.18 0 0 0 17.50 0 0 0.03 0 0 0
April 26, 2024 (Weekly) 0 0 1.69 0 0 0 18.00 0 0.07 0.04 0 3 0
April 26, 2024 (Weekly) 0 0 1.21 0 16 0 18.50 0 0 0.05 0 46 0
April 26, 2024 (Weekly) 0.22 0 0.76 0 23 0 19.00 0 0 0.11 0 27 0
April 26, 2024 (Weekly) 0 0 0.37 0 90 0 19.50 0 0 0.25 0 85 0
April 26, 2024 (Weekly) 0.01 0 0.15 0 123 0 20.00 0 0 0.54 0 10 0
April 26, 2024 (Weekly) 0 0 0.06 0 1 0 20.50 0 0 1.02 0 48 0
April 26, 2024 (Weekly) 0 0 0.05 0 51 0 21.00 0 0 1.51 0 0 0
April 26, 2024 (Weekly) 0 0 0.04 0 0 0 21.50 0 0 1.97 0 0 0
April 26, 2024 (Weekly) 0 0 0.04 0 0 0 22.00 0 0 2.49 0 0 0
May 3, 2024 (Weekly) 0 0 3.35 0 0 0 16.50 0 0 0.05 0 0 0
May 3, 2024 (Weekly) 0 0 2.83 0 0 0 17.00 0 0 0.05 0 0 0
May 3, 2024 (Weekly) 0 0 2.34 0 0 0 17.50 0 0 0.06 0 0 0
May 3, 2024 (Weekly) 0 0 1.88 0 0 0 18.00 0 0 0.06 0 11 0
May 3, 2024 (Weekly) 0 0 1.37 0 10 0 18.50 0 0 0.10 0 26 0
May 3, 2024 (Weekly) 0 0 0.84 0 20 0 19.00 0 0 0.20 0 3 0
May 3, 2024 (Weekly) 0 0 0.50 0 391 0 19.50 0 0 0.37 0 0 0
May 3, 2024 (Weekly) 0 0 0.27 0 61 0 20.00 0 0 0.64 0 20 0
May 3, 2024 (Weekly) 0 0 0.13 0 10 0 20.50 0 0 1.01 0 0 0
May 3, 2024 (Weekly) 0 0 0.07 0 0 0 21.00 0 0 1.55 0 0 0
May 3, 2024 (Weekly) 0 0 0.07 0 0 0 21.50 0 0 2.03 0 0 0
May 3, 2024 (Weekly) 0 0 0.06 0 0 0 22.00 0 0 2.52 0 0 0
May 10, 2024 (Weekly) 0 0 3.35 0 0 0 16.50 0 0 0.05 0 0 0
May 10, 2024 (Weekly) 0 0 2.86 0 0 0 17.00 0 0 0.06 0 0 0
May 10, 2024 (Weekly) 0 0 2.40 0 0 0 17.50 0 0 0.06 0 20 0
May 10, 2024 (Weekly) 0 0 1.88 0 25 0 18.00 0 0 0.10 0 0 0
May 10, 2024 (Weekly) 0 0 1.45 0 33 0 18.50 0 0 0.17 0 0 0
May 10, 2024 (Weekly) 0 0 0.95 0 102 0 19.00 0 0 0.29 0 0 0
May 10, 2024 (Weekly) 0 0 0.63 0 53 0 19.50 0.02 0 0.47 0 44 0
May 10, 2024 (Weekly) 0 0 0.39 0 200 0 20.00 0 0 0.73 0 0 0
May 10, 2024 (Weekly) 0 0 0.22 0 0 0 20.50 0 0 1.08 0 0 0
May 10, 2024 (Weekly) 0 0 0.13 0 50 0 21.00 0 0 1.50 0 0 0
May 10, 2024 (Weekly) 0 0 0.08 0 0 0 21.50 0 0 2.04 0 0 0
May 17, 2024 0 0 5.85 0 0 0 14.00 0.02 0.04 0.04 0 1 0
May 17, 2024 0 0 5.35 0 0 0 14.50 0 0 0.05 0 0 0
May 17, 2024 0 0 4.80 0 0 0 15.00 0 0 0.05 0 0 0
May 17, 2024 0 0 4.35 0 8 0 15.50 0 0 0.04 0 13 0
May 17, 2024 0 0 3.85 0 20 0 16.00 0 0 0.05 0 2,077 0
May 17, 2024 0 0 3.30 0 20 0 16.50 0.02 0 0.06 0 60 0
May 17, 2024 1.00 0 2.86 0 100 0 17.00 0 0 0.07 0 175 0
May 17, 2024 0 0 2.40 0 142 0 17.50 0 0 0.11 0 103 0
May 17, 2024 0.05 2.00 1.95 0 235 0 18.00 0.10 0.75 0.17 0 2,537 0
May 17, 2024 0 3.50 1.48 0 114 0 18.50 0 0.50 0.28 0 205 0
May 17, 2024 0.05 1.60 1.10 0 2,353 0 19.00 0 0 0.42 0 158 0
May 17, 2024 0 1.20 0.80 0 240 0 19.50 0 0 0.61 0 125 0
May 17, 2024 0.05 0 0.55 0 2,466 0 20.00 0 0 0.86 0 70 0
May 17, 2024 0 0 0.32 0 274 0 20.50 0 0 1.19 0 2 0
May 17, 2024 0 0.32 0.23 0 274 0 21.00 0 0 1.57 0 11 0
May 17, 2024 0 0 0.15 0 113 0 21.50 0 0 2.00 0 0 0
May 17, 2024 0 0.25 0.11 0 515 0 22.00 0 0 2.52 0 0 0
May 17, 2024 0 1.00 0.10 0 20 0 22.50 0 0 3.00 0 0 0
May 17, 2024 0 0.27 0.08 0 18 0 23.00 0 0 3.50 0 0 0
May 17, 2024 0 0 0.07 0 0 0 23.50 0 0 4.00 0 0 0
May 17, 2024 0 0 0.06 0 0 0 24.00 0 0 4.50 0 0 0
May 17, 2024 0 0 0.06 0 0 0 24.50 0 0 5.00 0 0 0
June 21, 2024 0 0 6.85 0 10 0 13.00 0 0.04 0.04 0 18 0
June 21, 2024 0 0 5.85 0 15 0 14.00 0 0 0.04 0 6 0
June 21, 2024 0 0 5.35 0 0 0 14.50 0 0 0.04 0 1 0
June 21, 2024 0 0 4.95 0 17 0 15.00 0 0 0.05 0 107 0
June 21, 2024 0 0 4.40 0 1 0 15.50 0 0 0.07 0 49 0
June 21, 2024 0 0 3.90 0 15 0 16.00 0 0 0.07 0 76 0
June 21, 2024 0 0 3.45 0 10 0 16.50 0 0 0.11 0 12 0
June 21, 2024 0 0 3.05 0 186 0 17.00 0 0 0.16 0 74 0
June 21, 2024 0 0 2.60 0 120 0 17.50 0 0 0.23 0 2,518 0
June 21, 2024 0 5.00 2.17 0 271 0 18.00 0 0 0.32 0 2,109 0
June 21, 2024 0 0 1.73 0 94 0 18.50 0 0 0.45 0 17 0
June 21, 2024 0.10 2.30 1.39 0 224 0 19.00 0 0 0.61 0 59 0
June 21, 2024 0 0 1.09 0 82 0 19.50 0 0 0.81 0 98 0
June 21, 2024 0 1.20 0.83 0 628 0 20.00 0 0 1.05 0 366 0
June 21, 2024 0 0 0.62 0 168 0 20.50 0 0 1.35 0 0 0
June 21, 2024 0.08 0 0.45 0 169 0 21.00 0 0 1.70 0 130 0
June 21, 2024 0 0.55 0.33 0 51 0 21.50 0 0 2.09 0 0 0
June 21, 2024 0 1.00 0.24 0 169 0 22.00 0 0 2.52 0 21 0
June 21, 2024 0 0.30 0.18 0 127 0 22.50 0 0 3.05 0 0 0
June 21, 2024 0 0 0.14 0 43 0 23.00 0 0 3.55 0 0 0
June 21, 2024 0 0 0.11 0 8 0 23.50 0 0 4.00 0 0 0
June 21, 2024 0 0 0.11 0 95 0 24.00 0 0 4.50 0 0 0
June 21, 2024 0 0 0.09 0 50 0 24.50 0 0 5.00 0 0 0
June 21, 2024 0 0 0.09 0 203 0 25.00 0 0 5.50 0 100 0
June 21, 2024 0 0 0.07 0 284 0 26.00 0 0 6.50 0 0 0
June 21, 2024 0 0.50 0.06 0 282 0 28.00 0 0 8.50 0 10 0
June 21, 2024 0 0.14 0.04 0 269 0 30.00 0 0 10.50 0 0 0
July 19, 2024 4.00 0 5.95 0 0 0 14.00 0 0 0.05 0 0 0
July 19, 2024 0 0 5.45 0 0 0 14.50 0 0 0.06 0 0 0
July 19, 2024 0 0 5.05 0 2 0 15.00 0 0 0.08 0 21 0
July 19, 2024 0 0 4.50 0 0 0 15.50 0 0 0.08 0 0 0
July 19, 2024 0 0 4.10 0 1 0 16.00 0.05 0 0.12 0 10 0
July 19, 2024 0 0 3.65 0 0 0 16.50 0 0 0.17 0 20 0
July 19, 2024 0 0 3.20 0 0 0 17.00 0 0 0.23 0 20 0
July 19, 2024 0 0 2.76 0 120 0 17.50 0 0 0.32 0 5 0
July 19, 2024 0 2.45 2.29 0 129 0 18.00 0.15 1.05 0.43 0 113 0
July 19, 2024 0 0 1.92 0 125 0 18.50 0 0 0.57 0 0 0
July 19, 2024 0 1.80 1.59 0 136 0 19.00 0 0 0.73 0 30 0
July 19, 2024 0 0 1.29 0 66 0 19.50 0 0 0.94 0 0 0
July 19, 2024 0 0 1.02 0 764 0 20.00 0 0 1.18 0 27 0
July 19, 2024 0 0 0.81 0 52 0 20.50 0 0 1.47 0 5 0
July 19, 2024 0 0 0.63 0 96 0 21.00 0 0 1.80 0 0 0
July 19, 2024 0 0 0.48 0 44 0 21.50 0 0 2.17 0 0 0
July 19, 2024 0 0 0.37 0 1,103 0 22.00 0 0 2.58 0 0 0
July 19, 2024 0 0 0.28 0 0 0 22.50 0 0 3.05 0 0 0
July 19, 2024 0 0.35 0.22 0 58 0 23.00 0 0 3.55 0 0 0
July 19, 2024 0 0 0.18 0 34 0 23.50 0 0 4.05 0 0 0
July 19, 2024 0 0 0.14 0 0 0 24.00 0 0 4.55 0 0 0
July 19, 2024 0 0 0.14 0 15 0 24.50 0 0 5.05 0 0 0
August 16, 2024 0 0 6.10 0 10 0 14.00 0 0 0.07 0 15 0
August 16, 2024 0 0 5.65 0 0 0 14.50 0 0 0.09 0 0 0
August 16, 2024 0 0 5.15 0 0 0 15.00 0 0 0.10 0 415 0
August 16, 2024 0 0 4.70 0 0 0 15.50 0 0 0.14 0 50 0
August 16, 2024 0 0 4.25 0 0 0 16.00 0 0 0.19 0 35 0
August 16, 2024 0 0 3.80 0 0 0 16.50 0 0 0.25 0 0 0
August 16, 2024 0 0 3.30 0 20 0 17.00 0 0 0.33 0 403 0
August 16, 2024 0 0 2.93 0 10 0 17.50 0 0 0.43 0 0 0
August 16, 2024 0 0 2.48 0 27 0 18.00 0 0 0.55 0 15 0
August 16, 2024 0.30 0 2.12 0 44 0 18.50 0 0 0.70 0 100 0
August 16, 2024 0 0 1.80 0 79 0 19.00 0 0 0.87 0 20 0
August 16, 2024 0 0 1.50 0 30 0 19.50 0 0 1.08 0 0 0
August 16, 2024 0 5.00 1.24 0 113 0 20.00 0 0 1.32 0 51 0
August 16, 2024 0 0 1.01 0 56 0 20.50 0 0 1.60 0 0 0
August 16, 2024 0 0 0.82 0 234 0 21.00 0 0 1.91 0 0 0
August 16, 2024 0 0 0.65 0 60 0 21.50 0 0 2.27 0 0 0
August 16, 2024 0 0.85 0.52 0 57 0 22.00 0 0 2.66 0 10 0
August 16, 2024 0 0 0.42 0 0 0 22.50 0 0 3.10 0 0 0
August 16, 2024 0 0 0.34 0 0 0 23.00 0 0 3.60 0 0 0
August 16, 2024 0 0 0.27 0 0 0 23.50 0 0 4.10 0 0 0
August 16, 2024 0 0 0.23 0 0 0 24.00 0 0 4.55 0 0 0
August 16, 2024 0 0 0.19 0 0 0 24.50 0 0 5.05 0 0 0
September 20, 2024 0 0 7.15 0 0 0 13.00 0 0 0.07 0 23 0
September 20, 2024 0 0 6.20 0 17 0 14.00 0 0 0.10 0 29 0
September 20, 2024 0 0 5.75 0 0 0 14.50 0 0 0.12 0 0 0
September 20, 2024 0 0 5.30 0 4 0 15.00 0 0 0.16 0 17 0
September 20, 2024 0 0 4.85 0 0 0 15.50 0 0 0.21 0 0 0
September 20, 2024 2.50 0 4.40 0 9 0 16.00 0 0 0.26 0 78 0
September 20, 2024 0 0 3.95 0 0 0 16.50 0 0 0.34 0 1 0
September 20, 2024 0 0 3.55 0 187 0 17.00 0 0 0.43 0 159 0
September 20, 2024 0 0 3.10 0 0 0 17.50 0 0 0.54 0 0 0
September 20, 2024 0 5.00 2.69 0 371 0 18.00 0 0 0.68 0 268 0
September 20, 2024 0 0 2.35 0 0 0 18.50 0 0 0.83 0 0 0
September 20, 2024 0 0 2.03 0 89 0 19.00 0 0 1.02 0 72 0
September 20, 2024 0 0 1.74 0 12 0 19.50 0 0 1.23 0 0 0
September 20, 2024 0 2.25 1.48 0 400 0 20.00 0 0 1.46 0 45 0
September 20, 2024 0 0 1.24 0 2 0 20.50 0 0 1.73 0 0 0
September 20, 2024 0 0 1.03 0 175 0 21.00 0 0 2.03 0 18 0
September 20, 2024 0 0 0.85 0 36 0 21.50 0 0 2.38 0 0 0
September 20, 2024 0 1.20 0.70 0 133 0 22.00 0 0 2.75 0 44 0
September 20, 2024 0 0 0.58 0 0 0 22.50 0 0 3.15 0 0 0
September 20, 2024 0 0 0.48 0 238 0 23.00 0 0 3.65 0 0 0
September 20, 2024 0 0 0.39 0 0 0 23.50 0 0 4.15 0 0 0
September 20, 2024 0 0 0.33 0 245 0 24.00 0 0 4.60 0 10 0
September 20, 2024 0 0 0.27 0 0 0 24.50 0 0 5.05 0 0 0
September 20, 2024 0 0.25 0.24 0 380 0 25.00 0 0 5.55 0 28 0
October 18, 2024 0 0 5.80 0 0 0 14.50 0 0 0.15 0 0 0
October 18, 2024 0 0 5.40 0 0 0 15.00 0 0 0.20 0 0 0
October 18, 2024 0 0 4.95 0 0 0 15.50 0 0 0.25 0 0 0
October 18, 2024 0 0 4.50 0 0 0 16.00 0 0 0.31 0 0 0
October 18, 2024 0 0 4.10 0 0 0 16.50 0 0 0.40 0 0 0
October 18, 2024 0 0 3.65 0 0 0 17.00 0 0 0.50 0 5 0
October 18, 2024 0 0 3.20 0 0 0 17.50 0 0 0.62 0 0 0
October 18, 2024 0 0 2.85 0 0 0 18.00 0 0 0.76 0 0 0
October 18, 2024 0 0 2.49 0 0 0 18.50 0 0 0.92 0 0 0
October 18, 2024 0 0 2.19 0 0 0 19.00 0 0 1.10 0 0 0
October 18, 2024 0 0 1.89 0 0 0 19.50 0 0 1.32 0 0 0
October 18, 2024 0 0 1.62 0 5 0 20.00 0 0 1.55 0 5 0
October 18, 2024 0 0 1.39 0 0 0 20.50 0 0 1.81 0 0 0
October 18, 2024 0 0 1.18 0 0 0 21.00 0 0 2.11 0 0 0
October 18, 2024 0 0 0.96 0 18 0 21.50 0 0 2.44 0 0 0
October 18, 2024 0 0 0.83 0 0 0 22.00 0 0 2.81 0 0 0
October 18, 2024 0 0 0.70 0 0 0 22.50 0 0 3.20 0 0 0
October 18, 2024 0 0 0.59 0 0 0 23.00 0 0 3.60 0 0 0
October 18, 2024 0 0 0.51 0 0 0 23.50 0 0 4.15 0 0 0
December 20, 2024 0 0 5.60 0 7 0 15.00 0.20 0 0.29 0 48 0
December 20, 2024 0 0 4.75 0 67 0 16.00 0.25 0 0.45 0 52 0
December 20, 2024 0 0 3.95 0 29 0 17.00 0 0 0.67 0 116 0
December 20, 2024 0 0 3.20 0 63 0 18.00 0 0 0.95 0 60 0
December 20, 2024 0 0 2.54 0 60 0 19.00 0 0 1.31 0 30 0
December 20, 2024 0.50 0 1.98 0 135 0 20.00 0 0 1.76 0 2,041 0
December 20, 2024 0 0 1.52 0 51 0 21.00 0 0 2.30 0 0 0
December 20, 2024 0 1.20 1.14 0 180 0 22.00 0 0 2.96 0 10 0
December 20, 2024 0 0 0.87 0 151 0 23.00 0 0 3.75 0 0 0
January 17, 2025 0 11.00 10.30 0 191 0 10.00 0 0.50 0.06 0 50 0
January 17, 2025 0 0 6.55 0 108 0 14.00 0.15 0 0.27 0 24 0
January 17, 2025 3.50 8.00 5.80 0 595 0 15.00 0 0.85 0.37 0 211 0
January 17, 2025 0 0 4.85 0 264 0 16.00 0.29 0 0.56 0 154 0
January 17, 2025 1.95 5.75 3.35 0 335 0 18.00 0 0 1.09 0 1,120 0
January 17, 2025 2.00 5.00 2.06 0 1,789 0 20.00 0 0 1.90 0 1,584 0
January 17, 2025 0.60 1.70 1.34 0 435 0 22.00 0 0 3.10 0 1,289 0
January 17, 2025 0 1.00 0.84 0 2,058 0 24.00 0 0 4.70 0 62 0
January 17, 2025 0 0 0.58 0 2,342 0 25.00 0 0 5.70 0 13 0
January 17, 2025 0 0.12 0.12 0 1,353 0 30.00 0 0 10.50 0 0 0
January 17, 2025 0 0 0.21 0 54 0 40.00 0 0 20.55 0 0 0
March 21, 2025 0 0 5.95 0 0 0 15.00 0 0 0.47 0 0 0
March 21, 2025 0 0 5.25 0 0 0 16.00 0 0 0.66 0 0 0
March 21, 2025 0 0 4.40 0 0 0 17.00 0 0 0.91 0 0 0
March 21, 2025 0 0 3.70 0 6 0 18.00 0 0 1.22 0 5 0
March 21, 2025 0 0 3.05 0 11 0 19.00 0 0 1.60 0 0 0
March 21, 2025 0 0 2.49 0 17 0 20.00 0 0 2.05 0 0 0
March 21, 2025 0 2.60 2.03 0 36 0 21.00 0 0 2.59 0 0 0
March 21, 2025 0 1.60 1.60 0 4 0 22.00 0 0 3.25 0 0 0
March 21, 2025 0 0 1.31 0 92 0 23.00 0 0 3.95 0 0 0
January 16, 2026 8.25 0 10.70 0 252 0 10.00 0 2.50 0.32 0 4 0
January 16, 2026 0 0 7.80 0 33 0 14.00 0 0 0.86 0 10 0
January 16, 2026 5.00 0 7.10 0 78 0 15.00 0 0 1.12 0 70 0
January 16, 2026 0 0 6.45 0 181 0 16.00 0 0 1.40 0 61 0
January 16, 2026 0 5.50 5.20 0 61 0 18.00 0 0 2.00 0 85 0
January 16, 2026 0 0 4.60 0 17 0 19.00 0 0 2.40 0 7 0
January 16, 2026 2.15 4.20 3.75 0 424 0 20.00 0 0 2.99 0 39 0
January 16, 2026 0 0 3.20 0 98 0 22.00 0 0 4.00 0 15 0
January 16, 2026 0 3.35 2.30 0 79 0 24.00 0 0 5.40 0 6 0
January 16, 2026 1.00 0 2.00 0 1,124 0 25.00 0 0 6.25 0 19 0
January 16, 2026 0.65 0 1.00 0 139 0 30.00 0 0 10.70 0 0 0
January 16, 2026 0 0 0.49 0 42 0 40.00 0 0 20.70 0 0 0