ACO – ATCO Ltd.
Last update: July 5, 2025 at 1:59 p.m. (Real-time)
- Last price: 50.540
- Net change: -0.120
- Bid price: 50.400
- Ask price: 50.730
- 30-day historical volatility: 11.39%
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: 195
Volume: 0
|
Open interest: 169
Volume: 0
|
||||||||||||
July 18, 2025 | 8.45 | 8.70 | 8.70 | 0 | 0 | 0 | 42.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
July 18, 2025 | 7.45 | 7.75 | 7.75 | 0 | 0 | 0 | 43.00 | 0 | 0.12 | 0.12 | 0 | 0 | 0 |
July 18, 2025 | 6.45 | 6.75 | 6.75 | 0 | 0 | 0 | 44.00 | 0 | 0.12 | 0.12 | 0 | 0 | 0 |
July 18, 2025 | 5.40 | 5.70 | 5.70 | 0 | 0 | 0 | 45.00 | 0 | 0.12 | 0.12 | 0 | 0 | 0 |
July 18, 2025 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 | 46.00 | 0 | 0.13 | 0.13 | 0 | 0 | 0 |
July 18, 2025 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 | 47.00 | 0 | 0.14 | 0.14 | 0 | 0 | 0 |
July 18, 2025 | 2.45 | 2.80 | 2.80 | 0 | 0 | 0 | 48.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 | 49.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 0.65 | 1.15 | 1.15 | 0 | 0 | 0 | 50.00 | 0.02 | 0.55 | 0.55 | 0 | 62 | 0 |
July 18, 2025 | 0.02 | 0.49 | 0.49 | 0 | 10 | 0 | 52.00 | 1.15 | 1.70 | 1.70 | 0 | 11 | 0 |
July 18, 2025 | 0 | 0.13 | 0.13 | 0 | 89 | 0 | 54.00 | 3.30 | 3.65 | 3.65 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.12 | 0.12 | 0 | 0 | 0 | 56.00 | 5.25 | 5.60 | 5.60 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.12 | 0.12 | 0 | 0 | 0 | 58.00 | 7.25 | 7.60 | 7.60 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.12 | 0.12 | 0 | 0 | 0 | 60.00 | 9.25 | 9.60 | 9.60 | 0 | 0 | 0 |
August 15, 2025 | 8.40 | 9.10 | 9.10 | 0 | 0 | 0 | 42.00 | 0 | 0.35 | 0.35 | 0 | 0 | 0 |
August 15, 2025 | 6.45 | 7.10 | 7.10 | 0 | 0 | 0 | 44.00 | 0.02 | 0.38 | 0.38 | 0 | 0 | 0 |
August 15, 2025 | 5.50 | 6.15 | 6.15 | 0 | 0 | 0 | 45.00 | 0.02 | 0.41 | 0.41 | 0 | 0 | 0 |
August 15, 2025 | 4.50 | 5.20 | 5.20 | 0 | 0 | 0 | 46.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 3.60 | 4.30 | 4.30 | 0 | 0 | 0 | 47.00 | 0.02 | 0.55 | 0.55 | 0 | 0 | 0 |
August 15, 2025 | 2.75 | 3.35 | 3.35 | 0 | 0 | 0 | 48.00 | 0.02 | 0.70 | 0.70 | 0 | 0 | 0 |
August 15, 2025 | 1.95 | 2.60 | 2.60 | 0 | 0 | 0 | 49.00 | 0.22 | 0.50 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 1.25 | 1.95 | 1.95 | 0 | 20 | 0 | 50.00 | 0.55 | 1.25 | 1.25 | 0 | 20 | 0 |
August 15, 2025 | 0.30 | 1.00 | 1.00 | 0 | 0 | 0 | 52.00 | 1.55 | 2.20 | 2.20 | 0 | 20 | 0 |
August 15, 2025 | 0.02 | 0.55 | 0.55 | 0 | 0 | 0 | 54.00 | 3.15 | 3.85 | 3.85 | 0 | 0 | 0 |
August 15, 2025 | 0.02 | 0.49 | 0.49 | 0 | 5 | 0 | 56.00 | 5.15 | 5.75 | 5.75 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 58.00 | 7.05 | 7.75 | 7.75 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.34 | 0.34 | 0 | 0 | 0 | 60.00 | 9.05 | 9.75 | 9.75 | 0 | 0 | 0 |
September 19, 2025 | 10.55 | 10.95 | 10.95 | 0 | 0 | 0 | 40.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 8.55 | 9.00 | 9.00 | 0 | 0 | 0 | 42.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 6.60 | 7.05 | 7.05 | 0 | 0 | 0 | 44.00 | 0.02 | 0.50 | 0.50 | 0 | 5 | 0 |
September 19, 2025 | 5.65 | 6.10 | 6.10 | 0 | 0 | 0 | 45.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
September 19, 2025 | 4.65 | 5.20 | 5.20 | 0 | 5 | 0 | 46.00 | 0.02 | 0.55 | 0.55 | 0 | 0 | 0 |
September 19, 2025 | 3.75 | 4.35 | 4.35 | 0 | 0 | 0 | 47.00 | 0.09 | 0.70 | 0.70 | 0 | 0 | 0 |
September 19, 2025 | 2.90 | 3.55 | 3.55 | 0 | 3 | 0 | 48.00 | 0.33 | 0.95 | 0.95 | 0 | 15 | 0 |
September 19, 2025 | 2.15 | 2.80 | 2.80 | 0 | 0 | 0 | 49.00 | 0.65 | 1.25 | 1.25 | 0 | 0 | 0 |
September 19, 2025 | 1.50 | 2.15 | 2.15 | 0 | 13 | 0 | 50.00 | 1.05 | 1.65 | 1.65 | 0 | 0 | 0 |
September 19, 2025 | 0.60 | 1.20 | 1.20 | 0 | 1 | 0 | 52.00 | 2.15 | 2.80 | 2.80 | 0 | 0 | 0 |
September 19, 2025 | 0.02 | 0.60 | 0.60 | 0 | 16 | 0 | 54.00 | 3.60 | 4.30 | 4.30 | 0 | 0 | 0 |
September 19, 2025 | 0.02 | 0.42 | 0.42 | 0 | 0 | 0 | 55.00 | 4.45 | 5.15 | 5.15 | 0 | 0 | 0 |
September 19, 2025 | 0.02 | 0.31 | 0.31 | 0 | 0 | 0 | 56.00 | 5.65 | 6.10 | 6.10 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.20 | 0.20 | 0 | 0 | 0 | 58.00 | 7.55 | 8.00 | 8.00 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.18 | 0.18 | 0 | 0 | 0 | 60.00 | 9.45 | 9.90 | 9.90 | 0 | 30 | 0 |
September 19, 2025 | 0 | 0.16 | 0.16 | 0 | 0 | 0 | 70.00 | 19.40 | 19.90 | 19.90 | 0 | 0 | 0 |
October 17, 2025 | 6.60 | 7.10 | 7.10 | 0 | 0 | 0 | 44.00 | 0.07 | 0.41 | 0.41 | 0 | 0 | 0 |
October 17, 2025 | 4.65 | 5.35 | 5.35 | 0 | 0 | 0 | 46.00 | 0.02 | 0.60 | 0.60 | 0 | 0 | 0 |
October 17, 2025 | 3.80 | 4.50 | 4.50 | 0 | 0 | 0 | 47.00 | 0.16 | 0.80 | 0.80 | 0 | 0 | 0 |
October 17, 2025 | 3.00 | 3.65 | 3.65 | 0 | 0 | 0 | 48.00 | 0.42 | 1.05 | 1.05 | 0 | 0 | 0 |
October 17, 2025 | 2.30 | 3.00 | 3.00 | 0 | 0 | 0 | 49.00 | 0.75 | 1.40 | 1.40 | 0 | 0 | 0 |
October 17, 2025 | 1.65 | 2.35 | 2.35 | 0 | 0 | 0 | 50.00 | 1.15 | 1.85 | 1.85 | 0 | 0 | 0 |
October 17, 2025 | 0.70 | 1.35 | 1.35 | 0 | 0 | 0 | 52.00 | 2.20 | 2.95 | 2.95 | 0 | 0 | 0 |
October 17, 2025 | 0.09 | 0.75 | 0.75 | 0 | 0 | 0 | 54.00 | 3.65 | 4.40 | 4.40 | 0 | 0 | 0 |
October 17, 2025 | 0.02 | 0.43 | 0.43 | 0 | 0 | 0 | 56.00 | 5.40 | 6.15 | 6.15 | 0 | 0 | 0 |
October 17, 2025 | 0.02 | 0.28 | 0.28 | 0 | 0 | 0 | 58.00 | 7.55 | 8.00 | 8.00 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.21 | 0.21 | 0 | 0 | 0 | 60.00 | 9.50 | 9.95 | 9.95 | 0 | 0 | 0 |
November 21, 2025 | 4.95 | 5.45 | 5.45 | 0 | 0 | 0 | 46.00 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 |
November 21, 2025 | 4.20 | 4.65 | 4.65 | 0 | 0 | 0 | 47.00 | 0.65 | 1.05 | 1.05 | 0 | 0 | 0 |
November 21, 2025 | 3.45 | 3.90 | 3.90 | 0 | 0 | 0 | 48.00 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 |
November 21, 2025 | 2.80 | 3.30 | 3.30 | 0 | 0 | 0 | 49.00 | 1.25 | 1.65 | 1.65 | 0 | 0 | 0 |
November 21, 2025 | 2.15 | 2.70 | 2.70 | 0 | 0 | 0 | 50.00 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 |
November 21, 2025 | 1.25 | 1.70 | 1.70 | 0 | 0 | 0 | 52.00 | 2.65 | 3.30 | 3.30 | 0 | 0 | 0 |
November 21, 2025 | 0.65 | 1.05 | 1.05 | 0 | 1 | 0 | 54.00 | 4.00 | 4.70 | 4.70 | 0 | 0 | 0 |
November 21, 2025 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 | 56.00 | 5.70 | 6.30 | 6.30 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.41 | 0.41 | 0 | 0 | 0 | 58.00 | 7.50 | 8.10 | 8.10 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.30 | 0.30 | 0 | 0 | 0 | 60.00 | 9.50 | 10.05 | 10.05 | 0 | 0 | 0 |
December 19, 2025 | 10.50 | 11.00 | 11.00 | 0 | 0 | 0 | 40.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 8.50 | 9.10 | 9.10 | 0 | 0 | 0 | 42.00 | 0.07 | 0.50 | 0.50 | 0 | 3 | 0 |
December 19, 2025 | 6.70 | 7.25 | 7.25 | 0 | 0 | 0 | 44.00 | 0.02 | 0.75 | 0.75 | 0 | 3 | 0 |
December 19, 2025 | 5.60 | 6.45 | 6.45 | 0 | 0 | 0 | 45.00 | 0.06 | 0.90 | 0.90 | 0 | 0 | 0 |
December 19, 2025 | 4.75 | 5.50 | 5.50 | 0 | 0 | 0 | 46.00 | 0.26 | 1.10 | 1.10 | 0 | 0 | 0 |
December 19, 2025 | 3.95 | 4.75 | 4.75 | 0 | 0 | 0 | 47.00 | 0.55 | 1.35 | 1.35 | 0 | 0 | 0 |
December 19, 2025 | 3.20 | 4.05 | 4.05 | 0 | 10 | 0 | 48.00 | 0.80 | 1.65 | 1.65 | 0 | 0 | 0 |
December 19, 2025 | 2.60 | 3.40 | 3.40 | 0 | 0 | 0 | 49.00 | 1.20 | 2.00 | 2.00 | 0 | 0 | 0 |
December 19, 2025 | 2.00 | 2.80 | 2.80 | 0 | 8 | 0 | 50.00 | 1.60 | 2.45 | 2.45 | 0 | 0 | 0 |
December 19, 2025 | 1.05 | 1.65 | 1.65 | 0 | 0 | 0 | 52.00 | 2.70 | 3.55 | 3.55 | 0 | 0 | 0 |
December 19, 2025 | 0.37 | 1.15 | 1.15 | 0 | 0 | 0 | 54.00 | 4.05 | 4.90 | 4.90 | 0 | 0 | 0 |
December 19, 2025 | 0.13 | 0.90 | 0.90 | 0 | 1 | 0 | 55.00 | 4.80 | 5.70 | 5.70 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.75 | 0.75 | 0 | 0 | 0 | 56.00 | 5.65 | 6.70 | 6.70 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 58.00 | 7.70 | 8.45 | 8.45 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.35 | 0.35 | 0 | 0 | 0 | 60.00 | 9.55 | 10.15 | 10.15 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 70.00 | 19.30 | 19.95 | 19.95 | 0 | 0 | 0 |
March 20, 2026 | 10.45 | 11.05 | 11.05 | 0 | 0 | 0 | 40.00 | 0.07 | 0.55 | 0.55 | 0 | 0 | 0 |
March 20, 2026 | 6.60 | 7.45 | 7.45 | 0 | 0 | 0 | 44.00 | 0.55 | 1.05 | 1.05 | 0 | 0 | 0 |
March 20, 2026 | 5.80 | 6.65 | 6.65 | 0 | 0 | 0 | 45.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
March 20, 2026 | 5.20 | 5.85 | 5.85 | 0 | 0 | 0 | 46.00 | 1.05 | 1.55 | 1.55 | 0 | 0 | 0 |
March 20, 2026 | 3.85 | 4.45 | 4.45 | 0 | 0 | 0 | 48.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
March 20, 2026 | 2.65 | 3.35 | 3.35 | 0 | 2 | 0 | 50.00 | 2.45 | 3.15 | 3.15 | 0 | 0 | 0 |
March 20, 2026 | 0.85 | 1.35 | 1.35 | 0 | 11 | 0 | 55.00 | 5.50 | 6.50 | 6.50 | 0 | 0 | 0 |
March 20, 2026 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 | 60.00 | 9.75 | 10.70 | 10.70 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 70.00 | 19.35 | 20.30 | 20.30 | 0 | 0 | 0 |
June 19, 2026 | 6.20 | 6.90 | 6.90 | 0 | 0 | 0 | 45.00 | 1.15 | 1.70 | 1.70 | 0 | 0 | 0 |
June 19, 2026 | 5.25 | 6.20 | 6.20 | 0 | 0 | 0 | 46.00 | 1.40 | 2.00 | 2.00 | 0 | 0 | 0 |
June 19, 2026 | 4.15 | 4.90 | 4.90 | 0 | 0 | 0 | 48.00 | 2.05 | 2.80 | 2.80 | 0 | 0 | 0 |
June 19, 2026 | 3.00 | 3.75 | 3.75 | 0 | 0 | 0 | 50.00 | 2.95 | 3.70 | 3.70 | 0 | 0 | 0 |
June 19, 2026 | 1.15 | 1.80 | 1.80 | 0 | 0 | 0 | 55.00 | 5.85 | 6.95 | 6.95 | 0 | 0 | 0 |
June 19, 2026 | 0.25 | 0.80 | 0.80 | 0 | 0 | 0 | 60.00 | 9.85 | 10.95 | 10.95 | 0 | 0 | 0 |
June 19, 2026 | 0.01 | 0.34 | 0.34 | 0 | 0 | 0 | 70.00 | 19.30 | 20.55 | 20.55 | 0 | 0 | 0 |