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.

ACO – ATCO Ltd. Cl. I

Last update: June 3, 2023 at 6:24 p.m.   (Real-time)

  • Last price: 41.840
  • Net change: 0.710
  • Bid price: 41.700
  • Ask price: 41.980
  • 30-day historical volatility: 14.11%
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: 136
Volume: 0
Open interest: 304
Volume: 4
June 16, 2023 6.70 7.05 7.05 0 0 0 35.00 0 0.06 0.06 0 0 0
June 16, 2023 5.70 6.05 6.05 0 0 0 36.00 0 0.08 0.08 0 0 0
June 16, 2023 3.75 4.05 4.05 0 0 0 38.00 0 0.13 0.13 0 0 0
June 16, 2023 2.80 3.10 3.10 0 0 0 39.00 0 0.08 0.08 0 0 0
June 16, 2023 1.80 2.15 2.15 0 0 0 40.00 0.02 0.16 0.16 0 20 0
June 16, 2023 0.95 1.25 1.25 0 0 0 41.00 0.02 0.27 0.27 0 75 0
June 16, 2023 0.31 0.55 0.55 0 2 0 42.00 0.34 0.65 0.65 0 2 0
June 16, 2023 0.02 0.24 0.24 0 0 0 43.00 1.05 1.40 1.40 0 0 0
June 16, 2023 0 0.14 0.14 0 20 0 44.00 2.00 2.35 2.35 0 30 0
June 16, 2023 0 0.12 0.12 0 9 0 45.00 2.95 3.30 3.30 0 24 0
June 16, 2023 0 0.12 0.12 0 15 0 46.00 3.95 4.30 4.30 0 0 0
June 16, 2023 0 0.12 0.12 0 0 0 47.00 4.95 5.30 5.30 0 0 0
June 16, 2023 0 0.12 0.12 0 0 0 48.00 5.95 6.30 6.30 0 1 0
June 16, 2023 0 0.12 0.12 0 0 0 50.00 7.95 8.30 8.30 0 0 0
June 16, 2023 0 0.12 0.12 0 0 0 52.00 9.95 10.30 10.30 0 0 0
June 16, 2023 0 0.12 0.12 0 0 0 55.00 12.95 13.30 13.30 0 0 0
June 16, 2023 0 0.12 0.12 0 0 0 60.00 17.95 18.30 18.30 0 0 0
July 21, 2023 5.95 6.25 6.25 0 0 0 36.00 0 0.10 0.10 0 0 0
July 21, 2023 4.00 4.35 4.35 0 0 0 38.00 0.02 0.18 0.18 0 0 0
July 21, 2023 3.05 3.40 3.40 0 0 0 39.00 0.02 0.25 0.25 0 1 0
July 21, 2023 1.90 2.50 2.50 0 0 0 40.00 0.02 0.34 0.34 0 1 0
July 21, 2023 1.20 1.70 1.70 0 4 0 41.00 0.02 0.55 0.55 0 0 0
July 21, 2023 0.49 1.00 1.00 0 15 0 42.00 0.40 0.95 0.95 0 0 0
July 21, 2023 0.03 0.55 0.55 0 0 0 43.00 1.00 1.55 1.55 0 10 0
July 21, 2023 0.02 0.31 0.31 0 0 0 44.00 2.05 2.35 2.35 0 0 0
July 21, 2023 0.02 0.18 0.18 0 0 0 45.00 3.00 3.30 3.30 0 0 0
July 21, 2023 0 0.13 0.13 0 0 0 46.00 4.00 4.30 4.30 0 0 0
July 21, 2023 0 0.12 0.12 0 0 0 47.00 5.00 5.35 5.35 0 0 0
July 21, 2023 0 0.11 0.11 0 0 0 48.00 6.00 6.35 6.35 0 0 0
July 21, 2023 0 0.11 0.11 0 0 0 52.00 10.00 10.35 10.35 0 0 0
August 18, 2023 6.05 6.45 6.45 0 0 0 36.00 0.01 0.10 0.10 0 0 0
August 18, 2023 4.15 4.55 4.55 0 0 0 38.00 0.02 0.26 0.26 0 0 0
August 18, 2023 3.20 3.65 3.65 0 0 0 39.00 0.07 0.34 0.34 0 0 0
August 18, 2023 2.35 2.75 2.75 0 0 0 40.00 0.13 0.48 0.48 0 0 0
August 18, 2023 1.60 2.00 2.00 0 0 0 41.00 0.36 0.75 0.75 0 0 0
August 18, 2023 1.00 1.35 1.35 0 0 0 42.00 0.75 1.10 1.10 0 0 0
August 18, 2023 0.50 0.85 0.85 0 0 0 43.00 1.30 1.75 1.75 0 0 0
August 18, 2023 0.19 0.55 0.55 0 0 0 44.00 2.10 2.40 2.40 0 0 0
August 18, 2023 0.02 0.34 0.34 0 0 0 45.00 2.90 3.35 3.35 0 0 0
August 18, 2023 0.02 0.24 0.24 0 0 0 46.00 3.90 4.35 4.35 0 0 0
August 18, 2023 0.01 0.20 0.20 0 0 0 47.00 4.90 5.35 5.35 0 0 0
August 18, 2023 0 0.18 0.18 0 0 0 48.00 5.90 6.35 6.35 0 0 0
August 18, 2023 0 0.17 0.17 0 0 0 52.00 9.90 10.35 10.35 0 0 0
September 15, 2023 7.05 7.45 7.45 0 0 0 35.00 0.02 0.09 0.09 0 2 0
September 15, 2023 6.05 6.50 6.50 0 0 0 36.00 0.04 0.23 0.23 0 0 0
September 15, 2023 4.15 4.60 4.60 0 0 0 38.00 0.04 0.41 0.41 0 4 0
September 15, 2023 3.25 3.70 3.70 0 0 0 39.00 0.16 0.48 0.48 -0.10 0 4
September 15, 2023 2.50 2.90 2.90 0 2 0 40.00 0.44 0.70 0.70 0 31 0
September 15, 2023 1.75 2.10 2.10 0 0 0 41.00 0.85 1.00 1.00 0 0 0
September 15, 2023 1.20 1.50 1.50 0 3 0 42.00 1.10 1.45 1.45 0 0 0
September 15, 2023 0.65 1.00 1.00 0 0 0 43.00 1.65 2.00 2.00 0 0 0
September 15, 2023 0.34 0.65 0.65 0 0 0 44.00 2.35 2.70 2.70 0 0 0
September 15, 2023 0.11 0.40 0.40 0 12 0 45.00 3.05 3.50 3.50 0 0 0
September 15, 2023 0.02 0.26 0.26 0 4 0 46.00 3.90 4.40 4.40 0 0 0
September 15, 2023 0.02 0.19 0.19 0 0 0 47.00 4.85 5.40 5.40 0 0 0
September 15, 2023 0 0.15 0.15 0 1 0 48.00 5.90 6.40 6.40 0 0 0
September 15, 2023 0 0.13 0.13 0 0 0 50.00 8.00 8.40 8.40 0 0 0
September 15, 2023 0 0.14 0.14 0 0 0 52.00 10.00 10.40 10.40 0 0 0
September 15, 2023 0 0.14 0.14 0 1 0 55.00 13.00 13.40 13.40 0 0 0
September 15, 2023 0 0.14 0.14 0 0 0 60.00 18.00 18.40 18.40 0 0 0
October 20, 2023 6.05 6.55 6.55 0 0 0 36.00 0.02 0.30 0.30 0 0 0
October 20, 2023 4.20 4.65 4.65 0 0 0 38.00 0.16 0.47 0.47 0 0 0
October 20, 2023 3.50 3.85 3.85 0 0 0 39.00 0.26 0.65 0.65 0 0 0
October 20, 2023 2.65 3.05 3.05 0 0 0 40.00 0.65 0.90 0.90 0 0 0
October 20, 2023 1.90 2.30 2.30 0 0 0 41.00 0.80 1.20 1.20 0 0 0
October 20, 2023 1.35 1.70 1.70 0 0 0 42.00 1.20 1.60 1.60 0 0 0
October 20, 2023 0.85 1.20 1.20 0 0 0 43.00 1.75 2.15 2.15 0 0 0
October 20, 2023 0.49 0.85 0.85 0 0 0 44.00 2.40 2.85 2.85 0 0 0
October 20, 2023 0.25 0.55 0.55 0 4 0 45.00 3.10 3.65 3.65 0 0 0
October 20, 2023 0.08 0.39 0.39 0 1 0 46.00 3.90 4.50 4.50 0 0 0
October 20, 2023 0.02 0.26 0.26 0 0 0 47.00 4.85 5.45 5.45 0 0 0
October 20, 2023 0.01 0.22 0.22 0 0 0 48.00 5.95 6.45 6.45 0 0 0
October 20, 2023 0 0.17 0.17 0 0 0 52.00 9.95 10.45 10.45 0 0 0
November 17, 2023 6.05 6.55 6.55 0 0 0 36.00 0.02 0.36 0.36 0 0 0
November 17, 2023 4.25 4.75 4.75 0 0 0 38.00 0.17 0.55 0.55 0 0 0
November 17, 2023 3.60 4.05 4.05 0 0 0 39.00 0.37 0.75 0.75 0 0 0
November 17, 2023 2.80 3.25 3.25 0 0 0 40.00 0.70 1.00 1.00 0 0 0
November 17, 2023 2.10 2.50 2.50 0 0 0 41.00 1.00 1.35 1.35 0 0 0
November 17, 2023 1.50 1.90 1.90 0 0 0 42.00 1.35 1.75 1.75 0 0 0
November 17, 2023 1.05 1.45 1.45 0 0 0 43.00 1.90 2.30 2.30 0 0 0
November 17, 2023 0.65 1.05 1.05 0 0 0 44.00 2.50 2.95 2.95 0 0 0
November 17, 2023 0.39 0.70 0.70 0 0 0 45.00 3.25 3.70 3.70 0 0 0
November 17, 2023 0.18 0.50 0.50 0 0 0 46.00 3.95 4.55 4.55 0 0 0
November 17, 2023 0.05 0.38 0.38 0 0 0 47.00 4.85 5.45 5.45 0 0 0
November 17, 2023 0.02 0.30 0.30 0 0 0 48.00 5.95 6.45 6.45 0 0 0
December 15, 2023 7.00 7.55 7.55 0 0 0 35.00 0.02 0.37 0.37 0 1 0
December 15, 2023 6.05 6.60 6.60 0 0 0 36.00 0.04 0.45 0.45 0 35 0
December 15, 2023 4.30 4.85 4.85 0 0 0 38.00 0.29 0.70 0.70 0 17 0
December 15, 2023 2.85 3.35 3.35 0 15 0 40.00 0.75 1.20 1.20 0 0 0
December 15, 2023 1.60 2.00 2.00 0 0 0 42.00 1.60 2.00 2.00 0 50 0
December 15, 2023 0.75 1.15 1.15 0 2 0 44.00 2.70 3.20 3.20 0 0 0
December 15, 2023 0.47 0.85 0.85 0 0 0 45.00 3.45 3.95 3.95 0 0 0
December 15, 2023 0.26 0.60 0.60 0 14 0 46.00 4.20 4.70 4.70 0 0 0
December 15, 2023 0.02 0.36 0.36 0 0 0 48.00 5.85 6.45 6.45 0 0 0
December 15, 2023 0.01 0.24 0.24 0 1 0 50.00 7.95 8.45 8.45 0 0 0
December 15, 2023 0 0.17 0.17 0 0 0 60.00 17.95 18.45 18.45 0 0 0
March 15, 2024 7.00 7.60 7.60 0 0 0 35.00 0.07 0.50 0.50 0 0 0
March 15, 2024 6.10 6.70 6.70 0 0 0 36.00 0.18 0.65 0.65 0 0 0
March 15, 2024 4.60 5.05 5.05 0 0 0 38.00 0.55 0.95 0.95 0 0 0
March 15, 2024 3.10 3.60 3.60 0 3 0 40.00 1.10 1.55 1.55 0 0 0
March 15, 2024 1.90 2.35 2.35 0 0 0 42.00 1.90 2.40 2.40 0 0 0
March 15, 2024 1.05 1.50 1.50 0 0 0 44.00 2.95 3.55 3.55 0 0 0
March 15, 2024 0.70 1.15 1.15 0 0 0 45.00 3.70 4.25 4.25 0 0 0
March 15, 2024 0.50 0.90 0.90 0 0 0 46.00 4.40 5.00 5.00 0 0 0
March 15, 2024 0.15 0.55 0.55 0 5 0 48.00 6.05 6.65 6.65 0 0 0
March 15, 2024 0.02 0.38 0.38 0 3 0 50.00 7.90 8.50 8.50 0 0 0
March 15, 2024 0 0.21 0.21 0 0 0 60.00 17.90 18.50 18.50 0 0 0