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.

ACQ – AutoCanada Inc.

Last update: January 28, 2022 at 8:13 p.m.   (Real-time)

  • Last price: 37.640
  • Net change: 1.780
  • Bid price: 36.970
  • Ask price: 37.750
  • 30-day historical volatility: 43.60%
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: 1,159
Volume: 24
Open interest: 937
Volume: 0
February 18, 2022 9.55 9.90 9.90 0 0 0 28.00 0.01 0.06 0.06 0 11 0
February 18, 2022 8.50 8.95 8.95 0 0 0 29.00 0.01 0.07 0.07 0 9 0
February 18, 2022 7.50 7.95 7.95 0 0 0 30.00 0.01 0.10 0.10 0 20 0
February 18, 2022 6.55 7.00 7.00 0 0 0 31.00 0.01 0.15 0.15 0 0 0
February 18, 2022 5.65 6.00 6.00 0 0 0 32.00 0.05 0.20 0.20 0 23 0
February 18, 2022 4.65 5.10 5.10 0 0 0 33.00 0.10 0.30 0.30 0 0 0
February 18, 2022 3.80 4.20 4.20 0 0 0 34.00 0.20 0.40 0.40 0 15 0
February 18, 2022 3.00 3.35 3.35 0 0 0 35.00 0.35 0.60 0.60 0 16 0
February 18, 2022 2.25 2.60 2.60 0 38 0 36.00 0.60 0.85 0.85 0 410 0
February 18, 2022 1.60 1.95 1.95 0 0 1 37.00 0.90 1.25 1.25 0 9 0
February 18, 2022 1.05 1.40 1.40 0 22 0 38.00 1.35 1.65 1.65 0 20 0
February 18, 2022 0.65 0.95 0.95 0.05 60 3 39.00 1.90 2.25 2.25 0 7 0
February 18, 2022 0.35 0.65 0.65 0 81 10 40.00 2.60 3.00 3.00 0 23 0
February 18, 2022 0.20 0.40 0.40 0 3 0 41.00 3.45 3.80 3.80 0 0 0
February 18, 2022 0.10 0.25 0.25 0 18 0 42.00 4.30 4.70 4.70 0 0 0
February 18, 2022 0.06 0.20 0.20 0 0 0 43.00 5.20 5.65 5.65 0 0 0
February 18, 2022 0.01 0.15 0.15 0 0 0 44.00 6.15 6.60 6.60 0 0 0
February 18, 2022 0.01 0.15 0.15 0 15 0 45.00 7.15 7.50 7.50 0 110 0
February 18, 2022 0.01 0.10 0.10 0 20 0 46.00 8.15 8.55 8.55 0 0 0
February 18, 2022 0.01 0.09 0.09 0 6 0 47.00 9.10 9.55 9.55 0 0 0
February 18, 2022 0.01 0.07 0.07 0 0 0 48.00 10.15 10.50 10.50 0 0 0
February 18, 2022 0.01 0.07 0.07 0 0 0 49.00 11.15 11.50 11.50 0 0 0
February 18, 2022 0.01 0.07 0.07 0 5 0 50.00 12.15 12.50 12.50 0 10 0
February 18, 2022 0.01 0.06 0.06 0 0 0 52.00 14.15 14.50 14.50 0 0 0
February 18, 2022 0.01 0.06 0.06 0 0 0 54.00 16.15 16.50 16.50 0 0 0
February 18, 2022 0 0.06 0.06 0 0 0 56.00 18.15 18.45 18.45 0 0 0
February 18, 2022 0 0.06 0.06 0 0 0 60.00 22.15 22.45 22.45 0 0 0
March 18, 2022 9.60 10.10 10.10 0 0 0 28.00 0.03 0.25 0.25 0 10 0
March 18, 2022 8.65 9.15 9.15 0 0 0 29.00 0.10 0.30 0.30 0 10 0
March 18, 2022 7.70 8.25 8.25 0 10 0 30.00 0.15 0.45 0.45 0 7 0
March 18, 2022 6.80 7.30 7.30 0 0 0 31.00 0.25 0.55 0.55 0 0 0
March 18, 2022 6.00 6.45 6.45 0 14 0 32.00 0.40 0.65 0.65 0 7 0
March 18, 2022 5.20 5.60 5.60 0 0 0 33.00 0.55 0.85 0.85 0 7 0
March 18, 2022 4.40 4.85 4.85 0 7 0 34.00 0.75 1.10 1.10 0 7 0
March 18, 2022 3.70 4.15 4.15 0 11 0 35.00 1.00 1.40 1.40 0 27 0
March 18, 2022 3.05 3.45 3.45 0 0 0 36.00 1.55 1.70 1.70 0 10 0
March 18, 2022 2.45 2.85 2.85 0 30 0 37.00 1.75 2.15 2.15 0 10 0
March 18, 2022 1.90 2.35 2.35 0 0 0 38.00 2.20 2.60 2.60 0 0 0
March 18, 2022 1.45 1.85 1.85 0 10 0 39.00 2.75 3.15 3.15 0 0 0
March 18, 2022 1.10 1.50 1.50 0 3 0 40.00 3.35 3.80 3.80 0 11 0
March 18, 2022 0.80 1.20 1.20 0 0 0 41.00 4.10 4.50 4.50 0 0 0
March 18, 2022 0.60 0.90 0.90 0 18 0 42.00 4.85 5.30 5.30 0 0 0
March 18, 2022 0.45 0.70 0.70 0 107 0 43.00 5.65 6.10 6.10 0 7 0
March 18, 2022 0.30 0.55 0.55 0 3 0 44.00 6.50 6.90 6.90 0 0 0
March 18, 2022 0.25 0.45 0.45 0 8 0 45.00 7.40 7.80 7.80 0 0 0
March 18, 2022 0.15 0.40 0.40 0 111 0 46.00 8.25 8.80 8.80 0 0 0
March 18, 2022 0.10 0.35 0.35 0 3 0 47.00 9.20 9.70 9.70 0 0 0
March 18, 2022 0.05 0.30 0.30 0 101 0 48.00 10.15 10.70 10.70 0 0 0
March 18, 2022 0.03 0.25 0.25 0 10 0 49.00 11.15 11.65 11.65 0 0 0
March 18, 2022 0.01 0.25 0.25 0 27 0 50.00 12.15 12.65 12.65 0 0 0
March 18, 2022 0.01 0.15 0.15 0 0 0 52.00 14.15 14.60 14.60 0 0 0
March 18, 2022 0.01 0.15 0.15 0 24 0 54.00 16.10 16.60 16.60 0 0 0
March 18, 2022 0.01 0.10 0.10 0 2 0 55.00 17.10 17.60 17.60 0 0 0
March 18, 2022 0.01 0.09 0.09 0 2 0 56.00 18.15 18.55 18.55 0 0 0
March 18, 2022 0.01 0.07 0.07 0 20 0 60.00 22.10 22.55 22.55 0 0 0
March 18, 2022 0 0.06 0.06 0 2 0 65.00 27.10 27.50 27.50 0 0 0
March 18, 2022 0 0.06 0.06 0 10 0 70.00 32.10 32.50 32.50 0 0 0
March 18, 2022 0 0.06 0.06 0 0 0 80.00 41.80 42.90 42.90 0 0 0
April 14, 2022 9.75 10.15 10.15 0 0 0 28.00 0.20 0.35 0.35 0 0 0
April 14, 2022 8.85 9.35 9.35 0 0 0 29.00 0.25 0.50 0.50 0 0 0
April 14, 2022 8.00 8.40 8.40 0 0 0 30.00 0.40 0.60 0.60 0 5 0
April 14, 2022 7.15 7.60 7.60 0 0 0 31.00 0.55 0.75 0.75 0 0 0
April 14, 2022 6.35 6.75 6.75 0 0 0 32.00 0.70 0.95 0.95 0 10 0
April 14, 2022 5.60 6.00 6.00 0 0 0 33.00 0.95 1.25 1.25 0 0 0
April 14, 2022 4.85 5.25 5.25 0 0 0 34.00 1.20 1.50 1.50 0 0 0
April 14, 2022 4.20 4.60 4.60 0 0 0 35.00 1.50 1.85 1.85 0 0 0
April 14, 2022 3.55 4.00 4.00 0 10 0 36.00 1.85 2.25 2.25 0 0 0
April 14, 2022 3.00 3.40 3.40 0 0 0 37.00 2.30 2.70 2.70 0 0 0
April 14, 2022 2.50 2.90 2.90 0 0 0 38.00 2.75 3.15 3.15 0 10 0
April 14, 2022 2.05 2.45 2.45 0 0 0 39.00 3.30 3.75 3.75 0 7 0
April 14, 2022 1.65 2.05 2.05 0 3 0 40.00 3.90 4.35 4.35 0 0 0
April 14, 2022 1.35 1.70 1.70 0 0 0 41.00 4.60 5.00 5.00 0 0 0
April 14, 2022 1.05 1.45 1.45 0 0 0 42.00 5.35 5.75 5.75 0 7 0
April 14, 2022 0.85 1.20 1.20 0 13 0 43.00 6.10 6.50 6.50 0 0 0
April 14, 2022 0.70 1.00 1.00 0 0 0 44.00 6.90 7.30 7.30 0 0 0
April 14, 2022 0.55 0.80 0.80 0 0 0 45.00 7.75 8.15 8.15 0 0 0
April 14, 2022 0.45 0.65 0.65 0 0 0 46.00 8.60 9.05 9.05 0 0 0
April 14, 2022 0.35 0.55 0.55 0 0 0 47.00 9.55 9.90 9.90 0 0 0
April 14, 2022 0.25 0.50 0.50 0 0 0 48.00 10.40 10.85 10.85 0 0 0
April 14, 2022 0.20 0.40 0.40 0 0 0 49.00 11.35 11.85 11.85 0 0 0
April 14, 2022 0.15 0.35 0.35 0 1 0 50.00 12.30 12.80 12.80 0 0 0
April 14, 2022 0.08 0.25 0.25 0 5 0 52.00 14.25 14.70 14.70 0 0 0
April 14, 2022 0.02 0.15 0.15 0 0 0 56.00 18.15 18.60 18.60 0 0 0
May 20, 2022 10.05 10.60 10.60 0 0 0 28.00 0.45 0.70 0.70 0 0 0
May 20, 2022 9.20 9.70 9.70 0 0 0 29.00 0.60 0.85 0.85 0 10 0
May 20, 2022 8.40 8.90 8.90 0 0 0 30.00 0.75 1.00 1.00 0 0 0
May 20, 2022 7.60 8.05 8.05 0 0 0 31.00 0.95 1.25 1.25 0 0 0
May 20, 2022 6.85 7.30 7.30 0 0 0 32.00 1.10 1.50 1.50 0 0 0
May 20, 2022 6.05 6.60 6.60 0 0 0 33.00 1.45 1.80 1.80 0 0 0
May 20, 2022 5.40 5.90 5.90 0 0 0 34.00 1.70 2.10 2.10 0 0 0
May 20, 2022 4.75 5.30 5.30 0 0 0 35.00 2.05 2.50 2.50 0 0 0
May 20, 2022 4.15 4.70 4.70 0 0 0 36.00 2.45 2.90 2.90 0 0 0
May 20, 2022 3.65 4.15 4.15 0 0 0 37.00 2.90 3.35 3.35 0 0 0
May 20, 2022 3.15 3.65 3.65 0.40 22 10 38.00 3.40 3.85 3.85 0 0 0
May 20, 2022 2.75 3.20 3.20 0 3 0 39.00 3.95 4.45 4.45 0 0 0
May 20, 2022 2.30 2.75 2.75 0 0 0 40.00 4.55 5.05 5.05 0 0 0
May 20, 2022 2.00 2.40 2.40 0 0 0 41.00 5.20 5.70 5.70 0 0 0
May 20, 2022 1.65 2.10 2.10 0 0 0 42.00 5.90 6.35 6.35 0 0 0
May 20, 2022 1.45 1.80 1.80 0 0 0 43.00 6.65 7.10 7.10 0 0 0
May 20, 2022 1.15 1.55 1.55 0 3 0 44.00 7.40 7.85 7.85 0 0 0
May 20, 2022 1.00 1.35 1.35 0 0 0 45.00 8.20 8.70 8.70 0 0 0
May 20, 2022 0.80 1.20 1.20 0 0 0 46.00 9.00 9.55 9.55 0 0 0
May 20, 2022 0.55 0.90 0.90 0 0 0 48.00 10.75 11.30 11.30 0 0 0
June 17, 2022 12.75 13.35 13.35 0 0 0 25.00 0.20 0.55 0.55 0 0 0
June 17, 2022 10.20 10.75 10.75 0 0 0 28.00 0.55 0.90 0.90 0 0 0
June 17, 2022 8.60 9.15 9.15 0 0 0 30.00 0.90 1.35 1.35 0 0 0
June 17, 2022 7.80 8.40 8.40 0 0 0 31.00 1.10 1.60 1.60 0 0 0
June 17, 2022 7.00 7.65 7.65 0 0 0 32.00 1.35 1.95 1.95 0 0 0
June 17, 2022 6.30 6.95 6.95 0 0 0 33.00 1.65 2.25 2.25 0 0 0
June 17, 2022 5.65 6.30 6.30 0 0 0 34.00 2.00 2.60 2.60 0 0 0
June 17, 2022 5.05 5.70 5.70 0 0 0 35.00 2.40 3.00 3.00 0 2 0
June 17, 2022 4.50 5.10 5.10 0 0 0 36.00 2.80 3.30 3.30 0 1 0
June 17, 2022 3.95 4.60 4.60 0 0 0 37.00 3.30 3.80 3.80 0 0 0
June 17, 2022 3.50 4.00 4.00 0 1 0 38.00 3.80 4.35 4.35 0 0 0
June 17, 2022 3.05 3.60 3.60 0 0 0 39.00 4.35 4.90 4.90 0 10 0
June 17, 2022 2.60 3.15 3.15 0 15 0 40.00 4.95 5.50 5.50 0 0 0
June 17, 2022 2.25 2.80 2.80 0 0 0 41.00 5.55 6.15 6.15 0 0 0
June 17, 2022 1.95 2.55 2.55 0 0 0 42.00 6.15 6.85 6.85 0 0 0
June 17, 2022 1.65 2.25 2.25 0 0 0 43.00 6.85 7.55 7.55 0 0 0
June 17, 2022 1.40 2.00 2.00 0 0 0 44.00 7.65 8.25 8.25 0 0 0
June 17, 2022 1.20 1.70 1.70 0 0 0 45.00 8.45 9.00 9.00 0 0 0
June 17, 2022 1.00 1.50 1.50 0 0 0 46.00 9.25 9.80 9.80 0 0 0
June 17, 2022 0.70 1.20 1.20 0 65 0 48.00 10.90 11.50 11.50 0 10 0
June 17, 2022 0.50 0.90 0.90 0 0 0 50.00 12.65 13.25 13.25 0 3 0
June 17, 2022 0.20 0.50 0.50 0 90 0 55.00 17.30 17.90 17.90 0 0 0
June 17, 2022 0.06 0.35 0.35 0 0 0 60.00 22.25 22.80 22.80 0 0 0
June 17, 2022 0.01 0.30 0.30 0 0 0 65.00 27.20 27.65 27.65 0 0 0
June 17, 2022 0.01 0.20 0.20 0 0 0 70.00 32.10 32.60 32.60 0 0 0
July 15, 2022 7.25 7.90 7.90 0 0 0 32.00 1.60 2.10 2.10 0 0 0
July 15, 2022 6.60 7.20 7.20 0 0 0 33.00 1.90 2.40 2.40 0 0 0
July 15, 2022 5.95 6.60 6.60 0 0 0 34.00 2.25 2.80 2.80 0 0 0
July 15, 2022 5.35 5.90 5.90 0 0 0 35.00 2.60 3.20 3.20 0 0 0
July 15, 2022 4.75 5.35 5.35 0 0 0 36.00 3.05 3.65 3.65 0 0 0
July 15, 2022 4.20 4.90 4.90 0 0 0 37.00 3.55 4.10 4.10 0 0 0
July 15, 2022 3.75 4.40 4.40 0 0 0 38.00 4.05 4.60 4.60 0 0 0
July 15, 2022 3.30 3.95 3.95 0 0 0 39.00 4.65 5.20 5.20 0 0 0
July 15, 2022 2.90 3.55 3.55 0 0 0 40.00 5.15 5.80 5.80 0 0 0
July 15, 2022 2.50 3.15 3.15 0 0 0 41.00 5.80 6.40 6.40 0 0 0
July 15, 2022 2.20 2.85 2.85 0 0 0 42.00 6.45 7.10 7.10 0 0 0
July 15, 2022 1.90 2.55 2.55 0 0 0 43.00 7.15 7.80 7.80 0 0 0
July 15, 2022 1.65 2.30 2.30 0 0 0 44.00 7.90 8.50 8.50 0 0 0
July 15, 2022 1.25 1.80 1.80 0 50 0 46.00 9.50 10.05 10.05 0 0 0
September 16, 2022 13.20 13.80 13.80 0 0 0 25.00 0.60 1.05 1.05 0 0 0
September 16, 2022 10.75 11.35 11.35 0 0 0 28.00 1.10 1.60 1.60 0 0 0
September 16, 2022 9.25 9.90 9.90 0 0 0 30.00 1.60 2.15 2.15 0 7 0
September 16, 2022 7.85 8.55 8.55 0 0 0 32.00 2.20 2.80 2.80 0 0 0
September 16, 2022 6.60 7.35 7.35 0 0 0 34.00 3.00 3.50 3.50 0 0 0
September 16, 2022 6.00 6.75 6.75 0 0 0 35.00 3.40 4.00 4.00 0 15 0
September 16, 2022 5.45 6.25 6.25 0 0 0 36.00 3.90 4.40 4.40 0 0 0
September 16, 2022 4.50 5.15 5.15 0 14 0 38.00 4.95 5.45 5.45 0 0 0
September 16, 2022 3.65 4.35 4.35 0 2 0 40.00 5.95 6.65 6.65 0 1 0
September 16, 2022 2.95 3.65 3.65 0 0 0 42.00 7.25 7.90 7.90 0 0 0
September 16, 2022 2.35 3.10 3.10 0 0 0 44.00 8.65 9.30 9.30 0 0 0
September 16, 2022 2.10 2.85 2.85 0 25 0 45.00 9.40 10.05 10.05 0 0 0
September 16, 2022 1.90 2.60 2.60 0 0 0 46.00 10.20 10.80 10.80 0 0 0
September 16, 2022 1.50 2.20 2.20 0 0 0 48.00 11.75 12.40 12.40 0 0 0
September 16, 2022 1.20 1.85 1.85 0 10 0 50.00 13.30 14.10 14.10 0 0 0
September 16, 2022 0.70 1.20 1.20 0 2 0 55.00 17.75 18.50 18.50 0 0 0
September 16, 2022 0.40 0.80 0.80 0 0 0 60.00 22.40 23.20 23.20 0 10 0
September 16, 2022 0.06 0.45 0.45 0 0 0 70.00 32.15 32.85 32.85 0 0 0
December 16, 2022 13.60 14.35 14.35 0 0 0 25.00 1.00 1.60 1.60 0 0 0
December 16, 2022 9.85 10.65 10.65 0 0 0 30.00 2.20 3.00 3.00 0 20 0
December 16, 2022 8.65 9.40 9.40 0 0 0 32.00 2.90 3.75 3.75 0 1 0
December 16, 2022 7.45 8.25 8.25 0 0 0 34.00 3.65 4.60 4.60 0 0 0
December 16, 2022 6.85 7.70 7.70 0 0 0 35.00 4.10 5.10 5.10 0 5 0
December 16, 2022 6.35 7.20 7.20 0 1 0 36.00 4.55 5.60 5.60 0 0 0
December 16, 2022 5.40 6.25 6.25 0 1 0 38.00 5.55 6.65 6.65 0 0 0
December 16, 2022 4.60 5.50 5.50 0 0 0 40.00 6.70 7.85 7.85 0 7 0
December 16, 2022 3.90 4.70 4.70 0 0 0 42.00 7.95 9.15 9.15 0 0 0
December 16, 2022 3.25 4.10 4.10 0 0 0 44.00 9.35 10.55 10.55 0 0 0
December 16, 2022 3.00 3.85 3.85 0 0 0 45.00 10.05 11.20 11.20 0 0 0
December 16, 2022 2.75 3.55 3.55 0 0 0 46.00 10.80 11.95 11.95 0 0 0
December 16, 2022 1.95 2.75 2.75 0 22 0 50.00 14.00 15.10 15.10 0 0 0