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: August 8, 2022 at 12:24 p.m.   (Real-time)

  • Last price: 28.020
  • Net change: 0.190
  • Bid price: 28.000
  • Ask price: 28.030
  • 30-day historical volatility: 30.04%
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: 824
Volume: 0
Open interest: 502
Volume: 0
August 19, 2022 6.85 7.20 7.10 0 0 0 21.00 0 0.06 0.06 0 0 0
August 19, 2022 6.35 6.70 6.65 0 0 0 21.50 0 0.06 0.06 0 0 0
August 19, 2022 5.85 6.20 6.15 0 0 0 22.00 0 0.06 0.06 0 0 0
August 19, 2022 5.30 5.75 5.70 0 0 0 22.50 0 0.06 0.07 0 10 0
August 19, 2022 4.80 5.25 5.20 0 0 0 23.00 0.01 0.10 0.11 0 40 0
August 19, 2022 4.30 4.75 4.70 0 0 0 23.50 0.02 0.11 0.13 0 0 0
August 19, 2022 3.85 4.25 4.25 0 61 0 24.00 0.04 0.12 0.15 0 13 0
August 19, 2022 3.40 3.80 3.75 0 10 0 24.50 0.07 0.17 0.20 0 17 0
August 19, 2022 2.90 3.35 3.35 0 2 0 25.00 0.13 0.23 0.26 0 59 0
August 19, 2022 2.10 2.50 2.50 0 7 0 26.00 0.27 0.39 0.44 0 0 0
August 19, 2022 1.40 1.65 1.80 0 13 0 27.00 0.50 0.70 0.75 0 18 0
August 19, 2022 0.90 1.10 1.05 0 16 0 28.00 0.95 1.05 1.15 0 0 0
August 19, 2022 0.47 0.65 0.65 0 12 0 29.00 1.50 1.65 1.90 0 0 0
August 19, 2022 0.20 0.34 0.34 0 13 0 30.00 2.20 2.45 2.60 0 14 0
August 19, 2022 0.09 0.18 0.20 0 0 0 31.00 3.05 3.45 3.50 0 0 0
August 19, 2022 0.02 0.13 0.13 0 9 0 32.00 3.75 4.35 4.50 0 0 0
August 19, 2022 0 0.08 0.08 0 0 0 33.00 4.90 5.30 5.40 0 0 0
August 19, 2022 0 0.07 0.07 0 10 0 34.00 5.85 6.25 6.35 0 0 0
August 19, 2022 0 0.06 0.06 0 1 0 35.00 6.90 7.20 7.35 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 36.00 7.95 8.15 8.30 0 100 0
August 19, 2022 0 0.06 0.06 0 0 0 37.00 8.95 9.20 9.30 0 10 0
August 19, 2022 0 0.06 0.06 0 0 0 38.00 9.95 10.20 10.30 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 39.00 10.95 11.20 11.30 0 0 0
August 19, 2022 0 0.06 0.06 0 24 0 40.00 11.95 12.20 12.30 0 0 0
September 16, 2022 6.85 7.35 7.25 0 0 0 21.00 0.02 0.14 0.15 0 10 0
September 16, 2022 6.45 6.85 6.70 0 0 0 21.50 0.05 0.14 0.16 0 20 0
September 16, 2022 5.90 6.35 6.20 0 0 0 22.00 0.08 0.19 0.21 0 0 0
September 16, 2022 5.55 5.90 5.80 0 0 0 22.50 0.11 0.24 0.26 0 0 0
September 16, 2022 5.05 5.45 5.30 0 0 0 23.00 0.17 0.28 0.30 0 0 0
September 16, 2022 4.60 4.90 4.95 0 0 0 23.50 0.22 0.35 0.38 0 8 0
September 16, 2022 4.10 4.45 4.55 0 0 0 24.00 0.29 0.43 0.47 0 0 0
September 16, 2022 3.65 4.05 4.10 0 0 0 24.50 0.37 0.55 0.55 0 0 0
September 16, 2022 3.30 3.65 3.70 0 0 0 25.00 0.47 0.65 0.65 0 0 0
September 16, 2022 2.55 2.90 3.05 0 0 0 26.00 0.70 0.90 0.95 0 0 0
September 16, 2022 2.05 2.25 2.20 0 0 0 27.00 1.05 1.25 1.35 0 0 0
September 16, 2022 1.45 1.70 1.70 0 37 0 28.00 1.50 1.70 1.80 0 4 0
September 16, 2022 1.05 1.25 1.20 0 6 0 29.00 2.05 2.25 2.35 0 0 0
September 16, 2022 0.70 0.90 0.85 0 26 0 30.00 2.70 3.05 3.10 0 7 0
September 16, 2022 0.45 0.65 0.65 0 0 0 31.00 3.45 3.75 3.90 0 0 0
September 16, 2022 0.27 0.43 0.42 0 5 0 32.00 4.25 4.60 4.65 0 0 0
September 16, 2022 0.17 0.29 0.28 0 0 0 33.00 4.95 5.45 5.55 0 0 0
September 16, 2022 0.09 0.21 0.21 0 4 0 34.00 6.00 6.35 6.45 0 0 0
September 16, 2022 0.01 0.17 0.16 0 0 0 35.00 6.90 7.30 7.40 0 25 0
September 16, 2022 0.01 0.12 0.12 0 0 0 36.00 7.80 8.25 8.35 0 0 0
September 16, 2022 0.01 0.09 0.09 0 0 0 37.00 8.80 9.25 9.35 0 0 0
September 16, 2022 0.01 0.07 0.08 0 19 0 38.00 9.80 10.20 10.30 0 0 0
September 16, 2022 0.01 0.07 0.07 0 0 0 39.00 10.85 11.20 11.30 0 0 0
September 16, 2022 0.01 0.06 0.06 0 9 0 40.00 11.85 12.20 12.30 0 1 0
September 16, 2022 0 0.06 0.06 0 10 0 42.00 13.85 14.20 14.30 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 44.00 15.85 16.20 16.30 0 30 0
September 16, 2022 0 0.06 0.06 0 25 0 45.00 16.90 17.20 17.30 0 0 0
September 16, 2022 0 0.06 0.06 0 42 0 46.00 17.90 18.20 18.30 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 48.00 19.90 20.20 20.30 0 0 0
September 16, 2022 0 0.04 0.04 0 60 0 50.00 21.85 22.20 22.30 0 0 0
September 16, 2022 0 0.05 0.05 0 2 0 55.00 26.85 27.20 27.30 0 0 0
September 16, 2022 0 0.05 0.05 0 0 0 60.00 31.80 32.20 32.30 0 3 0
October 21, 2022 7.10 7.55 7.45 0 0 0 21.00 0.17 0.31 0.33 0 0 0
October 21, 2022 6.65 7.00 6.90 0 0 0 21.50 0.21 0.37 0.37 0 0 0
October 21, 2022 6.20 6.60 6.45 0 0 0 22.00 0.29 0.42 0.45 0 0 0
October 21, 2022 5.65 6.15 6.15 0 0 0 22.50 0.35 0.50 0.55 0 0 0
October 21, 2022 5.25 5.75 5.65 0 0 0 23.00 0.43 0.60 0.60 0 0 0
October 21, 2022 4.85 5.35 5.20 0 0 0 23.50 0.50 0.70 0.70 0 0 0
October 21, 2022 4.50 4.95 4.85 0 10 0 24.00 0.60 0.80 0.85 0 5 0
October 21, 2022 4.10 4.60 4.55 0 0 0 24.50 0.70 0.95 0.95 0 0 0
October 21, 2022 3.75 4.20 4.10 0 5 0 25.00 0.85 1.05 1.15 0 0 0
October 21, 2022 3.05 3.40 3.50 0 5 0 26.00 1.15 1.40 1.40 0 0 0
October 21, 2022 2.55 2.80 2.80 0 5 0 27.00 1.55 1.80 1.80 0 0 0
October 21, 2022 2.00 2.30 2.25 0 0 0 28.00 2.00 2.25 2.35 0 0 0
October 21, 2022 1.55 1.80 1.75 0 0 0 29.00 2.50 2.80 2.90 0 0 0
October 21, 2022 1.20 1.35 1.35 0 0 0 30.00 3.10 3.40 3.50 0 0 0
October 21, 2022 0.85 1.05 1.10 0 0 0 31.00 3.75 4.15 4.20 0 0 0
October 21, 2022 0.65 0.80 0.85 0 0 0 32.00 4.50 4.90 5.00 0 0 0
October 21, 2022 0.48 0.60 0.65 0 8 0 33.00 5.30 5.70 5.80 0 0 0
October 21, 2022 0.34 0.50 0.47 0 0 0 34.00 6.15 6.55 6.65 0 0 0
October 21, 2022 0.24 0.37 0.35 0 0 0 35.00 7.05 7.40 7.50 0 0 0
October 21, 2022 0.15 0.26 0.28 0 0 0 36.00 7.90 8.25 8.45 0 0 0
October 21, 2022 0.10 0.21 0.22 0 0 0 37.00 9.00 9.20 9.35 0 0 0
October 21, 2022 0.01 0.18 0.19 0 11 0 38.00 9.90 10.20 10.35 0 0 0
November 18, 2022 7.30 7.75 7.70 0 0 0 21.00 0.32 0.46 0.48 0 0 0
November 18, 2022 6.85 7.35 7.25 0 0 0 21.50 0.39 0.55 0.60 0 0 0
November 18, 2022 6.45 6.95 6.80 0 0 0 22.00 0.47 0.65 0.65 0 0 0
November 18, 2022 6.00 6.50 6.45 0 0 0 22.50 0.49 0.75 0.75 0 0 0
November 18, 2022 5.60 6.10 6.05 0 0 0 23.00 0.60 0.85 0.90 0 0 0
November 18, 2022 5.25 5.70 5.60 0 0 0 23.50 0.80 0.95 1.00 0 0 0
November 18, 2022 4.85 5.35 5.20 0 0 0 24.00 0.90 1.10 1.15 0 0 0
November 18, 2022 4.50 4.90 4.90 0 0 0 24.50 1.00 1.25 1.30 0 0 0
November 18, 2022 4.15 4.55 4.55 0 0 0 25.00 1.15 1.40 1.45 0 0 0
November 18, 2022 3.45 3.85 3.90 0 10 0 26.00 1.50 1.75 1.80 0 0 0
November 18, 2022 2.90 3.25 3.20 0 0 0 27.00 1.85 2.15 2.25 0 0 0
November 18, 2022 2.35 2.70 2.65 0 0 0 28.00 2.35 2.65 2.70 0 0 0
November 18, 2022 1.90 2.25 2.20 0 0 0 29.00 2.85 3.15 3.25 0 0 0
November 18, 2022 1.55 1.80 1.80 0 3 0 30.00 3.45 3.75 3.85 0 0 0
November 18, 2022 1.20 1.45 1.50 0 8 0 31.00 4.00 4.55 4.65 0 0 0
November 18, 2022 0.90 1.20 1.20 0 0 0 32.00 4.75 5.25 5.30 0 0 0
November 18, 2022 0.70 1.00 1.00 0 0 0 33.00 5.50 6.05 6.10 0 0 0
November 18, 2022 0.55 0.80 0.80 0 0 0 34.00 6.35 6.85 7.00 0 0 0
December 16, 2022 8.25 8.75 8.70 0 0 0 20.00 0.32 0.55 0.55 0 0 0
December 16, 2022 7.40 7.95 7.90 0 0 0 21.00 0.44 0.65 0.65 0 0 0
December 16, 2022 6.95 7.55 7.45 0 0 0 21.50 0.50 0.75 0.75 0 0 0
December 16, 2022 6.55 7.10 7.05 0 0 0 22.00 0.60 0.85 0.85 0 0 0
December 16, 2022 6.15 6.70 6.55 0 0 0 22.50 0.70 0.95 1.00 0 0 0
December 16, 2022 5.75 6.30 6.25 0 0 0 23.00 0.80 1.10 1.10 0 0 0
December 16, 2022 5.40 5.90 5.85 0 0 0 23.50 0.90 1.20 1.25 0 0 0
December 16, 2022 5.05 5.55 5.50 0 0 0 24.00 1.05 1.35 1.40 0 0 0
December 16, 2022 4.65 5.25 5.15 0 0 0 24.50 1.20 1.50 1.50 0 0 0
December 16, 2022 4.30 4.85 4.80 0 2 0 25.00 1.35 1.65 1.70 0 13 0
December 16, 2022 3.70 4.20 4.10 0 0 0 26.00 1.70 2.00 2.05 0 0 0
December 16, 2022 3.15 3.55 3.55 0 0 0 27.00 2.10 2.40 2.50 0 0 0
December 16, 2022 2.65 3.05 3.00 0 0 0 28.00 2.55 2.90 2.95 0 0 0
December 16, 2022 2.15 2.55 2.50 0 0 0 29.00 3.10 3.50 3.55 0 0 0
December 16, 2022 1.75 2.10 2.05 0 6 0 30.00 3.65 4.10 4.05 0 22 0
December 16, 2022 1.45 1.75 1.70 0 0 0 31.00 4.35 4.70 4.70 0 0 0
December 16, 2022 1.15 1.45 1.40 0 4 0 32.00 4.85 5.40 5.45 0 11 0
December 16, 2022 0.70 1.05 0.95 0 0 0 34.00 6.50 7.00 7.10 0 0 0
December 16, 2022 0.55 0.80 0.80 0 0 0 35.00 7.25 7.80 7.90 0 6 0
December 16, 2022 0.46 0.65 0.65 0 3 0 36.00 8.10 8.65 8.75 0 0 0
December 16, 2022 0.27 0.50 0.46 0 1 0 38.00 9.90 10.50 10.60 0 0 0
December 16, 2022 0.14 0.36 0.37 0 0 0 40.00 11.80 12.30 12.45 0 7 0
December 16, 2022 0.04 0.30 0.29 0 38 0 42.00 13.75 14.35 14.40 0 0 0
December 16, 2022 0.01 0.23 0.20 0 23 0 44.00 15.70 16.25 16.35 0 3 0
December 16, 2022 0.01 0.20 0.20 0 0 0 45.00 16.75 17.25 17.35 0 0 0
December 16, 2022 0.01 0.15 0.15 0 0 0 46.00 17.70 18.25 18.35 0 0 0
December 16, 2022 0.01 0.08 0.08 0 126 0 50.00 21.70 22.30 22.35 0 0 0
January 20, 2023 6.05 6.55 6.55 0 0 0 23.00 0.95 1.30 1.30 0 0 0
January 20, 2023 5.65 6.20 6.15 0 0 0 23.50 1.05 1.40 1.45 0 0 0
January 20, 2023 5.25 5.85 5.75 0 0 0 24.00 1.20 1.55 1.60 0 0 0
January 20, 2023 4.90 5.50 5.50 0 0 0 24.50 1.35 1.75 1.75 0 0 0
January 20, 2023 4.60 5.20 5.15 0 0 0 25.00 1.55 1.90 1.95 0 0 0
January 20, 2023 4.00 4.55 4.50 0 0 0 26.00 1.90 2.30 2.30 0 0 0
January 20, 2023 3.50 3.95 3.90 0 0 0 27.00 2.25 2.70 2.70 0 0 0
January 20, 2023 2.95 3.35 3.40 0 0 0 28.00 2.80 3.25 3.20 0 0 0
January 20, 2023 2.45 2.90 2.90 0 0 0 29.00 3.30 3.70 3.75 0 0 0
January 20, 2023 2.05 2.50 2.45 0 0 0 30.00 3.90 4.30 4.45 0 0 0
January 20, 2023 1.70 2.10 2.10 0 0 0 31.00 4.55 4.95 4.95 0 0 0
January 20, 2023 1.40 1.80 1.80 0 0 0 32.00 5.10 5.65 5.65 0 0 0
March 17, 2023 8.60 9.45 9.30 0 0 0 20.00 0.65 0.90 0.90 0 0 0
March 17, 2023 7.85 8.55 8.45 0 0 0 21.00 0.80 1.10 1.15 0 0 0
March 17, 2023 7.15 7.80 7.75 0 10 0 22.00 1.05 1.35 1.40 0 0 0
March 17, 2023 6.50 7.10 7.05 0 0 0 23.00 1.25 1.65 1.70 0 0 0
March 17, 2023 5.85 6.40 6.35 0 0 0 24.00 1.60 1.95 2.05 0 0 0
March 17, 2023 5.20 5.75 5.70 0 13 0 25.00 1.85 2.40 2.40 0 0 0
March 17, 2023 4.60 5.15 5.10 0 0 0 26.00 2.20 2.80 2.80 0 0 0
March 17, 2023 3.55 4.05 4.00 0 0 0 28.00 3.15 3.75 3.75 0 0 0
March 17, 2023 2.70 3.15 3.10 0 0 0 30.00 4.30 4.85 4.90 0 0 0
March 17, 2023 2.00 2.45 2.40 0 1 0 32.00 5.65 6.15 6.20 0 0 0
March 17, 2023 1.40 1.90 1.85 0 1 0 34.00 7.05 7.55 7.65 0 0 0
March 17, 2023 1.20 1.60 1.65 0 0 0 35.00 7.75 8.35 8.45 0 0 0
March 17, 2023 0.95 1.45 1.45 0 0 0 36.00 8.55 9.20 9.25 0 0 0
March 17, 2023 0.70 1.10 1.05 0 10 0 38.00 10.25 10.95 10.95 0 0 0
March 17, 2023 0.50 0.85 0.75 0 0 0 40.00 11.95 12.85 12.90 0 0 0
March 17, 2023 0.16 0.42 0.45 0 98 0 45.00 16.70 17.45 17.60 0 12 0
June 16, 2023 9.10 9.80 9.75 0 0 0 20.00 0.90 1.30 1.30 0 20 0
June 16, 2023 8.30 9.10 9.05 0 0 0 21.00 1.05 1.60 1.60 0 0 0
June 16, 2023 7.60 8.40 8.35 0 0 0 22.00 1.35 1.90 1.90 0 4 0
June 16, 2023 6.95 7.80 7.65 0 0 0 23.00 1.65 2.25 2.25 0 0 0
June 16, 2023 6.35 7.10 7.10 0 0 0 24.00 1.95 2.60 2.65 0 10 0
June 16, 2023 5.75 6.50 6.45 0 0 0 25.00 2.35 3.00 3.05 0 0 0
June 16, 2023 5.05 5.90 5.90 0 0 0 26.00 2.75 3.45 3.50 0 0 0
June 16, 2023 4.10 4.85 4.80 0 0 0 28.00 3.70 4.40 4.45 0 0 0
June 16, 2023 3.30 4.00 3.95 0 0 0 30.00 4.80 5.55 5.55 0 0 0
June 16, 2023 2.55 3.30 3.25 0 0 0 32.00 6.05 6.80 6.90 0 0 0
June 16, 2023 1.70 2.45 2.40 0 0 0 35.00 8.20 8.90 9.05 0 0 0