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.

AIF – Altus Group Limited

Last update: April 22, 2024 at 6:43 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 46.010
  • Ask price: 55.000
  • 30-day historical volatility: 16.73%
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: 149
Volume: 0
Open interest: 1,010
Volume: 0
May 17, 2024 0 0 16.25 0 0 0 34.00 0 0 0.34 0 0 0
May 17, 2024 0 0 14.30 0 0 0 36.00 0 0 0.35 0 10 0
May 17, 2024 0 0 13.45 0 0 0 37.00 0 0 0.35 0 0 0
May 17, 2024 0 0 12.40 0 0 0 38.00 0 0 0.36 0 0 0
May 17, 2024 0 0 11.40 0 0 0 39.00 0 0 0.37 0 0 0
May 17, 2024 0 0 10.50 0 0 0 40.00 0 0 0.39 0 0 0
May 17, 2024 0 0 9.45 0 0 0 41.00 0 0 0.42 0 0 0
May 17, 2024 0 0 8.50 0 0 0 42.00 0 0 0.47 0 0 0
May 17, 2024 0 0 7.65 0 0 0 43.00 0 0 0.50 0 0 0
May 17, 2024 0 0 6.70 0 10 0 44.00 0 0 0.60 0 0 0
May 17, 2024 0 0 5.75 0 0 0 45.00 0 0 0.70 0 0 0
May 17, 2024 0 0 4.90 0 0 0 46.00 0 0 0.85 0 0 0
May 17, 2024 0 0 4.10 0 0 0 47.00 0 0 1.05 0 0 0
May 17, 2024 0 0 3.30 0 0 0 48.00 0 0 1.35 0 0 0
May 17, 2024 0 0 2.70 0 0 0 49.00 0 0 1.65 0 0 0
May 17, 2024 0 0 2.10 0 0 0 50.00 0 0 2.10 0 0 0
May 17, 2024 0 0 1.25 0 0 0 52.00 0 0 3.25 0 0 0
May 17, 2024 0 0 0.65 0 0 0 54.00 0 0 4.80 0 0 0
May 17, 2024 0 0 0.45 0 0 0 56.00 0 0 6.75 0 0 0
May 17, 2024 0 0 0.37 0 0 0 58.00 0 0 8.75 0 0 0
May 17, 2024 0 0 0.35 0 0 0 60.00 0 0 10.75 0 0 0
May 17, 2024 0 0 0.34 0 0 0 64.00 0 0 14.75 0 0 0
June 21, 2024 0 0 20.35 0 0 0 30.00 0 0 0.20 0 0 0
June 21, 2024 0 0 16.40 0 0 0 34.00 0 0 0.22 0 0 0
June 21, 2024 0 0 15.45 0 0 0 35.00 0 0 0.24 0 0 0
June 21, 2024 0 0 14.50 0 0 0 36.00 0 0 0.27 0 0 0
June 21, 2024 0 0 13.50 0 0 0 37.00 0 0 0.30 0 0 0
June 21, 2024 0 0 12.55 0 0 0 38.00 0 0 0.34 0 0 0
June 21, 2024 0 0 11.60 0 0 0 39.00 0 0 0.39 0 0 0
June 21, 2024 0 0 10.70 0 0 0 40.00 0 0 0.45 0 0 0
June 21, 2024 0 0 9.80 0 0 0 41.00 0 0 0.50 0 0 0
June 21, 2024 0 0 8.90 0 0 0 42.00 0 0 0.60 0 0 0
June 21, 2024 0 0 8.00 0 0 0 43.00 0 0 0.75 0 0 0
June 21, 2024 0 0 7.15 0 0 0 44.00 0 0 0.90 0 0 0
June 21, 2024 0 0 6.30 0 0 0 45.00 0 0 1.05 0 0 0
June 21, 2024 0 0 5.50 0 10 0 46.00 0 0 1.25 0 0 0
June 21, 2024 0 0 4.75 0 14 0 47.00 0 0 1.50 0 0 0
June 21, 2024 0 0 3.95 0 0 0 48.00 0 0 1.80 0 0 0
June 21, 2024 0 0 3.35 0 0 0 49.00 0 0 2.15 0 0 0
June 21, 2024 0 0 2.75 0 40 0 50.00 0 0 2.55 0 0 0
June 21, 2024 0 0 1.80 0 1 0 52.00 0 0 3.80 0 0 0
June 21, 2024 0 0 1.15 0 0 0 54.00 0 0 5.05 0 0 0
June 21, 2024 0 0 0.80 0 32 0 55.00 0 0 5.85 0 0 0
June 21, 2024 0 0 0.70 0 0 0 56.00 0 0 6.65 0 0 0
June 21, 2024 0 0 0.43 0 0 0 58.00 0 0 8.70 0 0 0
June 21, 2024 0 0 0.30 0 0 0 60.00 0 0 10.55 0 0 0
June 21, 2024 0 0 0.22 0 0 0 64.00 0 0 14.65 0 0 0
June 21, 2024 0 0 0.21 0 20 0 65.00 0 0 15.65 0 0 0
June 21, 2024 0 0 0.20 0 0 0 70.00 0 0 20.65 0 0 0
July 19, 2024 0 0 10.85 0 0 0 40.00 0 0 0.70 0 0 0
July 19, 2024 0 0 9.95 0 0 0 41.00 0 0 0.80 0 0 0
July 19, 2024 0 0 9.15 0 0 0 42.00 0 0 0.90 0 0 0
July 19, 2024 0 0 8.30 0 0 0 43.00 0 0 1.05 0 0 0
July 19, 2024 0 0 7.45 0 0 0 44.00 0 0 1.20 0 0 0
July 19, 2024 0 0 6.60 0 0 0 45.00 0 0 1.40 0 0 0
July 19, 2024 0 0 5.85 0 0 0 46.00 0 0 1.65 0 0 0
July 19, 2024 0 0 5.10 0 0 0 47.00 0 0 1.95 0 0 0
July 19, 2024 0 0 4.35 0 0 0 48.00 0 0 2.20 0 0 0
July 19, 2024 0 0 3.75 0 0 0 49.00 0 0 2.60 0 0 0
July 19, 2024 0 0 3.20 0 0 0 50.00 0 0 3.15 0 0 0
July 19, 2024 0 0 2.30 0 0 0 52.00 0 0 4.25 0 0 0
July 19, 2024 0 0 1.55 0 0 0 54.00 0 0 5.45 0 0 0
July 19, 2024 0 0 1.00 0 0 0 56.00 0 0 7.10 0 0 0
July 19, 2024 0 0 0.70 0 0 0 58.00 0 0 8.85 0 0 0
July 19, 2024 0 0 0.49 0 0 0 60.00 0 0 10.70 0 0 0
July 19, 2024 0 0 0.31 0 0 0 64.00 0 0 14.70 0 0 0
August 16, 2024 0 0 9.60 0 0 0 42.00 0 0 1.20 0 0 0
August 16, 2024 0 0 8.80 0 0 0 43.00 0 0 1.40 0 0 0
August 16, 2024 0 0 8.00 0 0 0 44.00 0 0 1.60 0 0 0
August 16, 2024 0 0 7.25 0 0 0 45.00 0 0 1.80 0 0 0
August 16, 2024 0 0 6.50 0 0 0 46.00 0 0 2.10 0 1,000 0
August 16, 2024 0 0 5.75 0 0 0 47.00 0 0 2.35 0 0 0
August 16, 2024 0 0 5.15 0 0 0 48.00 0 0 2.85 0 0 0
August 16, 2024 0 0 4.55 0 0 0 49.00 0 0 3.25 0 0 0
August 16, 2024 0 0 4.00 0 0 0 50.00 0 0 3.65 0 0 0
August 16, 2024 0 0 3.00 0 0 0 52.00 0 0 4.70 0 0 0
August 16, 2024 0 0 2.20 0 0 0 54.00 0 0 5.90 0 0 0
August 16, 2024 0 0 1.60 0 0 0 56.00 0 0 7.30 0 0 0
August 16, 2024 0 0 1.10 0 0 0 58.00 0 0 9.10 0 0 0
August 16, 2024 0 0 0.75 0 0 0 60.00 0 0 10.70 0 0 0
August 16, 2024 0 0 0.47 0 0 0 64.00 0 0 14.55 0 0 0
September 20, 2024 0 0 20.80 0 0 0 30.00 0 0 0.45 0 0 0
September 20, 2024 0 0 17.05 0 0 0 34.00 0 0 0.65 0 0 0
September 20, 2024 0 0 16.15 0 0 0 35.00 0 0 0.70 0 0 0
September 20, 2024 0 0 15.25 0 0 0 36.00 0 0 0.75 0 0 0
September 20, 2024 0 0 13.45 0 0 0 38.00 0 0 0.95 0 0 0
September 20, 2024 0 0 11.75 0 0 0 40.00 0 0 1.20 0 0 0
September 20, 2024 0 0 10.00 0 0 0 42.00 0 0 1.50 0 0 0
September 20, 2024 0 0 8.45 0 0 0 44.00 0 0 1.95 0 0 0
September 20, 2024 0 0 7.75 0 0 0 45.00 0 0 2.20 0 0 0
September 20, 2024 0 0 7.10 0 0 0 46.00 0 0 2.45 0 0 0
September 20, 2024 0 0 6.25 0 0 0 47.00 0 0 2.80 0 0 0
September 20, 2024 0 0 5.70 0 0 0 48.00 0 0 3.20 0 0 0
September 20, 2024 0 0 5.10 0 0 0 49.00 0 0 3.60 0 0 0
September 20, 2024 0 0 4.55 0 0 0 50.00 0 0 4.05 0 0 0
September 20, 2024 0 0 3.50 0 0 0 52.00 0 0 5.05 0 0 0
September 20, 2024 0 0 2.70 0 0 0 54.00 0 0 6.40 0 0 0
September 20, 2024 0 0 2.35 0 10 0 55.00 0 0 7.05 0 0 0
September 20, 2024 0 0 2.05 0 0 0 56.00 0 0 7.70 0 0 0
September 20, 2024 0 0 1.50 0 0 0 58.00 0 0 9.35 0 0 0
September 20, 2024 0 0 1.10 0 0 0 60.00 0 0 10.95 0 0 0
September 20, 2024 0 0 0.65 0 0 0 64.00 0 0 14.60 0 0 0
September 20, 2024 0 0 0.60 0 0 0 65.00 0 0 15.60 0 0 0
September 20, 2024 0 0 0.40 0 2 0 70.00 0 0 20.60 0 0 0
October 18, 2024 0 0 7.35 0 0 0 46.00 0 0 2.85 0 0 0
October 18, 2024 0 0 0 0 0 0 47.00 0 0 0 0 0 0
October 18, 2024 0 0 5.95 0 0 0 48.00 0 0 3.55 0 0 0
October 18, 2024 0 0 5.35 0 0 0 49.00 0 0 3.90 0 0 0
October 18, 2024 0 0 4.85 0 0 0 50.00 0 0 4.40 0 0 0
October 18, 2024 0 0 3.85 0 0 0 52.00 0 0 5.35 0 0 0
October 18, 2024 0 0 3.05 0 0 0 54.00 0 0 6.65 0 0 0
October 18, 2024 0 0 2.35 0 0 0 56.00 0 0 8.00 0 0 0
October 18, 2024 0 0 1.80 0 0 0 58.00 0 0 9.55 0 0 0
October 18, 2024 0 0 1.40 0 0 0 60.00 0 0 11.20 0 0 0
December 20, 2024 0 0 16.85 0 0 0 35.00 0 0 1.15 0 0 0
December 20, 2024 0 0 15.95 0 0 0 36.00 0 0 1.25 0 0 0
December 20, 2024 0 0 14.30 0 0 0 38.00 0 0 1.50 0 0 0
December 20, 2024 0 0 12.65 0 0 0 40.00 0 0 1.85 0 0 0
December 20, 2024 0 0 11.15 0 0 0 42.00 0 0 2.25 0 0 0
December 20, 2024 0 0 9.70 0 0 0 44.00 0 0 2.75 0 0 0
December 20, 2024 0 0 9.00 0 0 0 45.00 0 0 3.05 0 0 0
December 20, 2024 0 0 8.25 0 0 0 46.00 0 0 3.40 0 0 0
December 20, 2024 0 0 7.10 0 0 0 48.00 0 0 4.10 0 0 0
December 20, 2024 0 0 5.90 0 0 0 50.00 0 0 4.95 0 0 0
December 20, 2024 0 0 3.70 0 0 0 55.00 0 0 7.90 0 0 0
December 20, 2024 0 0 2.20 0 10 0 60.00 0 0 11.50 0 0 0
December 20, 2024 0 0 1.25 0 0 0 65.00 0 0 15.75 0 0 0
December 20, 2024 0 0 0.80 0 0 0 70.00 0 0 20.65 0 0 0
March 21, 2025 0 0 9.85 0 0 0 45.00 0 0 3.70 0 0 0
March 21, 2025 0 0 9.20 0 0 0 46.00 0 0 4.05 0 0 0
March 21, 2025 0 0 8.05 0 0 0 48.00 0 0 4.80 0 0 0
March 21, 2025 0 0 6.95 0 0 0 50.00 0 0 5.70 0 0 0
March 21, 2025 0 0 4.60 0 0 0 55.00 0 0 8.50 0 0 0
March 21, 2025 0 0 3.05 0 0 0 60.00 0 0 12.00 0 0 0
March 21, 2025 0 0 1.90 0 0 0 65.00 0 0 16.10 0 0 0
March 21, 2025 0 0 1.25 0 0 0 70.00 0 0 20.75 0 0 0