AIF – Altus Group Limited
Last update: October 6, 2024 at 4:07 a.m. (Real-time)
- Last price: 53.330
- Net change: -0.280
- Bid price: 53.060
- Ask price: 53.490
- 30-day historical volatility: 19.30%
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: 344
Volume: 0
|
Open interest: 271
Volume: 0
|
||||||||||||
October 18, 2024 | 11.15 | 11.65 | 11.65 | 0 | 0 | 0 | 42.00 | 0 | 0.15 | 0.15 | 0 | 0 | 0 |
October 18, 2024 | 9.15 | 9.65 | 9.65 | 0 | 0 | 0 | 44.00 | 0 | 0.15 | 0.15 | 0 | 0 | 0 |
October 18, 2024 | 8.10 | 8.70 | 8.70 | 0 | 10 | 0 | 45.00 | 0 | 0.15 | 0.15 | 0 | 35 | 0 |
October 18, 2024 | 7.15 | 7.70 | 7.70 | 0 | 0 | 0 | 46.00 | 0 | 0.14 | 0.14 | 0 | 0 | 0 |
October 18, 2024 | 6.15 | 6.70 | 6.70 | 0 | 4 | 0 | 47.00 | 0 | 0.16 | 0.16 | 0 | 30 | 0 |
October 18, 2024 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 | 48.00 | 0.01 | 0.18 | 0.18 | 0 | 10 | 0 |
October 18, 2024 | 4.20 | 4.85 | 4.85 | 0 | 10 | 0 | 49.00 | 0.01 | 0.21 | 0.21 | 0 | 20 | 0 |
October 18, 2024 | 3.25 | 3.80 | 3.80 | 0 | 0 | 0 | 50.00 | 0.01 | 0.27 | 0.27 | 0 | 44 | 0 |
October 18, 2024 | 1.60 | 2.05 | 2.05 | 0 | 10 | 0 | 52.00 | 0.20 | 0.60 | 0.60 | 0 | 30 | 0 |
October 18, 2024 | 0.41 | 0.85 | 0.85 | 0 | 10 | 0 | 54.00 | 0.90 | 1.40 | 1.40 | 0 | 10 | 0 |
October 18, 2024 | 0.01 | 0.29 | 0.29 | 0 | 30 | 0 | 56.00 | 2.30 | 3.05 | 3.05 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0.18 | 0.18 | 0 | 0 | 0 | 58.00 | 4.40 | 4.95 | 4.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 60.00 | 6.40 | 6.95 | 6.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 62.00 | 8.40 | 8.95 | 8.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 64.00 | 10.40 | 10.95 | 10.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 66.00 | 12.40 | 12.95 | 12.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 68.00 | 14.40 | 14.95 | 14.95 | 0 | 0 | 0 |
November 15, 2024 | 11.05 | 12.30 | 12.30 | 0 | 0 | 0 | 42.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 9.25 | 10.25 | 10.25 | 0 | 0 | 0 | 44.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 8.25 | 9.30 | 9.30 | 0 | 0 | 0 | 45.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 7.35 | 8.40 | 8.40 | 0 | 0 | 0 | 46.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 6.40 | 7.45 | 7.45 | 0 | 0 | 0 | 47.00 | 0.10 | 0.60 | 0.60 | 0 | 10 | 0 |
November 15, 2024 | 5.50 | 6.55 | 6.55 | 0 | 0 | 0 | 48.00 | 0.20 | 0.70 | 0.70 | 0 | 10 | 0 |
November 15, 2024 | 4.90 | 5.60 | 5.60 | 0 | 0 | 0 | 49.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
November 15, 2024 | 4.10 | 4.80 | 4.80 | 0 | 0 | 0 | 50.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
November 15, 2024 | 2.70 | 3.30 | 3.30 | 0 | 25 | 0 | 52.00 | 1.20 | 1.65 | 1.65 | 0 | 10 | 0 |
November 15, 2024 | 1.70 | 2.10 | 2.10 | 0 | 20 | 0 | 54.00 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 |
November 15, 2024 | 0.90 | 1.30 | 1.30 | 0 | 40 | 0 | 56.00 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 |
November 15, 2024 | 0.40 | 0.85 | 0.85 | 0 | 50 | 0 | 58.00 | 4.50 | 5.30 | 5.30 | 0 | 0 | 0 |
November 15, 2024 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 | 60.00 | 6.15 | 7.30 | 7.30 | 0 | 0 | 0 |
November 15, 2024 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 62.00 | 8.10 | 9.30 | 9.30 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 64.00 | 10.10 | 11.25 | 11.25 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 66.00 | 12.05 | 13.30 | 13.30 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.50 | 0.50 | 0 | 2 | 0 | 68.00 | 14.05 | 15.30 | 15.30 | 0 | 0 | 0 |
December 20, 2024 | 18.20 | 19.15 | 19.15 | 0 | 0 | 0 | 35.00 | 0.02 | 0.40 | 0.40 | 0 | 0 | 0 |
December 20, 2024 | 17.15 | 18.20 | 18.20 | 0 | 0 | 0 | 36.00 | 0.02 | 0.41 | 0.41 | 0 | 0 | 0 |
December 20, 2024 | 15.25 | 16.25 | 16.25 | 0 | 0 | 0 | 38.00 | 0.02 | 0.45 | 0.45 | 0 | 0 | 0 |
December 20, 2024 | 13.30 | 14.30 | 14.30 | 0 | 0 | 0 | 40.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 11.40 | 12.40 | 12.40 | 0 | 0 | 0 | 42.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 9.55 | 10.55 | 10.55 | 0 | 0 | 0 | 44.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 8.60 | 9.60 | 9.60 | 0 | 0 | 0 | 45.00 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 7.70 | 8.75 | 8.75 | 0 | 0 | 0 | 46.00 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 |
December 20, 2024 | 6.80 | 7.85 | 7.85 | 0 | 0 | 0 | 47.00 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
December 20, 2024 | 6.00 | 7.00 | 7.00 | 0 | 0 | 0 | 48.00 | 0.50 | 1.00 | 1.00 | 0 | 20 | 0 |
December 20, 2024 | 5.20 | 6.20 | 6.20 | 0 | 0 | 0 | 49.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
December 20, 2024 | 4.70 | 5.30 | 5.30 | 0 | 0 | 0 | 50.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
December 20, 2024 | 3.30 | 3.90 | 3.90 | 0 | 0 | 0 | 52.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
December 20, 2024 | 2.20 | 2.75 | 2.75 | 0 | 0 | 0 | 54.00 | 2.30 | 3.05 | 3.05 | 0 | 0 | 0 |
December 20, 2024 | 1.80 | 2.30 | 2.30 | 0 | 20 | 0 | 55.00 | 2.80 | 3.55 | 3.55 | 0 | 0 | 0 |
December 20, 2024 | 1.40 | 1.85 | 1.85 | 0 | 41 | 0 | 56.00 | 3.40 | 4.15 | 4.15 | 0 | 0 | 0 |
December 20, 2024 | 0.80 | 1.25 | 1.25 | 0 | 0 | 0 | 58.00 | 4.80 | 5.60 | 5.60 | 0 | 0 | 0 |
December 20, 2024 | 0.40 | 0.80 | 0.80 | 0 | 0 | 0 | 60.00 | 6.25 | 7.35 | 7.35 | 0 | 0 | 0 |
December 20, 2024 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 | 62.00 | 8.10 | 9.20 | 9.20 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.47 | 0.47 | 0 | 0 | 0 | 64.00 | 10.10 | 11.15 | 11.15 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.43 | 0.43 | 0 | 10 | 0 | 65.00 | 11.00 | 12.15 | 12.15 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.41 | 0.41 | 0 | 0 | 0 | 66.00 | 12.00 | 13.15 | 13.15 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.38 | 0.38 | 0 | 0 | 0 | 68.00 | 14.00 | 15.15 | 15.15 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.36 | 0.36 | 0 | 0 | 0 | 70.00 | 16.00 | 17.15 | 17.15 | 0 | 0 | 0 |
January 17, 2025 | 8.05 | 8.95 | 8.95 | 0 | 0 | 0 | 46.00 | 0.48 | 0.90 | 0.90 | 0 | 0 | 0 |
January 17, 2025 | 7.20 | 8.15 | 8.15 | 0 | 0 | 0 | 47.00 | 0.65 | 1.10 | 1.10 | 0 | 0 | 0 |
January 17, 2025 | 6.40 | 7.10 | 7.10 | 0 | 0 | 0 | 48.00 | 0.85 | 1.30 | 1.30 | 0 | 0 | 0 |
January 17, 2025 | 5.60 | 6.55 | 6.55 | 0 | 10 | 0 | 49.00 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 |
January 17, 2025 | 5.00 | 5.60 | 5.60 | 0 | 0 | 0 | 50.00 | 1.30 | 1.75 | 1.75 | 0 | 0 | 0 |
January 17, 2025 | 3.65 | 4.15 | 4.15 | 0 | 0 | 0 | 52.00 | 1.95 | 2.40 | 2.40 | 0 | 0 | 0 |
January 17, 2025 | 2.50 | 3.05 | 3.05 | 0 | 0 | 0 | 54.00 | 2.80 | 3.35 | 3.35 | 0 | 0 | 0 |
January 17, 2025 | 1.70 | 2.15 | 2.15 | 0 | 0 | 0 | 56.00 | 3.85 | 4.45 | 4.45 | 0 | 0 | 0 |
January 17, 2025 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 | 58.00 | 5.10 | 5.85 | 5.85 | 0 | 0 | 0 |
January 17, 2025 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 | 60.00 | 6.65 | 7.40 | 7.40 | 0 | 0 | 0 |
January 17, 2025 | 0.30 | 0.70 | 0.70 | 0 | 0 | 0 | 62.00 | 8.40 | 9.15 | 9.15 | 0 | 0 | 0 |
January 17, 2025 | 0.10 | 0.49 | 0.49 | 0 | 0 | 0 | 64.00 | 10.30 | 11.05 | 11.05 | 0 | 20 | 0 |
January 17, 2025 | 0.02 | 0.37 | 0.37 | 0 | 0 | 0 | 66.00 | 12.25 | 13.05 | 13.05 | 0 | 0 | 0 |
January 17, 2025 | 0.01 | 0.31 | 0.31 | 0 | 0 | 0 | 68.00 | 14.25 | 15.05 | 15.05 | 0 | 0 | 0 |
February 21, 2025 | 8.40 | 9.25 | 9.25 | 0 | 0 | 0 | 46.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
February 21, 2025 | 7.60 | 8.45 | 8.45 | 0 | 0 | 0 | 47.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
February 21, 2025 | 6.90 | 7.65 | 7.65 | 0 | 0 | 0 | 48.00 | 1.20 | 1.70 | 1.70 | 0 | 0 | 0 |
February 21, 2025 | 6.10 | 7.05 | 7.05 | 0 | 0 | 0 | 49.00 | 1.50 | 1.95 | 1.95 | 0 | 0 | 0 |
February 21, 2025 | 5.40 | 6.35 | 6.35 | 0 | 10 | 0 | 50.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
February 21, 2025 | 4.30 | 4.85 | 4.85 | 0 | 10 | 0 | 52.00 | 2.40 | 3.00 | 3.00 | 0 | 0 | 0 |
February 21, 2025 | 3.20 | 3.65 | 3.65 | 0 | 0 | 0 | 54.00 | 3.20 | 3.80 | 3.80 | 0 | 0 | 0 |
February 21, 2025 | 2.30 | 2.80 | 2.80 | 0 | 0 | 0 | 56.00 | 4.30 | 4.95 | 4.95 | 0 | 0 | 0 |
February 21, 2025 | 1.70 | 2.05 | 2.05 | 0 | 0 | 0 | 58.00 | 5.55 | 6.15 | 6.15 | 0 | 0 | 0 |
February 21, 2025 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 | 60.00 | 6.95 | 7.75 | 7.75 | 0 | 0 | 0 |
February 21, 2025 | 0.70 | 1.05 | 1.05 | 0 | 0 | 0 | 62.00 | 8.55 | 9.40 | 9.40 | 0 | 0 | 0 |
February 21, 2025 | 0.40 | 0.75 | 0.75 | 0 | 0 | 0 | 64.00 | 10.35 | 11.15 | 11.15 | 0 | 10 | 0 |
March 21, 2025 | 13.90 | 14.80 | 14.80 | 0 | 0 | 0 | 40.00 | 0.22 | 0.70 | 0.70 | 0 | 0 | 0 |
March 21, 2025 | 12.10 | 12.95 | 12.95 | 0 | 0 | 0 | 42.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
March 21, 2025 | 10.20 | 11.25 | 11.25 | 0 | 0 | 0 | 44.00 | 0.65 | 1.10 | 1.10 | 0 | 0 | 0 |
March 21, 2025 | 9.55 | 10.40 | 10.40 | 0 | 0 | 0 | 45.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
March 21, 2025 | 8.75 | 9.60 | 9.60 | 0 | 0 | 0 | 46.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
March 21, 2025 | 7.20 | 8.05 | 8.05 | 0 | 0 | 0 | 48.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
March 21, 2025 | 6.50 | 7.35 | 7.35 | 0 | 0 | 0 | 49.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
March 21, 2025 | 5.80 | 6.65 | 6.65 | 0 | 0 | 0 | 50.00 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 |
March 21, 2025 | 4.70 | 5.35 | 5.35 | 0 | 0 | 0 | 52.00 | 2.65 | 3.30 | 3.30 | 0 | 0 | 0 |
March 21, 2025 | 3.60 | 4.25 | 4.25 | 0 | 0 | 0 | 54.00 | 3.55 | 4.20 | 4.20 | 0 | 0 | 0 |
March 21, 2025 | 3.10 | 3.75 | 3.75 | 0 | 0 | 0 | 55.00 | 4.05 | 4.70 | 4.70 | 0 | 0 | 0 |
March 21, 2025 | 2.60 | 3.30 | 3.30 | 0 | 0 | 0 | 56.00 | 4.60 | 5.20 | 5.20 | 0 | 0 | 0 |
March 21, 2025 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 | 58.00 | 5.85 | 6.55 | 6.55 | 0 | 0 | 0 |
March 21, 2025 | 1.40 | 1.85 | 1.85 | 0 | 10 | 0 | 60.00 | 7.05 | 8.05 | 8.05 | 0 | 0 | 0 |
March 21, 2025 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 | 62.00 | 8.75 | 9.60 | 9.60 | 0 | 0 | 0 |
March 21, 2025 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 | 64.00 | 10.45 | 11.45 | 11.45 | 0 | 2 | 0 |
March 21, 2025 | 0.40 | 0.90 | 0.90 | 0 | 10 | 0 | 65.00 | 11.35 | 12.20 | 12.20 | 0 | 0 | 0 |
March 21, 2025 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 70.00 | 16.20 | 17.10 | 17.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.32 | 0.32 | 0 | 0 | 0 | 80.00 | 26.20 | 27.10 | 27.10 | 0 | 0 | 0 |
June 20, 2025 | 14.35 | 15.40 | 15.40 | 0 | 0 | 0 | 40.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
June 20, 2025 | 11.05 | 12.05 | 12.05 | 0 | 0 | 0 | 44.00 | 1.20 | 1.70 | 1.70 | 0 | 0 | 0 |
June 20, 2025 | 10.25 | 11.30 | 11.30 | 0 | 0 | 0 | 45.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
June 20, 2025 | 9.60 | 10.55 | 10.55 | 0 | 0 | 0 | 46.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
June 20, 2025 | 8.15 | 9.10 | 9.10 | 0 | 0 | 0 | 48.00 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 |
June 20, 2025 | 6.90 | 7.80 | 7.80 | 0 | 0 | 0 | 50.00 | 2.80 | 3.40 | 3.40 | 0 | 0 | 0 |
June 20, 2025 | 4.20 | 4.90 | 4.90 | 0 | 0 | 0 | 55.00 | 4.95 | 5.50 | 5.50 | 0 | 0 | 0 |
June 20, 2025 | 2.20 | 2.95 | 2.95 | 0 | 0 | 0 | 60.00 | 7.95 | 8.70 | 8.70 | 0 | 0 | 0 |
June 20, 2025 | 0.95 | 1.75 | 1.75 | 0 | 10 | 0 | 65.00 | 11.65 | 12.70 | 12.70 | 0 | 0 | 0 |
June 20, 2025 | 0.28 | 1.05 | 1.05 | 0 | 2 | 0 | 70.00 | 16.15 | 17.20 | 17.20 | 0 | 0 | 0 |
June 20, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 80.00 | 26.15 | 27.15 | 27.15 | 0 | 0 | 0 |
September 19, 2025 | 10.85 | 12.05 | 12.05 | 0 | 0 | 0 | 45.00 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 |
September 19, 2025 | 9.00 | 9.95 | 9.95 | 0 | 0 | 0 | 48.00 | 2.70 | 3.40 | 3.40 | 0 | 0 | 0 |
September 19, 2025 | 7.70 | 8.70 | 8.70 | 0 | 0 | 0 | 50.00 | 3.35 | 4.10 | 4.10 | 0 | 0 | 0 |
September 19, 2025 | 5.10 | 5.85 | 5.85 | 0 | 0 | 0 | 55.00 | 5.55 | 6.40 | 6.40 | 0 | 0 | 0 |
September 19, 2025 | 3.10 | 3.85 | 3.85 | 0 | 0 | 0 | 60.00 | 8.50 | 9.30 | 9.30 | 0 | 0 | 0 |
September 19, 2025 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 | 65.00 | 12.00 | 13.15 | 13.15 | 0 | 0 | 0 |
September 19, 2025 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 | 70.00 | 16.25 | 17.45 | 17.45 | 0 | 0 | 0 |