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.

ARX – ARC Resources Ltd.

Last update: April 26, 2024 at 5:08 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 25.100
  • Ask price: 25.980
  • 30-day historical volatility: 20.01%
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: 38,675
Volume: 0
Open interest: 24,014
Volume: 0
April 26, 2024 (Weekly) 0 0 4.45 0 0 0 21.50 0 0 0.04 0 0 0
April 26, 2024 (Weekly) 0 0 3.95 0 0 0 22.00 0 0 0.04 0 0 0
April 26, 2024 (Weekly) 0 0 3.45 0 0 0 22.50 0 0 0.04 0 0 0
April 26, 2024 (Weekly) 0 0 2.94 0 0 0 23.00 0 0 0.04 0 0 0
April 26, 2024 (Weekly) 0 0 2.44 0 0 0 23.50 0 0 0.04 0 0 0
April 26, 2024 (Weekly) 0 0 1.95 0 0 0 24.00 0 0 0.04 0 150 0
April 26, 2024 (Weekly) 0 0 1.47 0 5 0 24.50 0 0 0.05 0 15 0
April 26, 2024 (Weekly) 0 0 0.95 0 54 0 25.00 0 0 0.06 0 18 0
April 26, 2024 (Weekly) 0 0 0.53 0 23 0 25.50 0 0 0.10 0 6 0
April 26, 2024 (Weekly) 0 0 0.13 0 16 0 26.00 0 0 0.30 0 0 0
April 26, 2024 (Weekly) 0 0 0.03 0 0 0 26.50 0 0 0.77 0 0 0
April 26, 2024 (Weekly) 0 0 0.05 0 8 0 27.00 0 0 1.27 0 0 0
April 26, 2024 (Weekly) 0 0 0.05 0 0 0 27.50 0 0 1.77 0 0 0
April 26, 2024 (Weekly) 0 0 0.04 0 0 0 28.00 0 0 2.26 0 0 0
May 3, 2024 (Weekly) 0 0 3.00 0 0 0 23.00 0 0 0.07 0 0 0
May 3, 2024 (Weekly) 0 0 2.48 0 0 0 23.50 0 0 0.08 0 0 0
May 3, 2024 (Weekly) 0 0 2.00 0 0 0 24.00 0 0 0.10 0 30 0
May 3, 2024 (Weekly) 0 0 1.54 0 0 0 24.50 0 0 0.12 0 65 0
May 3, 2024 (Weekly) 0 0 1.14 0 34 0 25.00 0 0 0.17 0 411 0
May 3, 2024 (Weekly) 0 0 0.69 0 159 0 25.50 0 0 0.31 0 174 0
May 3, 2024 (Weekly) 0 0 0.36 0 124 0 26.00 0 0 0.51 0 31 0
May 3, 2024 (Weekly) 0 0 0.17 0 65 0 26.50 0 0 0.87 0 0 0
May 3, 2024 (Weekly) 0 0 0.10 0 5 0 27.00 0 0 1.27 0 0 0
May 3, 2024 (Weekly) 0 0 0.06 0 0 0 27.50 0 0 1.79 0 0 0
May 3, 2024 (Weekly) 0 0 0.05 0 0 0 28.00 0 0 2.27 0 0 0
May 10, 2024 (Weekly) 0 0 3.10 0 0 0 23.00 0 0 0.12 0 0 0
May 10, 2024 (Weekly) 0 0 2.59 0 0 0 23.50 0 0 0.13 0 0 0
May 10, 2024 (Weekly) 0 0 2.17 0 0 0 24.00 0 0 0.18 0 7 0
May 10, 2024 (Weekly) 0 0 1.68 0 0 0 24.50 0 0 0.23 0 10 0
May 10, 2024 (Weekly) 0 0 1.23 0 121 0 25.00 0 0 0.34 0 291 0
May 10, 2024 (Weekly) 0 0 0.87 0 124 0 25.50 0 0 0.49 0 46 0
May 10, 2024 (Weekly) 0 0 0.59 0 237 0 26.00 0 0 0.70 0 5 0
May 10, 2024 (Weekly) 0 0 0.37 0 15 0 26.50 0 0 0.99 0 0 0
May 10, 2024 (Weekly) 0 0 0.22 0 0 0 27.00 0 0 1.36 0 0 0
May 10, 2024 (Weekly) 0 0 0.13 0 2 0 27.50 0 0 1.79 0 0 0
May 10, 2024 (Weekly) 0 0 0.09 0 0 0 28.00 0 0 2.29 0 0 0
May 24, 2024 (Weekly) 0 0 3.25 0 0 0 23.00 0 0 0.18 0 0 0
May 24, 2024 (Weekly) 0 0 2.82 0 0 0 23.50 0 0 0.23 0 0 0
May 24, 2024 (Weekly) 0 0 2.30 0 0 0 24.00 0 0 0.28 0 0 0
May 24, 2024 (Weekly) 0 0 1.90 0 0 0 24.50 0 0 0.37 0 0 0
May 24, 2024 (Weekly) 0 0 1.44 0 0 0 25.00 0 0 0.49 0 0 0
May 24, 2024 (Weekly) 0 0 1.08 0 0 0 25.50 0 0 0.65 0 0 0
May 24, 2024 (Weekly) 0 0 0.79 0 0 0 26.00 0 0 0.87 0 0 0
May 24, 2024 (Weekly) 0 0 0.56 0 0 0 26.50 0 0 1.15 0 0 0
May 24, 2024 (Weekly) 0 0 0.39 0 0 0 27.00 0 0 1.48 0 0 0
May 24, 2024 (Weekly) 0 0 0 0 0 0 27.50 0 0 0 0 0 0
May 24, 2024 (Weekly) 0 0 0 0 0 0 28.00 0 0 0 0 0 0
May 17, 2024 0 0 11.00 0 0 0 15.00 0 0 0.04 0 0 0
May 17, 2024 0 0 10.55 0 0 0 15.50 0 0 0.04 0 0 0
May 17, 2024 0 0 10.05 0 0 0 16.00 0 0 0.04 0 5 0
May 17, 2024 0 0 9.55 0 0 0 16.50 0 0 0.05 0 0 0
May 17, 2024 0 0 9.00 0 0 0 17.00 0 0 0.05 0 0 0
May 17, 2024 0 0 8.50 0 0 0 17.50 0 0 0.05 0 0 0
May 17, 2024 0 0 8.05 0 0 0 18.00 0 0 0.05 0 10 0
May 17, 2024 0 0 7.55 0 0 0 18.50 0 0 0.04 0 15 0
May 17, 2024 0 0 7.05 0 10 0 19.00 0 0 0.05 0 20 0
May 17, 2024 0 0 6.55 0 5 0 19.50 0 0 0.06 0 71 0
May 17, 2024 0 0 6.05 0 15 0 20.00 0 0 0.06 0 181 0
May 17, 2024 0 0 5.60 0 50 0 20.50 0 0 0.08 0 16 0
May 17, 2024 0 0 5.10 0 0 0 21.00 0 0 0.08 0 46 0
May 17, 2024 0 0 4.60 0 4 0 21.50 0 0 0.09 0 50 0
May 17, 2024 0 0 4.10 0 101 0 22.00 0 0 0.11 0 51 0
May 17, 2024 0 0 3.65 0 15 0 22.50 0 0 0.13 0 94 0
May 17, 2024 0 0 3.05 0 427 0 23.00 0 0 0.16 0 361 0
May 17, 2024 0 0 2.68 0 342 0 23.50 0 0 0.17 0 165 0
May 17, 2024 0 0 2.20 0 398 0 24.00 0 0 0.22 0 33 0
May 17, 2024 0 0 1.78 0 111 0 24.50 0 0 0.30 0 53 0
May 17, 2024 0 0 1.34 0 319 0 25.00 0 0 0.41 0 82 0
May 17, 2024 0 0.95 0.70 0 5,813 0 26.00 0 0 0.80 0 70 0
May 17, 2024 0 0 0.31 0 211 0 27.00 0 0 1.42 0 0 0
May 17, 2024 0 0 0.13 0 32 0 28.00 0 0 2.32 0 0 0
May 17, 2024 0 0 0.08 0 0 0 29.00 0 0 3.30 0 0 0
May 17, 2024 0 0 0.04 0 0 0 30.00 0 0 4.30 0 0 0
May 17, 2024 0 0 0.05 0 0 0 31.00 0 0 5.25 0 0 0
June 21, 2024 0 0 12.05 0 0 0 14.00 0 0 0.04 0 283 0
June 21, 2024 0 0 11.05 0 0 0 15.00 0 0 0.05 0 179 0
June 21, 2024 0 0 10.55 0 0 0 15.50 0 0 0.05 0 25 0
June 21, 2024 0 0 10.05 0 0 0 16.00 0 0 0.05 0 225 0
June 21, 2024 0 0 9.55 0 0 0 16.50 0 0 0.06 0 50 0
June 21, 2024 0 0 9.10 0 20 0 17.00 0 0 0.06 0 108 0
June 21, 2024 0 0 8.55 0 0 0 17.50 0 0 0.07 0 0 0
June 21, 2024 0 0 8.10 0 0 0 18.00 0 0 0.09 0 145 0
June 21, 2024 0 0 7.60 0 0 0 18.50 0 0 0.09 0 30 0
June 21, 2024 0 0 7.10 0 36 0 19.00 0 0 0.10 0 86 0
June 21, 2024 0 0 6.65 0 0 0 19.50 0 0 0.10 0 70 0
June 21, 2024 0 0 6.15 0 150 0 20.00 0 0 0.12 0 126 0
June 21, 2024 0 0 5.65 0 61 0 20.50 0 0 0.12 0 38 0
June 21, 2024 0 0 5.15 0 178 0 21.00 0 0 0.15 0 61 0
June 21, 2024 0 0 4.70 0 20 0 21.50 0 0 0.18 0 0 0
June 21, 2024 0 0 4.25 0 132 0 22.00 0 0 0.18 0 168 0
June 21, 2024 0 0 3.75 0 24 0 22.50 0 0 0.22 0 32 0
June 21, 2024 0 0 3.30 0 169 0 23.00 0 0 0.26 0 91 0
June 21, 2024 0 0 2.86 0 214 0 23.50 0 0 0.32 0 141 0
June 21, 2024 0 0 2.45 0 665 0 24.00 0 0 0.39 0 95 0
June 21, 2024 0 0 2.03 0 95 0 24.50 0 1.00 0.50 0 59 0
June 21, 2024 0 0 1.66 0 543 0 25.00 0 0 0.63 0 150 0
June 21, 2024 0 0 1.04 0 333 0 26.00 0 0 1.02 0 12 0
June 21, 2024 0 0 0.59 0 417 0 27.00 0 0 1.59 0 0 0
June 21, 2024 0 0 0.32 0 80 0 28.00 0 0 2.35 0 0 0
June 21, 2024 0 0 0.17 0 133 0 29.00 0 0 3.30 0 0 0
June 21, 2024 0 0 0.09 0 70 0 30.00 0 0 4.30 0 0 0
June 21, 2024 0 0 0.07 0 0 0 31.00 0 0 5.30 0 0 0
July 19, 2024 0 0 10.10 0 0 0 16.00 0 0 0.08 0 10 0
July 19, 2024 0 0 9.60 0 0 0 16.50 0 0 0.09 0 0 0
July 19, 2024 0 0 9.10 0 0 0 17.00 0 0 0.10 0 30 0
July 19, 2024 0 0 8.60 0 0 0 17.50 0 0 0.10 0 0 0
July 19, 2024 0 0 8.15 0 0 0 18.00 0 0 0.11 0 10 0
July 19, 2024 0 0 7.65 0 0 0 18.50 0 0 0.12 0 0 0
July 19, 2024 0 0 7.20 0 0 0 19.00 0 0 0.14 0 0 0
July 19, 2024 0 0 6.65 0 0 0 19.50 0 0 0.15 0 10 0
July 19, 2024 0 0 6.20 0 0 0 20.00 0 0 0.16 0 46 0
July 19, 2024 0 0 5.70 0 0 0 20.50 0 0 0.18 0 0 0
July 19, 2024 0 0 5.25 0 0 0 21.00 0 0 0.22 0 100 0
July 19, 2024 0 0 4.80 0 10 0 21.50 0 0 0.24 0 0 0
July 19, 2024 0 0 4.35 0 0 0 22.00 0 0 0.28 0 8,000 0
July 19, 2024 0 0 3.85 0 122 0 22.50 0 0 0.31 0 10 0
July 19, 2024 0 0 3.40 0 151 0 23.00 0 0 0.38 0 5 0
July 19, 2024 0 0 3.00 0 49 0 23.50 0 0.85 0.46 0 0 0
July 19, 2024 1.75 0 2.59 0 66 0 24.00 0 0 0.56 0 26 0
July 19, 2024 0 0 2.17 0 0 0 24.50 0 0 0.68 0 12 0
July 19, 2024 0 0 1.81 0 11,675 0 25.00 0 0 0.84 0 22 0
July 19, 2024 0 0 1.21 0 64 0 26.00 0 0 1.25 0 0 0
July 19, 2024 0 0 0.76 0 59 0 27.00 0 0 1.81 0 12 0
July 19, 2024 0 0 0.45 0 15 0 28.00 0 0 2.53 0 0 0
July 19, 2024 0 1.00 0.26 0 30 0 29.00 0 0 3.40 0 0 0
July 19, 2024 0 0 0.15 0 81 0 30.00 0 0 4.35 0 0 0
July 19, 2024 0 0 0.10 0 2 0 31.00 0 0 5.30 0 0 0
August 16, 2024 0 0 9.15 0 0 0 17.00 0 0 0.14 0 15 0
August 16, 2024 0 0 8.70 0 0 0 17.50 0 0 0.15 0 0 0
August 16, 2024 0 0 8.15 0 0 0 18.00 0 0 0.17 0 5 0
August 16, 2024 0 0 7.70 0 0 0 18.50 0 0 0.18 0 0 0
August 16, 2024 0 0 7.20 0 0 0 19.00 0 0 0.19 0 0 0
August 16, 2024 0 0 6.70 0 0 0 19.50 0 0 0.21 0 0 0
August 16, 2024 0 0 6.30 0 0 0 20.00 0 0 0.24 0 0 0
August 16, 2024 0 0 5.85 0 0 0 20.50 0 0 0.26 0 0 0
August 16, 2024 0 0 5.35 0 0 0 21.00 0 0 0.29 0 50 0
August 16, 2024 0 0 4.85 0 0 0 21.50 0 0 0.34 0 0 0
August 16, 2024 0 0 4.40 0 0 0 22.00 0 0 0.39 0 0 0
August 16, 2024 0 0 4.00 0 0 0 22.50 0 0 0.44 0 5 0
August 16, 2024 0 0 3.55 0 10 0 23.00 0 0 0.52 0 0 0
August 16, 2024 0 0 3.15 0 9 0 23.50 0 0 0.61 0 0 0
August 16, 2024 0 0 2.77 0 19 0 24.00 0 0 0.73 0 10 0
August 16, 2024 0 0 2.41 0 20 0 24.50 0 0 0.87 0 0 0
August 16, 2024 0 0 2.07 0 101 0 25.00 0 0 1.03 0 0 0
August 16, 2024 0 0 1.49 0 65 0 26.00 0 0 1.46 0 52 0
August 16, 2024 0 0 1.02 0 20 0 27.00 0 0 2.00 0 10 0
August 16, 2024 0 0 0.68 0 33 0 28.00 0 0 2.67 0 0 0
August 16, 2024 0 0 0.43 0 0 0 29.00 0 0 3.45 0 0 0
August 16, 2024 0 0 0.27 0 0 0 30.00 0 0 4.35 0 0 0
August 16, 2024 0 0 0.18 0 0 0 31.00 0 0 5.35 0 0 0
September 20, 2024 0 0 10.20 0 0 0 16.00 0 0 0.15 0 139 0
September 20, 2024 0 0 9.25 0 10 0 17.00 0 0 0.16 0 160 0
September 20, 2024 0 0 8.30 0 10 0 18.00 0 0 0.20 0 137 0
September 20, 2024 0 0 7.80 0 0 0 18.50 0 0 0.21 0 0 0
September 20, 2024 0 0 7.40 0 0 0 19.00 0 0 0.23 0 113 0
September 20, 2024 0 0 6.90 0 0 0 19.50 0 0 0.26 0 0 0
September 20, 2024 0 9.70 6.45 0 12 0 20.00 0 0 0.28 0 12 0
September 20, 2024 0 0 6.00 0 0 0 20.50 0 0.40 0.33 0 5 0
September 20, 2024 0 0 5.60 0 51 0 21.00 0 0 0.38 0 5 0
September 20, 2024 0 0 5.10 0 0 0 21.50 0 0 0.42 0 0 0
September 20, 2024 0 0 4.60 0 98 0 22.00 0 0 0.48 0 23 0
September 20, 2024 0 0 4.20 0 0 0 22.50 0 0 0.55 0 0 0
September 20, 2024 0 0 3.80 0 186 0 23.00 0 0 0.64 0 55 0
September 20, 2024 0 0 3.45 0 19 0 23.50 0 0 0.75 0 0 0
September 20, 2024 0 0 3.05 0 240 0 24.00 0 0 0.87 0 19 0
September 20, 2024 0 0 2.66 0 33 0 24.50 0 0 1.02 0 5 0
September 20, 2024 0 0 2.33 0 260 0 25.00 0 0 1.19 0 15 0
September 20, 2024 0 0 1.75 0 256 0 26.00 0 0 1.61 0 7 0
September 20, 2024 0 0 1.26 0 80 0 27.00 0 0 2.14 0 10 0
September 20, 2024 0 0 0.89 0 246 0 28.00 0 0 2.79 0 0 0
September 20, 2024 0 0 0.61 0 5 0 29.00 0 0 3.55 0 0 0
September 20, 2024 0 0 0.40 0 8 0 30.00 0 0 4.45 0 0 0
September 20, 2024 0 0 0.27 0 0 0 31.00 0 0 5.35 0 0 0
October 18, 2024 0 0 7.00 0 0 0 19.50 0 0 0.31 0 0 0
October 18, 2024 0 0 6.55 0 0 0 20.00 0 0 0.34 0 0 0
October 18, 2024 0 0 6.10 0 0 0 20.50 0 0 0.39 0 0 0
October 18, 2024 0 0 5.65 0 0 0 21.00 0 0 0.44 0 0 0
October 18, 2024 0 0 5.20 0 0 0 21.50 0 0 0.50 0 10 0
October 18, 2024 0 0 4.80 0 0 0 22.00 0 0 0.57 0 0 0
October 18, 2024 0 0 4.35 0 0 0 22.50 0 0 0.66 0 0 0
October 18, 2024 0 0 3.95 0 0 0 23.00 0 0 0.76 0 0 0
October 18, 2024 0 0 3.50 0 0 0 23.50 0 0 0.87 0 0 0
October 18, 2024 0 0 3.15 0 0 0 24.00 0 0 1.01 0 0 0
October 18, 2024 0 0 2.78 0 0 0 24.50 0 0 1.16 0 0 0
October 18, 2024 0 0 2.46 0 4 0 25.00 0 0 1.34 0 0 0
October 18, 2024 0 0 1.88 0 0 0 26.00 0 0 1.76 0 0 0
October 18, 2024 0 0 1.41 0 0 0 27.00 0 0 2.29 0 0 0
October 18, 2024 0 0 1.03 0 0 0 28.00 0 0 2.92 0 0 0
October 18, 2024 0 0 0.73 0 0 0 29.00 0 0 3.65 0 0 0
October 18, 2024 0 0 0.51 0 0 0 30.00 0 0 4.45 0 0 0
October 18, 2024 0 0 0.35 0 0 0 31.00 0 0 5.40 0 0 0
December 20, 2024 0 0 10.30 0 0 0 16.00 0 0 0.22 0 63 0
December 20, 2024 0 0 9.45 0 0 0 17.00 0 0 0.26 0 117 0
December 20, 2024 0 0 8.55 0 0 0 18.00 0 0 0.31 0 144 0
December 20, 2024 0 0 7.65 0 0 0 19.00 0 0 0.38 0 51 0
December 20, 2024 0 0 6.65 0 5 0 20.00 0 0 0.47 0 27 0
December 20, 2024 0 0 5.80 0 20 0 21.00 0 0 0.54 0 73 0
December 20, 2024 0 0 5.05 0 48 0 22.00 0 0 0.77 0 21 0
December 20, 2024 0 0 4.30 0 284 0 23.00 0 0 0.99 0 25 0
December 20, 2024 0 0 3.55 0 278 0 24.00 0 0 1.27 0 16 0
December 20, 2024 0 0 2.89 0 126 0 25.00 0 0 1.62 0 15 0
December 20, 2024 0 0 2.33 0 664 0 26.00 0 0 2.07 0 0 0
December 20, 2024 0 0 1.46 0 549 0 28.00 0 0 3.20 0 0 0
December 20, 2024 0 1.50 0.86 0 0 0 30.00 0 0 4.65 0 0 0
January 17, 2025 0 0 15.95 0 500 0 10.00 0.02 0 0.09 0 315 0
January 17, 2025 0 0 14.10 0 30 0 12.00 0 0 0.14 0 193 0
January 17, 2025 0 0 12.20 0 5 0 14.00 0 0.30 0.14 0 166 0
January 17, 2025 0 0 11.25 0 141 0 15.00 0 0.22 0.16 0 316 0
January 17, 2025 0 0 10.35 0 677 0 16.00 0 0 0.19 0 744 0
January 17, 2025 0 10.00 8.55 0 3,889 0 18.00 0 0.37 0.37 0 3,975 0
January 17, 2025 0 0 6.65 0 859 0 20.00 0 0 0.50 0 761 0
January 17, 2025 0.10 0 5.05 0 495 0 22.00 0 0 0.93 0 56 0
January 17, 2025 0 0 3.80 0 88 0 24.00 0 0 1.45 0 91 0
January 17, 2025 0 0 3.00 0 505 0 25.00 0 0 1.81 0 5 0
January 17, 2025 0 0 0.93 0 198 0 30.00 0 0 4.80 0 10 0
January 17, 2025 0 0 0.12 0 0 0 40.00 0 0 14.35 0 0 0
March 21, 2025 0 0 8.70 0 0 0 18.00 0 0.52 0.49 0 1 0
March 21, 2025 0 0 7.00 0 0 0 20.00 0 0 0.72 0 2 0
March 21, 2025 0 0 6.20 0 0 0 21.00 0 0 0.89 0 0 0
March 21, 2025 0 0 5.50 0 0 0 22.00 0 0 1.11 0 0 0
March 21, 2025 0 0 4.80 0 0 0 23.00 0 0 1.37 0 5 0
March 21, 2025 0 0 4.10 0 2 0 24.00 0 0 1.70 0 5 0
March 21, 2025 0 0 3.45 0 0 0 25.00 0 0 2.07 0 0 0
March 21, 2025 0 0 2.89 0 25 0 26.00 0 0 2.51 0 0 0
March 21, 2025 0 0 1.99 0 56 0 28.00 0 0 3.60 0 0 0
March 21, 2025 0 0 1.29 0 20 0 30.00 0 0 4.95 0 0 0
January 16, 2026 0 0 11.50 0 85 0 15.00 0 0.44 0.44 0 50 0
January 16, 2026 0 0 10.80 0 90 0 16.00 0 0 0.78 0 40 0
January 16, 2026 0 0 9.20 0 53 0 18.00 0 0 0.90 0 234 0
January 16, 2026 0 0 7.60 0 1,594 0 20.00 0 0 1.30 0 1,823 0
January 16, 2026 0 0 6.40 0 50 0 22.00 0 2.00 1.83 0 145 0
January 16, 2026 0 0 4.95 0 130 0 24.00 0 0 2.70 0 30 0
January 16, 2026 0 0 4.70 0 615 0 25.00 0 0 3.15 0 570 0
January 16, 2026 0 0 2.50 0 290 0 30.00 0 7.00 5.90 0 14 0
January 16, 2026 0 0 0.59 0 0 0 40.00 0 0 14.45 0 0 0