ASTL – Algoma Steel Group Inc.
Last update: October 19, 2024 at 2:07 a.m. (Real-time)
- Last price: 13.800
- Net change: -0.100
- Bid price: 13.650
- Ask price: 14.000
- 30-day historical volatility: 24.25%
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: 864
Volume: 40
|
Open interest: 134
Volume: 0
|
||||||||||||
November 15, 2024 | 5.35 | 6.35 | 6.35 | 0 | 0 | 0 | 8.00 | 0 | 0.47 | 0.47 | 0 | 0 | 0 |
November 15, 2024 | 5.00 | 5.75 | 5.75 | 0 | 0 | 0 | 8.50 | 0 | 0.47 | 0.47 | 0 | 0 | 0 |
November 15, 2024 | 4.70 | 5.50 | 5.50 | 0 | 0 | 0 | 8.75 | 0 | 0.47 | 0.47 | 0 | 0 | 0 |
November 15, 2024 | 4.50 | 5.25 | 5.25 | 0 | 0 | 0 | 9.00 | 0 | 0.47 | 0.47 | 0 | 0 | 0 |
November 15, 2024 | 4.20 | 5.00 | 5.00 | 0 | 0 | 0 | 9.25 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
November 15, 2024 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 | 9.50 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
November 15, 2024 | 3.70 | 4.50 | 4.50 | 0 | 0 | 0 | 9.75 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
November 15, 2024 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 | 10.00 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
November 15, 2024 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 | 10.50 | 0 | 0.47 | 0.47 | 0 | 0 | 0 |
November 15, 2024 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 | 11.00 | 0 | 0.48 | 0.48 | 0 | 0 | 0 |
November 15, 2024 | 2.10 | 2.80 | 2.80 | 0 | 0 | 0 | 11.50 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 1.50 | 2.35 | 2.35 | 0 | 5 | 0 | 12.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 1.10 | 1.90 | 1.90 | 0 | 0 | 0 | 12.50 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 1.00 | 1.50 | 1.50 | 0 | 4 | 0 | 13.00 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
November 15, 2024 | 0.35 | 1.15 | 1.15 | 0 | 0 | 0 | 13.50 | 0.20 | 0.70 | 0.70 | 0 | 2 | 0 |
November 15, 2024 | 0.40 | 0.85 | 0.85 | -0.25 | 0 | 20 | 14.00 | 0.50 | 1.00 | 1.00 | 0 | 12 | 0 |
November 15, 2024 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 | 14.50 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
November 15, 2024 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 15.00 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
November 15, 2024 | 0.01 | 0.50 | 0.50 | 0 | 5 | 0 | 15.50 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
November 15, 2024 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 16.00 | 1.75 | 2.60 | 2.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.47 | 0.47 | 0 | 0 | 0 | 17.00 | 2.80 | 3.60 | 3.60 | 0 | 0 | 0 |
December 20, 2024 | 5.65 | 6.10 | 6.10 | 0 | 0 | 0 | 8.00 | 0 | 0.19 | 0.19 | 0 | 0 | 0 |
December 20, 2024 | 5.15 | 5.60 | 5.60 | 0 | 0 | 0 | 8.50 | 0 | 0.19 | 0.19 | 0 | 0 | 0 |
December 20, 2024 | 4.90 | 5.35 | 5.35 | 0 | 0 | 0 | 8.75 | 0 | 0.19 | 0.19 | 0 | 0 | 0 |
December 20, 2024 | 4.65 | 5.10 | 5.10 | 0 | 0 | 0 | 9.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
December 20, 2024 | 4.40 | 4.85 | 4.85 | 0 | 0 | 0 | 9.25 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
December 20, 2024 | 4.15 | 4.60 | 4.60 | 0 | 0 | 0 | 9.50 | 0 | 0.21 | 0.21 | 0 | 0 | 0 |
December 20, 2024 | 3.90 | 4.35 | 4.35 | 0 | 0 | 0 | 9.75 | 0.01 | 0.20 | 0.20 | 0 | 0 | 0 |
December 20, 2024 | 3.70 | 4.15 | 4.15 | 0 | 10 | 0 | 10.00 | 0.01 | 0.23 | 0.23 | 0 | 15 | 0 |
December 20, 2024 | 3.20 | 3.65 | 3.65 | 0 | 0 | 0 | 10.50 | 0.01 | 0.25 | 0.25 | 0 | 0 | 0 |
December 20, 2024 | 2.75 | 3.20 | 3.20 | 0 | 0 | 0 | 11.00 | 0.01 | 0.25 | 0.25 | 0 | 30 | 0 |
December 20, 2024 | 2.25 | 2.70 | 2.70 | 0 | 0 | 0 | 11.50 | 0.01 | 0.33 | 0.33 | 0 | 10 | 0 |
December 20, 2024 | 1.90 | 2.25 | 2.25 | 0 | 10 | 0 | 12.00 | 0.01 | 0.40 | 0.40 | 0 | 0 | 0 |
December 20, 2024 | 1.50 | 1.85 | 1.85 | 0 | 0 | 0 | 12.50 | 0.10 | 0.49 | 0.49 | 0 | 0 | 0 |
December 20, 2024 | 1.10 | 1.50 | 1.50 | 0 | 20 | 0 | 13.00 | 0.30 | 0.60 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 0.90 | 1.15 | 1.15 | 0 | 0 | 0 | 13.50 | 0.50 | 0.80 | 0.80 | 0 | 0 | 0 |
December 20, 2024 | 0.60 | 0.90 | 0.90 | 0 | 3 | 0 | 14.00 | 0.70 | 1.05 | 1.05 | 0 | 0 | 0 |
December 20, 2024 | 0.40 | 0.65 | 0.65 | 0 | 0 | 0 | 14.50 | 1.00 | 1.35 | 1.35 | 0 | 0 | 0 |
December 20, 2024 | 0.20 | 0.55 | 0.55 | 0 | 0 | 0 | 15.00 | 1.30 | 1.70 | 1.70 | 0 | 0 | 0 |
December 20, 2024 | 0.10 | 0.41 | 0.41 | 0 | 0 | 0 | 15.50 | 1.70 | 2.05 | 2.05 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 | 16.00 | 2.10 | 2.50 | 2.50 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.25 | 0.25 | 0 | 0 | 0 | 17.00 | 2.85 | 3.40 | 3.40 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.21 | 0.21 | 0 | 0 | 0 | 18.00 | 3.95 | 4.40 | 4.40 | 0 | 0 | 0 |
January 17, 2025 | 4.15 | 4.70 | 4.70 | 0 | 0 | 0 | 9.50 | 0.01 | 0.28 | 0.28 | 0 | 0 | 0 |
January 17, 2025 | 3.65 | 4.20 | 4.20 | 0 | 0 | 0 | 10.00 | 0.01 | 0.30 | 0.30 | 0 | 0 | 0 |
January 17, 2025 | 3.20 | 3.75 | 3.75 | 0 | 0 | 0 | 10.50 | 0.01 | 0.33 | 0.33 | 0 | 10 | 0 |
January 17, 2025 | 2.75 | 3.30 | 3.30 | 0 | 0 | 0 | 11.00 | 0.01 | 0.37 | 0.37 | 0 | 10 | 0 |
January 17, 2025 | 2.25 | 2.95 | 2.95 | 0 | 0 | 0 | 11.50 | 0.01 | 0.43 | 0.43 | 0 | 10 | 0 |
January 17, 2025 | 2.00 | 2.40 | 2.40 | 0 | 0 | 0 | 12.00 | 0.10 | 0.50 | 0.50 | 0 | 10 | 0 |
January 17, 2025 | 1.60 | 2.00 | 2.00 | 0 | 0 | 0 | 12.50 | 0.20 | 0.60 | 0.60 | 0 | 0 | 0 |
January 17, 2025 | 1.30 | 1.65 | 1.65 | 0 | 0 | 0 | 13.00 | 0.40 | 0.75 | 0.75 | 0 | 0 | 0 |
January 17, 2025 | 1.00 | 1.35 | 1.35 | 0 | 0 | 0 | 13.50 | 0.60 | 0.95 | 0.95 | 0 | 0 | 0 |
January 17, 2025 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 | 14.00 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 |
January 17, 2025 | 0.50 | 0.85 | 0.85 | 0 | 4 | 0 | 14.50 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 |
January 17, 2025 | 0.40 | 0.65 | 0.65 | 0 | 0 | 0 | 15.00 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 |
January 17, 2025 | 0.20 | 0.55 | 0.55 | 0 | 0 | 0 | 15.50 | 1.80 | 2.15 | 2.15 | 0 | 0 | 0 |
January 17, 2025 | 0.10 | 0.45 | 0.45 | 0 | 0 | 0 | 16.00 | 2.10 | 2.60 | 2.60 | 0 | 0 | 0 |
January 17, 2025 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 | 17.00 | 2.95 | 3.50 | 3.50 | 0 | 0 | 0 |
February 21, 2025 | 3.70 | 4.30 | 4.30 | 0 | 0 | 0 | 10.00 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 |
February 21, 2025 | 2.85 | 3.40 | 3.40 | 0 | 0 | 0 | 11.00 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 |
February 21, 2025 | 2.45 | 2.95 | 2.95 | 0 | 0 | 0 | 11.50 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
February 21, 2025 | 2.10 | 2.55 | 2.55 | 0 | 0 | 0 | 12.00 | 0.20 | 0.60 | 0.60 | 0 | 0 | 0 |
February 21, 2025 | 1.80 | 2.20 | 2.20 | 0 | 0 | 0 | 12.50 | 0.40 | 0.65 | 0.65 | 0 | 0 | 0 |
February 21, 2025 | 1.50 | 1.85 | 1.85 | 0 | 0 | 0 | 13.00 | 0.60 | 0.90 | 0.90 | 0 | 0 | 0 |
February 21, 2025 | 1.05 | 1.55 | 1.55 | 0 | 0 | 0 | 13.50 | 0.80 | 1.10 | 1.10 | 0 | 0 | 0 |
February 21, 2025 | 1.00 | 1.30 | 1.30 | 0 | 300 | 0 | 14.00 | 1.00 | 1.35 | 1.35 | 0 | 5 | 0 |
February 21, 2025 | 0.80 | 1.05 | 1.05 | 0 | 0 | 0 | 14.50 | 1.30 | 1.65 | 1.65 | 0 | 0 | 0 |
February 21, 2025 | 0.60 | 0.90 | 0.90 | 0 | 0 | 0 | 15.00 | 1.60 | 1.95 | 1.95 | 0 | 0 | 0 |
February 21, 2025 | 0.40 | 0.75 | 0.75 | 0 | 0 | 0 | 15.50 | 2.00 | 2.30 | 2.30 | 0 | 0 | 0 |
February 21, 2025 | 0.30 | 0.60 | 0.60 | 0 | 0 | 0 | 16.00 | 2.20 | 2.80 | 2.80 | 0 | 0 | 0 |
February 21, 2025 | 0.10 | 0.48 | 0.48 | 0 | 0 | 0 | 17.00 | 3.00 | 3.60 | 3.60 | 0 | 0 | 0 |
March 21, 2025 | 5.55 | 6.25 | 6.25 | 0 | 0 | 0 | 8.00 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 |
March 21, 2025 | 5.10 | 5.75 | 5.75 | 0 | 0 | 0 | 8.50 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 |
March 21, 2025 | 4.60 | 5.30 | 5.30 | 0 | 0 | 0 | 9.00 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 |
March 21, 2025 | 4.15 | 4.85 | 4.85 | 0 | 0 | 0 | 9.50 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 |
March 21, 2025 | 3.70 | 4.40 | 4.40 | 0 | 100 | 0 | 10.00 | 0.01 | 0.46 | 0.46 | 0 | 0 | 0 |
March 21, 2025 | 2.85 | 3.50 | 3.50 | 0 | 300 | 0 | 11.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 2.50 | 3.10 | 3.10 | 0 | 0 | 0 | 11.50 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
March 21, 2025 | 2.10 | 2.65 | 2.65 | 0 | 5 | 0 | 12.00 | 0.30 | 0.70 | 0.70 | 0 | 0 | 0 |
March 21, 2025 | 1.90 | 2.30 | 2.30 | 0 | 0 | 0 | 12.50 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
March 21, 2025 | 1.60 | 2.00 | 2.00 | 0 | 0 | 0 | 13.00 | 0.70 | 1.05 | 1.05 | 0 | 0 | 0 |
March 21, 2025 | 1.30 | 1.70 | 1.70 | 0 | 0 | 0 | 13.50 | 0.90 | 1.25 | 1.25 | 0 | 0 | 0 |
March 21, 2025 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 | 14.00 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 |
March 21, 2025 | 0.90 | 1.20 | 1.20 | 0 | 0 | 0 | 14.50 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 |
March 21, 2025 | 0.70 | 1.00 | 1.00 | 0 | 0 | 0 | 15.00 | 1.70 | 2.10 | 2.10 | 0 | 0 | 0 |
March 21, 2025 | 0.50 | 0.85 | 0.85 | 0 | 0 | 0 | 15.50 | 2.10 | 2.45 | 2.45 | 0 | 0 | 0 |
March 21, 2025 | 0.40 | 0.75 | 0.75 | 0 | 2 | 0 | 16.00 | 2.30 | 2.85 | 2.85 | 0 | 0 | 0 |
March 21, 2025 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 | 18.00 | 3.90 | 4.60 | 4.60 | 0 | 0 | 0 |
April 17, 2025 | 2.95 | 3.60 | 3.60 | 0 | 0 | 0 | 11.00 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 |
April 17, 2025 | 2.20 | 2.80 | 2.80 | 0 | 0 | 0 | 12.00 | 0.40 | 0.80 | 0.80 | 0 | 0 | 0 |
April 17, 2025 | 2.00 | 2.45 | 2.45 | 0 | 0 | 0 | 12.50 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 |
April 17, 2025 | 1.70 | 2.10 | 2.10 | 0 | 0 | 0 | 13.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
April 17, 2025 | 1.25 | 1.85 | 1.85 | 0 | 0 | 0 | 13.50 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 |
April 17, 2025 | 1.20 | 1.60 | 1.60 | 0 | 0 | 0 | 14.00 | 1.20 | 1.65 | 1.65 | 0 | 0 | 0 |
April 17, 2025 | 1.00 | 1.35 | 1.35 | 0 | 0 | 0 | 14.50 | 1.50 | 1.90 | 1.90 | 0 | 0 | 0 |
April 17, 2025 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 | 15.00 | 1.80 | 2.20 | 2.20 | 0 | 0 | 0 |
April 17, 2025 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 | 15.50 | 2.10 | 2.55 | 2.55 | 0 | 0 | 0 |
April 17, 2025 | 0.50 | 0.85 | 0.85 | 0 | 0 | 0 | 16.00 | 2.35 | 2.95 | 2.95 | 0 | 0 | 0 |
June 20, 2025 | 5.60 | 6.40 | 6.40 | 0 | 0 | 0 | 8.00 | 0.01 | 0.46 | 0.46 | 0 | 0 | 0 |
June 20, 2025 | 5.15 | 5.90 | 5.90 | 0 | 0 | 0 | 8.50 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
June 20, 2025 | 4.70 | 5.50 | 5.50 | 0 | 30 | 0 | 9.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
June 20, 2025 | 4.30 | 5.00 | 5.00 | 0 | 0 | 0 | 9.50 | 0.01 | 0.50 | 0.50 | 0 | 10 | 0 |
June 20, 2025 | 3.90 | 4.60 | 4.60 | 0 | 0 | 0 | 10.00 | 0.10 | 0.60 | 0.60 | 0 | 10 | 0 |
June 20, 2025 | 3.10 | 3.75 | 3.75 | 0 | 0 | 0 | 11.00 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
June 20, 2025 | 2.40 | 3.10 | 3.10 | 0 | 0 | 0 | 12.00 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 |
June 20, 2025 | 2.00 | 2.40 | 2.40 | 0 | 50 | 0 | 13.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
June 20, 2025 | 1.50 | 1.90 | 1.90 | 0 | 1 | 0 | 14.00 | 1.40 | 1.85 | 1.85 | 0 | 0 | 0 |
June 20, 2025 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 | 15.00 | 2.00 | 2.45 | 2.45 | 0 | 0 | 0 |
June 20, 2025 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 | 16.00 | 2.50 | 3.15 | 3.15 | 0 | 0 | 0 |
June 20, 2025 | 0.30 | 0.75 | 0.75 | 0 | 5 | 0 | 18.00 | 4.10 | 4.80 | 4.80 | 0 | 0 | 0 |
September 19, 2025 | 4.10 | 4.75 | 4.75 | 0 | 10 | 20 | 10.00 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 |
September 19, 2025 | 3.30 | 4.00 | 4.00 | 0 | 0 | 0 | 11.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
September 19, 2025 | 2.60 | 3.30 | 3.30 | 0 | 0 | 0 | 12.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
September 19, 2025 | 2.10 | 2.70 | 2.70 | 0 | 0 | 0 | 13.00 | 1.20 | 1.70 | 1.70 | 0 | 0 | 0 |
September 19, 2025 | 1.80 | 2.20 | 2.20 | 0 | 0 | 0 | 14.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
September 19, 2025 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 | 15.00 | 2.10 | 2.75 | 2.75 | 0 | 0 | 0 |
September 19, 2025 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 | 16.00 | 2.80 | 3.40 | 3.40 | 0 | 0 | 0 |
September 19, 2025 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 | 18.00 | 4.30 | 4.95 | 4.95 | 0 | 0 | 0 |