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.

ASTL – Algoma Steel Group Inc.

Last update: October 13, 2024 at 9:18 a.m.   (Real-time)

  • Last price: 13.760
  • Net change: 0.060
  • Bid price: 12.850
  • Ask price: 13.880
  • 30-day historical volatility: 27.47%
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: 900
Volume: 0
Open interest: 161
Volume: 0
October 18, 2024 5.60 5.90 5.90 0 0 0 8.00 0 0.13 0.13 0 0 0
October 18, 2024 5.10 5.40 5.40 0 0 0 8.50 0 0.13 0.13 0 0 0
October 18, 2024 4.85 5.15 5.15 0 0 0 8.75 0 0.13 0.13 0 0 0
October 18, 2024 4.60 4.90 4.90 0 0 0 9.00 0 0.13 0.13 0 0 0
October 18, 2024 4.30 4.65 4.65 0 0 0 9.25 0 0.13 0.13 0 0 0
October 18, 2024 4.05 4.40 4.40 0 0 0 9.50 0 0.13 0.13 0 0 0
October 18, 2024 3.80 4.15 4.15 0 0 0 9.75 0 0.13 0.13 0 0 0
October 18, 2024 3.60 3.90 3.90 0 0 0 10.00 0 0.13 0.13 0 20 0
October 18, 2024 3.05 3.40 3.40 0 0 0 10.50 0 0.13 0.13 0 0 0
October 18, 2024 2.55 2.90 2.90 0 0 0 11.00 0 0.13 0.13 0 0 0
October 18, 2024 2.05 2.40 2.40 0 0 0 11.50 0 0.13 0.13 0 10 0
October 18, 2024 1.55 1.90 1.90 0 10 0 12.00 0 0.13 0.13 0 0 0
October 18, 2024 1.05 1.40 1.40 0 0 0 12.50 0 0.11 0.11 0 0 0
October 18, 2024 0.60 0.95 0.95 0 4 0 13.00 0.03 0.14 0.14 0 0 0
October 18, 2024 0.20 0.55 0.55 0 0 0 13.50 0.01 0.30 0.30 0 0 0
October 18, 2024 0.01 0.25 0.25 0 20 0 14.00 0.10 0.55 0.55 0 2 0
October 18, 2024 0 0.15 0.15 0 20 0 14.50 0.60 0.95 0.95 0 0 0
October 18, 2024 0 0.11 0.11 0 0 0 15.00 1.10 1.40 1.40 0 0 0
October 18, 2024 0 0.13 0.13 0 0 0 15.50 1.60 1.90 1.90 0 0 0
October 18, 2024 0 0.11 0.11 0 0 0 16.00 2.10 2.40 2.40 0 0 0
October 18, 2024 0 0.13 0.13 0 0 0 17.00 3.10 3.40 3.40 0 0 0
November 15, 2024 5.25 6.25 6.25 0 0 0 8.00 0 0.45 0.45 0 0 0
November 15, 2024 4.90 5.65 5.65 0 0 0 8.50 0 0.45 0.45 0 0 0
November 15, 2024 4.60 5.40 5.40 0 0 0 8.75 0 0.45 0.45 0 0 0
November 15, 2024 4.40 5.15 5.15 0 0 0 9.00 0 0.45 0.45 0 0 0
November 15, 2024 4.10 4.90 4.90 0 0 0 9.25 0 0.45 0.45 0 0 0
November 15, 2024 3.90 4.65 4.65 0 0 0 9.50 0 0.45 0.45 0 0 0
November 15, 2024 3.70 4.40 4.40 0 0 0 9.75 0 0.45 0.45 0 0 0
November 15, 2024 3.40 4.20 4.20 0 0 0 10.00 0 0.45 0.45 0 0 0
November 15, 2024 2.90 3.70 3.70 0 0 0 10.50 0 0.46 0.46 0 0 0
November 15, 2024 2.40 3.20 3.20 0 0 0 11.00 0.01 0.48 0.48 0 0 0
November 15, 2024 2.10 2.75 2.75 0 0 0 11.50 0.01 0.50 0.50 0 0 0
November 15, 2024 1.50 2.30 2.30 0 5 0 12.00 0.01 0.50 0.50 0 0 0
November 15, 2024 1.05 1.85 1.85 0 0 0 12.50 0.01 0.50 0.50 0 0 0
November 15, 2024 0.65 1.45 1.45 0 0 0 13.00 0.10 0.60 0.60 0 0 0
November 15, 2024 0.36 1.10 1.10 0 0 0 13.50 0.30 0.80 0.80 0 2 0
November 15, 2024 0.40 0.85 0.85 0 0 0 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 0.60 1.40 1.40 0 0 0
November 15, 2024 0.01 0.50 0.50 0 0 0 15.00 1.00 1.80 1.80 0 0 0
November 15, 2024 0.01 0.50 0.50 0 5 0 15.50 1.60 2.10 2.10 0 0 0
November 15, 2024 0.01 0.50 0.50 0 0 0 16.00 2.10 2.70 2.70 0 0 0
November 15, 2024 0 0.46 0.46 0 0 0 17.00 2.90 3.65 3.65 0 0 0
December 20, 2024 5.55 6.00 6.00 0 0 0 8.00 0 0.21 0.21 0 0 0
December 20, 2024 5.05 5.50 5.50 0 0 0 8.50 0 0.21 0.21 0 0 0
December 20, 2024 4.80 5.30 5.30 0 0 0 8.75 0 0.20 0.20 0 0 0
December 20, 2024 4.55 5.00 5.00 0 0 0 9.00 0 0.22 0.22 0 0 0
December 20, 2024 4.30 4.80 4.80 0 0 0 9.25 0 0.20 0.20 0 0 0
December 20, 2024 4.05 4.55 4.55 0 0 0 9.50 0.01 0.20 0.20 0 0 0
December 20, 2024 3.80 4.30 4.30 0 0 0 9.75 0.01 0.24 0.24 0 0 0
December 20, 2024 3.55 4.05 4.05 0 10 0 10.00 0.01 0.25 0.25 0 15 0
December 20, 2024 3.10 3.60 3.60 0 0 0 10.50 0.01 0.28 0.28 0 0 0
December 20, 2024 2.65 3.10 3.10 0 0 0 11.00 0.01 0.32 0.32 0 30 0
December 20, 2024 2.20 2.65 2.65 0 0 0 11.50 0.01 0.37 0.37 0 10 0
December 20, 2024 1.80 2.25 2.25 0 10 0 12.00 0.01 0.45 0.45 0 0 0
December 20, 2024 1.40 1.85 1.85 0 0 0 12.50 0.20 0.55 0.55 0 0 0
December 20, 2024 1.10 1.50 1.50 0 20 0 13.00 0.30 0.70 0.70 0 0 0
December 20, 2024 0.80 1.15 1.15 0 0 0 13.50 0.50 0.90 0.90 0 0 0
December 20, 2024 0.60 0.90 0.90 0 3 0 14.00 0.80 1.15 1.15 0 0 0
December 20, 2024 0.40 0.70 0.70 0 0 0 14.50 1.10 1.45 1.45 0 0 0
December 20, 2024 0.20 0.55 0.55 0 0 0 15.00 1.40 1.80 1.80 0 0 0
December 20, 2024 0.10 0.43 0.43 0 0 0 15.50 1.80 2.15 2.15 0 0 0
December 20, 2024 0.01 0.35 0.35 0 0 0 16.00 2.10 2.60 2.60 0 0 0
December 20, 2024 0.01 0.28 0.28 0 0 0 17.00 3.10 3.50 3.50 0 0 0
December 20, 2024 0.01 0.20 0.20 0 0 0 18.00 4.05 4.50 4.50 0 0 0
January 17, 2025 4.05 4.60 4.60 0 0 0 9.50 0.01 0.29 0.29 0 0 0
January 17, 2025 3.55 4.10 4.10 0 0 0 10.00 0.01 0.31 0.31 0 0 0
January 17, 2025 3.10 3.65 3.65 0 0 0 10.50 0.01 0.35 0.35 0 10 0
January 17, 2025 2.70 3.20 3.20 0 0 0 11.00 0.01 0.39 0.39 0 10 0
January 17, 2025 2.25 2.80 2.80 0 0 0 11.50 0.01 0.45 0.45 0 10 0
January 17, 2025 1.90 2.35 2.35 0 0 0 12.00 0.07 0.55 0.55 0 10 0
January 17, 2025 1.60 1.95 1.95 0 0 0 12.50 0.20 0.65 0.65 0 0 0
January 17, 2025 1.15 1.60 1.60 0 0 0 13.00 0.40 0.80 0.80 0 0 0
January 17, 2025 1.00 1.30 1.30 0 0 0 13.50 0.60 1.00 1.00 0 0 0
January 17, 2025 0.70 1.05 1.05 0 0 0 14.00 0.90 1.25 1.25 0 0 0
January 17, 2025 0.50 0.85 0.85 0 0 0 14.50 1.20 1.55 1.55 0 0 0
January 17, 2025 0.30 0.70 0.70 0 0 0 15.00 1.50 1.90 1.90 0 0 0
January 17, 2025 0.20 0.55 0.55 0 0 0 15.50 1.90 2.25 2.25 0 0 0
January 17, 2025 0.10 0.47 0.47 0 0 0 16.00 2.20 2.65 2.65 0 0 0
January 17, 2025 0.01 0.35 0.35 0 0 0 17.00 3.10 3.60 3.60 0 0 0
February 21, 2025 3.60 4.20 4.20 0 0 0 10.00 0.01 0.40 0.40 0 0 0
February 21, 2025 2.80 3.40 3.40 0 0 0 11.00 0.01 0.50 0.50 0 0 0
February 21, 2025 2.35 3.00 3.00 0 0 0 11.50 0.06 0.55 0.55 0 0 0
February 21, 2025 2.10 2.50 2.50 0 0 0 12.00 0.16 0.65 0.65 0 0 0
February 21, 2025 1.80 2.15 2.15 0 0 0 12.50 0.40 0.80 0.80 0 0 0
February 21, 2025 1.50 1.80 1.80 0 0 0 13.00 0.46 0.95 0.95 0 0 0
February 21, 2025 1.20 1.50 1.50 0 0 0 13.50 0.80 1.15 1.15 0 0 0
February 21, 2025 1.00 1.25 1.25 0 300 0 14.00 1.10 1.40 1.40 0 0 0
February 21, 2025 0.80 1.05 1.05 0 0 0 14.50 1.40 1.70 1.70 0 0 0
February 21, 2025 0.60 0.85 0.85 0 0 0 15.00 1.70 2.05 2.05 0 0 0
February 21, 2025 0.40 0.70 0.70 0 0 0 15.50 2.10 2.40 2.40 0 0 0
February 21, 2025 0.30 0.60 0.60 0 0 0 16.00 2.30 2.80 2.80 0 0 0
February 21, 2025 0.10 0.48 0.48 0 0 0 17.00 3.10 3.65 3.65 0 0 0
March 21, 2025 5.50 6.10 6.10 0 0 0 8.00 0.01 0.34 0.34 0 0 0
March 21, 2025 5.00 5.65 5.65 0 0 0 8.50 0.01 0.36 0.36 0 0 0
March 21, 2025 4.55 5.20 5.20 0 0 0 9.00 0.01 0.39 0.39 0 0 0
March 21, 2025 4.10 4.70 4.70 0 0 0 9.50 0.01 0.40 0.40 0 0 0
March 21, 2025 3.65 4.30 4.30 0 100 0 10.00 0.01 0.47 0.47 0 0 0
March 21, 2025 2.85 3.45 3.45 0 300 0 11.00 0.06 0.55 0.55 0 0 0
March 21, 2025 2.45 3.10 3.10 0 0 0 11.50 0.15 0.65 0.65 0 0 0
March 21, 2025 2.10 2.60 2.60 0 5 0 12.00 0.27 0.80 0.80 0 0 0
March 21, 2025 1.90 2.25 2.25 0 0 0 12.50 0.41 0.95 0.95 0 0 0
March 21, 2025 1.60 1.95 1.95 0 0 0 13.00 0.70 1.10 1.10 0 0 0
March 21, 2025 1.30 1.65 1.65 0 0 0 13.50 0.90 1.35 1.35 0 0 0
March 21, 2025 1.10 1.40 1.40 0 0 0 14.00 1.20 1.60 1.60 0 0 0
March 21, 2025 0.90 1.20 1.20 0 0 0 14.50 1.50 1.85 1.85 0 0 0
March 21, 2025 0.70 1.00 1.00 0 0 0 15.00 1.80 2.20 2.20 0 0 0
March 21, 2025 0.50 0.85 0.85 0 0 0 15.50 2.10 2.55 2.55 0 0 0
March 21, 2025 0.40 0.75 0.75 0 2 0 16.00 2.35 2.90 2.90 0 0 0
March 21, 2025 0.10 0.48 0.48 0 0 0 18.00 4.00 4.65 4.65 0 0 0
June 20, 2025 5.50 6.30 6.30 0 0 0 8.00 0.01 0.45 0.45 0 0 0
June 20, 2025 5.05 5.80 5.80 0 0 0 8.50 0.01 0.50 0.50 0 0 0
June 20, 2025 4.65 5.40 5.40 0 30 0 9.00 0.01 0.50 0.50 0 0 0
June 20, 2025 4.20 5.00 5.00 0 0 0 9.50 0.01 0.55 0.55 0 10 0
June 20, 2025 3.80 4.55 4.55 0 0 0 10.00 0.10 0.60 0.60 0 10 0
June 20, 2025 3.00 3.75 3.75 0 0 0 11.00 0.30 0.80 0.80 0 0 0
June 20, 2025 2.35 3.05 3.05 0 0 0 12.00 0.60 1.10 1.10 0 0 0
June 20, 2025 1.75 2.35 2.35 0 50 0 13.00 1.00 1.45 1.45 0 0 0
June 20, 2025 1.20 1.85 1.85 0 1 0 14.00 1.50 1.95 1.95 0 0 0
June 20, 2025 1.10 1.45 1.45 0 0 0 15.00 2.10 2.50 2.50 0 0 0
June 20, 2025 0.50 1.15 1.15 0 0 0 16.00 2.60 3.20 3.20 0 0 0
June 20, 2025 0.30 0.70 0.70 0 5 0 18.00 4.20 4.85 4.85 0 0 0
September 19, 2025 3.90 4.70 4.70 0 0 0 10.00 0.14 0.80 0.80 0 0 0
September 19, 2025 3.20 3.95 3.95 0 0 0 11.00 0.36 1.05 1.05 0 0 0
September 19, 2025 2.60 3.25 3.25 0 0 0 12.00 0.65 1.35 1.35 0 0 0
September 19, 2025 1.95 2.65 2.65 0 0 0 13.00 1.05 1.75 1.75 0 0 0
September 19, 2025 1.45 2.15 2.15 0 0 0 14.00 1.50 2.25 2.25 0 0 0
September 19, 2025 1.05 1.75 1.75 0 0 0 15.00 2.05 2.80 2.80 0 0 0
September 19, 2025 0.70 1.40 1.40 0 0 0 16.00 2.70 3.45 3.45 0 0 0
September 19, 2025 0.29 0.95 0.95 0 0 0 18.00 4.40 5.00 5.00 0 0 0