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.

AT – AcuityAds Holdings Inc.

Last update: August 8, 2022 at 12:40 p.m.   (Real-time)

  • Last price: 3.370
  • Net change: 0.010
  • Bid price: 3.360
  • Ask price: 3.370
  • 30-day historical volatility: 54.20%
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: 1,678
Volume: 22
Open interest: 1,464
Volume: 31
August 19, 2022 1.80 1.95 1.90 0 0 0 1.50 0 0.03 0.49 0 0 0
August 19, 2022 1.55 1.75 1.65 0 0 0 1.75 0 0.03 0.49 0 0 0
August 19, 2022 1.30 1.45 1.40 0 0 0 2.00 0 0.03 0.49 0 0 0
August 19, 2022 1.05 1.25 1.15 0 0 0 2.25 0 0.03 0.49 0 0 0
August 19, 2022 0.80 0.95 0.90 0 0 0 2.50 0 0.04 0.09 0 2 0
August 19, 2022 0.55 0.70 0.70 0 0 0 2.75 0 0.09 0.09 0 13 0
August 19, 2022 0.38 0.49 0.46 0 6 0 3.00 0 0.09 0.10 0 0 0
August 19, 2022 0.23 0.33 0.30 0 20 0 3.25 0.14 0.19 0.20 0 41 0
August 19, 2022 0.12 0.20 0.17 0 129 0 3.50 0.23 0.32 0.29 -0.04 4 15
August 19, 2022 0.06 0.11 0.10 0 20 0 3.75 0.41 0.55 0.55 0 0 0
August 19, 2022 0 0.09 0.09 0 35 0 4.00 0.60 0.75 0.75 0 0 0
August 19, 2022 0 0.04 0.09 0 21 0 4.25 0.80 0.95 1.00 0 0 0
August 19, 2022 0 0.03 0.09 0 0 0 4.50 1.05 1.20 1.40 0 0 0
August 19, 2022 0 0.03 0.09 0 0 0 4.75 1.15 1.55 1.50 0 0 0
August 19, 2022 0 0.03 0.09 0 59 0 5.00 1.55 1.70 1.85 0 0 0
August 19, 2022 0 0.03 0.49 0 0 0 5.50 2.05 2.20 2.35 0 0 0
September 16, 2022 2.25 2.50 2.40 0 0 0 1.00 0 0.03 0.49 0 0 0
September 16, 2022 1.75 1.95 1.90 0 0 0 1.50 0 0.03 0.49 0 0 0
September 16, 2022 1.55 1.75 1.65 0 0 0 1.75 0 0.03 0.49 0 0 0
September 16, 2022 1.25 1.55 1.40 0 10 0 2.00 0 0.03 0.09 0 0 0
September 16, 2022 1.05 1.25 1.15 0 0 0 2.25 0 0.05 0.09 0 12 0
September 16, 2022 0.80 1.05 0.95 0 10 0 2.50 0 0.09 0.09 0 0 0
September 16, 2022 0.60 0.80 0.75 0 0 0 2.75 0 0.10 0.10 0 0 0
September 16, 2022 0.41 0.55 0.55 0 8 0 3.00 0.14 0.18 0.14 -0.04 797 16
September 16, 2022 0.33 0.44 0.39 0 3 0 3.25 0.18 0.28 0.29 0 25 0
September 16, 2022 0.23 0.30 0.29 0 57 0 3.50 0.26 0.44 0.45 0 342 0
September 16, 2022 0.14 0.20 0.20 0 25 0 3.75 0.50 0.60 0.65 0 4 0
September 16, 2022 0.05 0.15 0.15 0 226 0 4.00 0.65 0.80 0.85 0 25 0
September 16, 2022 0.05 0.10 0.10 0 70 0 4.25 0.90 1.05 1.05 0 17 0
September 16, 2022 0.03 0.10 0.09 0 0 0 4.50 1.10 1.25 1.30 0 11 0
September 16, 2022 0 0.09 0.09 0 175 0 4.75 1.25 1.50 1.50 0 0 0
September 16, 2022 0.01 0.07 0.09 0 6 0 5.00 1.55 1.75 1.75 0 0 0
September 16, 2022 0 0.08 0.09 0 4 0 5.50 1.95 2.25 2.30 0 5 0
September 16, 2022 0 0.05 0.09 0 12 0 6.00 2.55 2.75 2.80 0 0 0
September 16, 2022 0 0.04 0.49 0 6 0 6.50 2.95 3.20 3.50 0 4 0
September 16, 2022 0 0.04 0.49 0 2 0 7.00 3.55 3.70 4.00 0 0 0
September 16, 2022 0 0.03 0.49 0 0 0 7.50 4.05 4.20 4.55 0 0 0
September 16, 2022 0 0.03 0.49 0 0 0 8.00 4.55 4.70 4.70 0 0 0
September 16, 2022 0 0.03 0.49 0 18 0 8.50 5.05 5.20 5.20 0 0 0
September 16, 2022 0 0.03 0.49 0 1 0 9.00 5.15 5.70 5.70 0 0 0
September 16, 2022 0 0.03 0.49 0 10 0 9.50 6.00 6.20 6.20 0 0 0
September 16, 2022 0 0.03 0.49 0 37 0 10.00 6.50 6.70 6.70 0 0 0
September 16, 2022 0 0.03 0.49 0 10 0 11.00 7.50 7.70 7.70 0 0 0
September 16, 2022 0 0.03 0.49 0 7 0 12.00 8.50 8.70 8.70 0 0 0
October 21, 2022 1.80 1.95 1.95 0 0 0 1.50 0 0.04 0.49 0 0 0
October 21, 2022 1.55 1.85 1.70 0 0 0 1.75 0 0.05 0.09 0 0 0
October 21, 2022 1.35 1.55 1.45 0 0 0 2.00 0 0.06 0.09 0 0 0
October 21, 2022 0.95 1.35 1.20 0 0 0 2.25 0 0.09 0.09 0 0 0
October 21, 2022 0.90 1.05 1.00 0 0 0 2.50 0 0.10 0.10 0 7 0
October 21, 2022 0.70 0.85 0.80 0 0 0 2.75 0.10 0.15 0.19 0 0 0
October 21, 2022 0.55 0.70 0.65 0 0 0 3.00 0.19 0.25 0.27 0 2 0
October 21, 2022 0.36 0.55 0.49 0 0 0 3.25 0.28 0.38 0.39 0 12 0
October 21, 2022 0.33 0.40 0.39 0 2 0 3.50 0.41 0.50 0.55 0 0 0
October 21, 2022 0.24 0.32 0.30 0 0 0 3.75 0.55 0.70 0.70 0 12 0
October 21, 2022 0.11 0.25 0.25 0 5 0 4.00 0.75 0.90 0.90 0 0 0
October 21, 2022 0.11 0.20 0.19 0 0 0 4.25 0.90 1.10 1.10 0 2 0
October 21, 2022 0.08 0.15 0.15 0 31 0 4.50 1.15 1.30 1.35 0 0 0
October 21, 2022 0.06 0.14 0.13 0 0 0 4.75 1.35 1.55 1.55 0 0 0
October 21, 2022 0 0.10 0.10 0 0 0 5.00 1.60 1.75 1.80 0 0 0
October 21, 2022 0 0.09 0.09 0 100 0 5.50 2.05 2.25 2.30 0 0 0
November 18, 2022 1.80 2.00 1.95 0 0 0 1.50 0 0.05 0.09 0 0 0
November 18, 2022 1.35 1.55 1.50 0 0 0 2.00 0 0.09 0.09 0 0 0
November 18, 2022 1.15 1.35 1.25 0 0 0 2.25 0 0.10 0.10 0 0 0
November 18, 2022 0.95 1.10 1.05 0 0 0 2.50 0.09 0.15 0.18 0 0 0
November 18, 2022 0.75 0.90 0.90 0 0 0 2.75 0.16 0.25 0.25 0 0 0
November 18, 2022 0.60 0.75 0.75 0 0 0 3.00 0.25 0.33 0.35 0 0 0
November 18, 2022 0.50 0.65 0.60 0 0 0 3.25 0.34 0.45 0.48 0 0 0
November 18, 2022 0.40 0.50 0.50 0 0 0 3.50 0.47 0.60 0.65 0 0 0
November 18, 2022 0.31 0.42 0.40 0 0 0 3.75 0.60 0.75 0.80 0 0 0
November 18, 2022 0.24 0.34 0.34 0 10 0 4.00 0.80 0.95 1.00 0 0 0
November 18, 2022 0.18 0.29 0.28 0 2 0 4.25 1.00 1.15 1.20 0 0 0
November 18, 2022 0.13 0.24 0.23 0 0 0 4.50 1.20 1.35 1.40 0 0 0
December 16, 2022 2.15 2.50 2.45 0 0 0 1.00 0 0.04 0.49 0 0 0
December 16, 2022 1.80 2.05 1.95 0 0 0 1.50 0 0.06 0.09 0 0 0
December 16, 2022 1.35 1.60 1.50 0 37 0 2.00 0 0.10 0.10 0 0 0
December 16, 2022 1.15 1.35 1.30 0 0 0 2.25 0 0.14 0.15 0 0 0
December 16, 2022 1.00 1.15 1.10 0 0 0 2.50 0.13 0.20 0.20 0 0 0
December 16, 2022 0.80 0.95 0.95 0 0 0 2.75 0.19 0.28 0.30 0 0 0
December 16, 2022 0.65 0.80 0.80 0 105 0 3.00 0.29 0.38 0.40 0 31 0
December 16, 2022 0.55 0.70 0.65 0 0 0 3.25 0.39 0.50 0.55 0 0 0
December 16, 2022 0.42 0.55 0.55 0 116 0 3.50 0.55 0.65 0.70 0 10 0
December 16, 2022 0.36 0.48 0.47 0 0 0 3.75 0.65 0.80 0.85 0 0 0
December 16, 2022 0.29 0.40 0.39 0 91 0 4.00 0.85 1.00 1.05 0 64 0
December 16, 2022 0.21 0.33 0.34 0 0 0 4.25 1.00 1.20 1.25 0 0 0
December 16, 2022 0.17 0.28 0.29 0 12 0 4.50 1.20 1.40 1.40 0 8 0
December 16, 2022 0.10 0.20 0.20 0 78 0 5.00 1.65 1.80 1.85 0 0 0
December 16, 2022 0.06 0.15 0.15 0 10 0 5.50 2.10 2.25 2.30 0 10 0
December 16, 2022 0 0.11 0.12 0 7 0 6.00 2.55 2.75 2.80 0 1 0
December 16, 2022 0.01 0.09 0.09 0 8 0 7.00 3.45 3.80 3.80 0 0 0
January 20, 2023 1.40 1.55 1.55 0 0 0 2.00 0 0.10 0.10 0 0 0
January 20, 2023 1.20 1.35 1.35 0 0 0 2.25 0.09 0.15 0.17 0 0 0
January 20, 2023 1.00 1.20 1.15 0 0 0 2.50 0.14 0.24 0.24 0 0 0
January 20, 2023 0.85 1.00 1.00 0 0 0 2.75 0.19 0.30 0.34 0 0 0
January 20, 2023 0.70 0.85 0.85 0 0 0 3.00 0.27 0.43 0.47 0 0 0
January 20, 2023 0.60 0.75 0.70 0 0 0 3.25 0.44 0.55 0.60 0 0 0
January 20, 2023 0.48 0.65 0.60 0 0 0 3.50 0.55 0.70 0.70 0 0 0
January 20, 2023 0.38 0.55 0.55 0 0 0 3.75 0.70 0.85 0.90 0 0 0
January 20, 2023 0.29 0.47 0.47 0 0 0 4.00 0.85 1.05 1.05 0 0 0
January 20, 2023 0.24 0.39 0.40 0 0 0 4.25 1.05 1.20 1.25 0 0 0
January 20, 2023 0.17 0.34 0.35 0 3 0 4.50 1.25 1.40 1.45 0 0 0
March 17, 2023 2.25 2.55 2.45 0 50 0 1.00 0 0.06 0.09 0 0 0
March 17, 2023 1.75 2.05 2.05 0 0 0 1.50 0 0.10 0.10 0 0 0
March 17, 2023 1.45 1.65 1.60 0 0 0 2.00 0.06 0.15 0.18 0 0 0
March 17, 2023 1.10 1.25 1.25 0 0 0 2.50 0.22 0.30 0.33 0 3 0
March 17, 2023 0.80 1.00 0.95 0 10 0 3.00 0.41 0.55 0.55 0 0 0
March 17, 2023 0.60 0.75 0.75 0 0 0 3.50 0.60 0.80 0.85 0 0 0
March 17, 2023 0.39 0.60 0.60 0 0 0 4.00 0.95 1.15 1.15 0 0 0
March 17, 2023 0.26 0.45 0.47 0 0 0 4.50 1.30 1.45 1.55 0 0 0
March 17, 2023 0.16 0.35 0.21 -0.16 3 22 5.00 1.70 1.85 1.90 0 0 0
March 17, 2023 0.10 0.28 0.30 0 0 0 5.50 2.15 2.35 2.40 0 0 0
March 17, 2023 0.10 0.22 0.25 0 1 0 6.00 2.60 2.75 2.85 0 0 0
June 16, 2023 2.20 2.85 2.85 0 0 0 1.00 0 0.09 0.49 0 0 0
June 16, 2023 1.50 1.70 1.70 0 0 0 2.00 0.06 0.25 0.25 0 0 0
June 16, 2023 1.10 1.35 1.40 0 0 0 2.50 0.21 0.40 0.44 0 0 0
June 16, 2023 0.85 1.10 1.10 0 0 0 3.00 0.36 0.65 0.70 0 0 0
June 16, 2023 0.60 0.90 0.90 0 10 0 3.50 0.70 0.95 0.95 0 0 0
June 16, 2023 0.46 0.75 0.75 0 0 0 4.00 1.00 1.25 1.30 0 0 0
June 16, 2023 0.36 0.65 0.65 0 0 0 4.50 1.35 1.65 1.65 0 0 0
June 16, 2023 0.26 0.50 0.55 0 0 0 5.00 1.75 2.00 2.05 0 0 0