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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

ATRL – AtkinsRéalis Group Inc.

Last update: November 21, 2024 at 10:52 a.m.   (Real-time)

  • Last price: 74.190
  • Net change: 1.940
  • Bid price: 74.080
  • Ask price: 74.170
  • 30-day historical volatility: 48.48%
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: 12,770
Volume: 26
Open interest: 8,252
Volume: 0
December 20, 2024 38.95 39.50 37.60 0 80 0 35.00 0 0.11 0.10 0 7 0
December 20, 2024 38.00 38.50 36.60 0 13 0 36.00 0 0.11 0.10 0 10 0
December 20, 2024 36.00 36.55 34.60 0 11 0 38.00 0 0.11 0.10 0 34 0
December 20, 2024 33.95 34.55 32.65 0 14 0 40.00 0 0.12 0.11 0 3 0
December 20, 2024 32.00 32.55 30.65 0 20 0 42.00 0 0.12 0.11 0 7 0
December 20, 2024 30.00 30.55 28.65 0 37 0 44.00 0 0.12 0.11 0 9 0
December 20, 2024 29.00 29.55 27.65 0 0 0 45.00 0 0.12 0.12 0 20 0
December 20, 2024 28.00 28.55 26.65 0 20 0 46.00 0 0.12 0.12 0 4 0
December 20, 2024 27.00 27.55 25.65 0 0 0 47.00 0 0.13 0.12 0 0 0
December 20, 2024 26.00 26.55 24.65 0 20 0 48.00 0 0.13 0.12 0 363 0
December 20, 2024 25.00 25.60 23.70 0 6 0 49.00 0 0.13 0.12 0 0 0
December 20, 2024 24.00 24.60 22.70 0 77 0 50.00 0 0.13 0.13 0 1 0
December 20, 2024 22.05 22.55 20.70 0 26 0 52.00 0 0.14 0.13 0 261 0
December 20, 2024 20.05 20.60 18.75 0 3 0 54.00 0 0.14 0.14 0 72 0
December 20, 2024 19.05 19.60 17.75 0 20 0 55.00 0 0.14 0.15 0 0 0
December 20, 2024 18.10 18.65 16.75 0 2 0 56.00 0 0.15 0.15 0 0 0
December 20, 2024 16.10 16.65 14.80 0 32 0 58.00 0.01 0.16 0.20 0 24 0
December 20, 2024 14.10 14.70 12.85 0 131 0 60.00 0.04 0.19 0.28 0 90 0
December 20, 2024 12.25 12.70 10.90 0 28 0 62.00 0.08 0.24 0.35 0 0 0
December 20, 2024 10.30 10.85 9.00 0 94 0 64.00 0.15 0.32 0.46 0 0 0
December 20, 2024 9.40 9.90 8.10 0 47 0 65.00 0.19 0.38 0.56 0 42 0
December 20, 2024 8.45 8.95 7.20 0 17 0 66.00 0.26 0.45 0.65 0 215 0
December 20, 2024 6.65 7.10 5.55 0 17 0 68.00 0.45 0.64 0.96 0 134 0
December 20, 2024 4.95 5.40 3.95 0 133 0 70.00 0.73 0.96 1.45 0 103 0
December 20, 2024 3.40 3.85 3.40 0.84 47 4 72.00 1.10 1.42 2.15 0 74 0
December 20, 2024 2.12 2.50 1.53 0 631 0 74.00 1.80 2.13 3.20 0 1,000 0
December 20, 2024 1.15 1.45 0.90 0 1,084 0 76.00 2.85 3.20 4.55 0 0 0
December 20, 2024 0.55 0.85 0.53 0 0 0 78.00 4.15 4.70 6.15 0 0 0
December 20, 2024 0.27 0.47 0.35 0 736 0 80.00 5.90 6.30 8.00 0 0 0
December 20, 2024 0.02 0.20 0.16 0 0 0 84.00 9.65 10.05 11.90 0 0 0
January 17, 2025 55.95 56.55 54.60 0 0 0 18.00 0 0.10 0.09 0 40 0
January 17, 2025 53.95 54.55 52.65 0 0 0 20.00 0 0.10 0.09 0 30 0
January 17, 2025 52.00 52.60 50.65 0 0 0 22.00 0 0.10 0.09 0 46 0
January 17, 2025 50.00 50.60 48.65 0 24 0 24.00 0 0.10 0.09 0 45 0
January 17, 2025 49.00 49.60 47.45 0 332 0 25.00 0 0.10 0.02 0 179 0
January 17, 2025 44.05 44.65 42.50 0 1,285 0 30.00 0 0.10 0.09 0 686 0
January 17, 2025 39.05 39.70 37.50 0 763 0 35.00 0 0.11 0.09 0 531 0
January 17, 2025 34.10 34.50 32.80 0 2,421 0 40.00 0 0.11 0.10 0 1,285 0
January 17, 2025 30.05 30.70 28.80 0 0 0 44.00 0 0.11 0.11 0 20 0
January 17, 2025 29.25 29.60 27.70 0 167 0 45.00 0 0.03 0.03 0 485 0
January 17, 2025 28.25 28.60 26.75 0 16 0 46.00 0 0.06 0.06 0 0 0
January 17, 2025 27.25 27.60 25.75 0 36 0 47.00 0 0.06 0.07 0 0 0
January 17, 2025 26.25 26.65 24.80 0 16 0 48.00 0 0.06 0.08 0 20 0
January 17, 2025 25.25 25.65 23.80 0 20 0 49.00 0 0.07 0.09 0 0 0
January 17, 2025 24.25 24.70 22.85 0 166 0 50.00 0 0.11 0.14 0 430 0
January 17, 2025 22.25 22.75 20.90 0 35 0 52.00 0 0.11 0.17 0 10 0
January 17, 2025 20.30 20.80 18.95 0 5 0 54.00 0 0.18 0.23 0 20 0
January 17, 2025 18.40 18.80 17.00 0 31 0 56.00 0.06 0.22 0.31 0 100 0
January 17, 2025 16.45 16.90 15.10 0 17 0 58.00 0.14 0.28 0.39 0 14 0
January 17, 2025 14.50 14.95 13.20 0 320 0 60.00 0.20 0.36 0.48 0 17 0
January 17, 2025 12.60 13.15 11.35 0 11 0 62.00 0.30 0.46 0.65 0 100 0
January 17, 2025 10.75 11.25 9.55 0 19 0 64.00 0.43 0.62 0.82 0 458 0
January 17, 2025 9.00 9.50 7.85 0 55 0 66.00 0.59 0.82 1.10 0 30 0
January 17, 2025 7.35 7.70 6.30 0 16 0 68.00 0.91 1.12 1.55 0 0 0
January 17, 2025 5.70 6.10 4.80 0 227 0 70.00 1.31 1.53 2.08 0 0 0
January 17, 2025 4.35 4.70 4.40 0.95 61 5 72.00 1.74 2.12 2.85 0 458 0
January 17, 2025 3.05 3.35 2.39 0 367 0 74.00 2.50 2.86 3.80 0 15 0
January 17, 2025 2.02 2.32 1.59 0 591 0 76.00 3.45 3.85 5.05 0 20 0
January 17, 2025 1.35 1.56 1.06 0 0 0 78.00 4.75 5.10 6.55 0 0 0
January 17, 2025 0.75 1.05 0.78 0.09 500 17 80.00 6.20 6.70 8.20 0 0 0
January 17, 2025 0.25 0.43 0.31 0 0 0 84.00 9.70 10.25 11.95 0 0 0
February 21, 2025 30.40 30.85 29.00 0 0 0 44.00 0 0.12 0.15 0 0 0
February 21, 2025 28.40 28.95 27.10 0 0 0 46.00 0.01 0.16 0.17 0 0 0
February 21, 2025 27.40 28.00 26.15 0 0 0 47.00 0.02 0.17 0.18 0 0 0
February 21, 2025 26.40 27.00 25.10 0 0 0 48.00 0.04 0.18 0.20 0 0 0
February 21, 2025 25.45 26.05 24.15 0 0 0 49.00 0.02 0.20 0.22 0 0 0
February 21, 2025 24.45 25.10 23.20 0 0 0 50.00 0.04 0.21 0.25 0 14 0
February 21, 2025 22.60 23.15 21.30 0 0 0 52.00 0.08 0.25 0.34 0 0 0
February 21, 2025 20.65 21.20 19.40 0 0 0 54.00 0.14 0.31 0.44 0 20 0
February 21, 2025 18.70 19.30 17.50 0 10 0 56.00 0.22 0.38 0.57 0 0 0
February 21, 2025 16.80 17.45 15.60 0 0 0 58.00 0.31 0.48 0.63 0 5 0
February 21, 2025 14.90 15.55 13.80 0 7 0 60.00 0.43 0.60 0.89 0 65 0
February 21, 2025 13.05 13.70 12.00 0 0 0 62.00 0.57 0.76 1.00 0 100 0
February 21, 2025 11.40 11.95 10.25 0 3 0 64.00 0.78 1.00 1.33 0 3 0
February 21, 2025 9.65 10.25 8.65 0 18 0 66.00 1.04 1.31 1.71 0 0 0
February 21, 2025 8.05 8.50 7.10 0 29 0 68.00 1.40 1.69 2.15 0 0 0
February 21, 2025 6.50 7.00 5.70 0 559 0 70.00 1.90 2.18 2.81 0 0 0
February 21, 2025 5.20 5.65 4.40 0 10 0 72.00 2.52 2.84 3.65 0 0 0
February 21, 2025 4.00 4.35 3.35 0 0 0 74.00 3.20 3.60 4.50 0 0 0
February 21, 2025 2.92 3.30 2.46 0 0 0 76.00 4.15 4.60 5.70 0 20 0
February 21, 2025 2.06 2.43 1.77 0 24 0 78.00 5.35 5.75 7.30 0 0 0
February 21, 2025 1.40 1.77 1.28 0 90 0 80.00 6.70 7.10 8.70 0 0 0
February 21, 2025 0.61 0.87 0.63 0 0 0 84.00 9.85 10.35 12.15 0 0 0
March 21, 2025 34.45 35.05 33.20 0 0 0 40.00 0.02 0.20 0.21 0 0 0
March 21, 2025 30.55 31.25 29.30 0 300 0 44.00 0.05 0.26 0.28 0 0 0
March 21, 2025 29.60 30.20 28.35 0 0 0 45.00 0.07 0.28 0.30 0 13 0
March 21, 2025 28.60 29.20 27.40 0 0 0 46.00 0.12 0.30 0.33 0 30 0
March 21, 2025 27.70 28.20 26.45 0 0 0 47.00 0.14 0.33 0.36 0 0 0
March 21, 2025 26.75 27.25 25.50 0 0 0 48.00 0.16 0.36 0.40 0 10 0
March 21, 2025 25.70 26.40 24.55 0 0 0 49.00 0.19 0.39 0.43 0 0 0
March 21, 2025 24.75 25.45 23.60 0 40 0 50.00 0.22 0.42 0.48 0 4 0
March 21, 2025 22.85 23.50 21.70 0 0 0 52.00 0.29 0.51 0.57 0 0 0
March 21, 2025 20.95 21.65 19.80 0 0 0 54.00 0.39 0.60 0.69 0 20 0
March 21, 2025 20.05 20.70 18.90 0 32 0 55.00 0.45 0.66 0.76 0 49 0
March 21, 2025 19.15 19.80 17.95 0 1 0 56.00 0.51 0.73 0.84 0 0 0
March 21, 2025 17.25 17.90 16.10 0 0 0 58.00 0.65 0.88 1.03 0 10 0
March 21, 2025 15.55 16.10 14.35 0 31 0 60.00 0.83 1.07 1.27 0 10 0
March 21, 2025 13.80 14.30 12.65 0 3 0 62.00 1.06 1.33 1.60 0 0 0
March 21, 2025 12.10 12.60 11.00 0 14 0 64.00 1.35 1.65 1.95 0 0 0
March 21, 2025 11.25 11.95 10.20 0 20 0 65.00 1.53 1.83 2.16 0 0 0
March 21, 2025 10.40 10.95 9.45 0 10 0 66.00 1.72 2.02 2.39 0 0 0
March 21, 2025 9.00 9.40 8.00 0 30 0 68.00 2.17 2.47 2.98 0 0 0
March 21, 2025 7.55 8.20 6.70 0 4 0 70.00 2.76 3.05 3.65 0 17 0
March 21, 2025 6.25 6.70 5.50 0 0 0 72.00 3.35 3.75 4.45 0 20 0
March 21, 2025 5.10 5.50 4.40 0 10 0 74.00 4.15 4.55 5.40 0 10 0
March 21, 2025 4.05 4.45 3.50 0 0 0 76.00 5.10 5.50 6.50 0 0 0
March 21, 2025 3.15 3.50 2.74 0 0 0 78.00 6.25 6.70 7.80 0 0 0
March 21, 2025 2.41 2.79 2.11 0 36 0 80.00 7.45 7.95 9.25 0 0 0
March 21, 2025 1.34 1.66 1.26 0 71 0 84.00 10.30 10.95 12.50 0 0 0
April 17, 2025 23.05 23.80 22.00 0 0 0 52.00 0.38 0.61 0.83 0 0 0
April 17, 2025 19.40 20.15 18.30 0 0 0 56.00 0.63 0.85 1.12 0 0 0
April 17, 2025 17.55 18.25 16.50 0 0 0 58.00 0.79 1.02 1.33 0 0 0
April 17, 2025 15.85 16.45 14.75 0 1 0 60.00 1.04 1.24 1.59 0 0 0
April 17, 2025 14.10 14.75 13.10 0 0 0 62.00 1.27 1.53 1.89 0 0 0
April 17, 2025 12.45 13.10 11.50 0 5 0 64.00 1.63 1.88 2.25 0 0 0
April 17, 2025 10.95 11.55 10.00 0 0 0 66.00 1.96 2.32 2.81 0 0 0
April 17, 2025 9.40 9.95 8.60 0 0 0 68.00 2.44 2.84 3.40 0 31 0
April 17, 2025 8.00 8.60 7.30 0 6 0 70.00 3.10 3.45 4.10 0 0 0
April 17, 2025 6.75 7.30 6.00 0 10 0 72.00 3.70 4.15 4.90 0 0 0
April 17, 2025 5.60 6.05 5.00 0 0 0 74.00 4.50 5.00 5.85 0 0 0
April 17, 2025 4.55 5.00 4.10 0 10 0 76.00 5.45 5.95 6.95 0 64 0
April 17, 2025 3.65 4.10 3.30 0 0 0 78.00 6.55 7.05 8.25 0 22 0
April 17, 2025 2.87 3.35 2.64 0 10 0 80.00 7.75 8.35 9.60 0 0 0
April 17, 2025 1.71 2.04 1.68 0 0 0 84.00 10.45 11.25 12.70 0 0 0
May 16, 2025 19.80 20.60 18.80 0 0 0 56.00 0.90 1.20 1.38 0 0 0
May 16, 2025 18.10 18.80 17.00 0 0 0 58.00 1.11 1.43 1.66 0 7 0
May 16, 2025 16.40 17.10 15.35 0 0 0 60.00 1.37 1.70 1.99 0 13 0
May 16, 2025 14.70 15.40 13.75 0 7 0 62.00 1.70 2.02 2.39 0 7 0
May 16, 2025 13.20 13.80 12.20 0 0 0 64.00 2.11 2.41 2.86 0 0 0
May 16, 2025 11.65 12.20 10.75 0 0 0 66.00 2.50 2.88 3.40 0 0 0
May 16, 2025 10.20 10.75 9.40 0 0 0 68.00 2.99 3.40 4.00 0 0 0
May 16, 2025 8.85 9.35 8.10 0 0 0 70.00 3.65 4.05 4.70 0 7 0
May 16, 2025 7.60 8.10 6.90 0 0 0 72.00 4.40 4.80 5.55 0 0 0
May 16, 2025 6.45 6.90 5.80 0 0 0 74.00 5.20 5.65 6.55 0 0 0
May 16, 2025 5.40 5.85 4.85 0 0 0 76.00 6.05 6.60 7.55 0 10 0
May 16, 2025 4.55 4.90 4.10 0 0 0 78.00 7.25 7.70 8.80 0 20 0
May 16, 2025 3.70 4.10 3.40 0 0 0 80.00 8.30 8.90 10.10 0 0 0
May 16, 2025 2.42 2.80 2.30 0 0 0 84.00 10.95 11.65 13.05 0 0 0
June 20, 2025 34.85 35.80 33.75 0 4 0 40.00 0.15 0.43 0.48 0 0 0
June 20, 2025 31.20 31.90 30.00 0 0 0 44.00 0.27 0.58 0.66 0 0 0
June 20, 2025 30.25 30.95 29.05 0 3 0 45.00 0.30 0.62 0.72 0 9 0
June 20, 2025 29.30 30.05 28.15 0 0 0 46.00 0.34 0.67 0.81 0 0 0
June 20, 2025 27.40 28.15 26.30 0 41 0 48.00 0.44 0.77 0.90 0 12 0
June 20, 2025 25.50 26.30 24.45 0 1 0 50.00 0.55 0.88 1.03 0 11 0
June 20, 2025 20.90 21.75 19.90 0 61 0 55.00 0.94 1.27 1.48 0 13 0
June 20, 2025 18.45 19.05 17.35 0 0 0 58.00 1.28 1.61 1.88 0 2 0
June 20, 2025 16.65 17.35 15.70 0 107 0 60.00 1.57 1.88 2.19 0 10 0
June 20, 2025 12.75 13.35 11.85 0 14 0 65.00 2.51 2.86 3.35 0 0 0
June 20, 2025 9.25 9.80 8.55 0 9 0 70.00 3.90 4.30 4.95 0 17 0
June 20, 2025 6.30 6.90 5.80 0 12 0 75.00 6.00 6.40 7.40 0 0 0
June 20, 2025 4.10 4.50 3.80 0 0 0 80.00 8.65 9.20 10.35 0 0 0
June 20, 2025 2.51 2.82 2.40 0 0 0 85.00 11.85 12.55 14.05 0 0 0
June 20, 2025 1.46 1.71 1.50 0 12 0 90.00 16.00 16.75 18.35 0 0 0
September 19, 2025 30.75 31.80 29.40 0 199 0 45.00 0.60 0.93 1.18 0 1 0
September 19, 2025 29.80 30.85 28.95 0 2 0 46.00 0.70 0.99 1.19 0 0 0
September 19, 2025 28.00 29.00 27.15 0 0 0 48.00 0.80 1.13 1.29 0 1 0
September 19, 2025 26.25 27.25 25.30 0 30 0 50.00 0.91 1.30 1.49 0 16 0
September 19, 2025 21.95 22.70 21.00 0 4 0 55.00 1.74 1.84 2.20 0 16 0
September 19, 2025 17.75 18.70 17.00 0 4 0 60.00 2.23 2.68 3.05 0 31 0
September 19, 2025 14.05 14.85 13.35 0 3 0 65.00 3.35 3.85 4.35 0 0 0
September 19, 2025 10.80 11.45 10.20 0 3 0 70.00 4.90 5.50 6.10 0 0 0
September 19, 2025 7.95 8.50 7.45 0 0 0 75.00 6.95 7.65 8.50 0 0 0
September 19, 2025 5.60 6.20 5.40 0 13 0 80.00 9.60 10.25 11.40 0 0 0
September 19, 2025 3.80 4.30 3.80 0 0 0 85.00 12.55 13.50 14.85 0 0 0
September 19, 2025 2.46 3.00 2.50 0 0 0 90.00 16.45 17.25 18.75 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.