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.

ATS – ATS Corporation

Last update: September 13, 2025 at 3:01 p.m.   (Real-time)

  • Last price: 37.830
  • Net change: -0.330
  • Bid price: 37.650
  • Ask price: 37.890
  • 30-day historical volatility: 30.12%
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: 1,522
Volume: 11
Open interest: 4,191
Volume: 5
September 19, 2025 11.70 12.05 12.05 0 0 0 26.00 0 0.11 0.11 0 0 0
September 19, 2025 10.70 11.05 11.05 0 0 0 27.00 0 0.11 0.11 0 0 0
September 19, 2025 9.70 10.05 10.05 0 0 0 28.00 0 0.11 0.11 0 0 0
September 19, 2025 8.70 9.05 9.05 0 0 0 29.00 0 0.11 0.11 0 0 0
September 19, 2025 7.70 8.05 8.05 0 0 0 30.00 0 0.11 0.11 0 13 0
September 19, 2025 6.70 7.05 7.05 0 0 0 31.00 0 0.11 0.11 0 0 0
September 19, 2025 5.70 6.05 6.05 0 0 0 32.00 0 0.11 0.11 0 49 0
September 19, 2025 4.70 5.00 5.00 0 0 0 33.00 0 0.12 0.12 0 0 0
September 19, 2025 3.70 4.05 4.05 0 10 0 34.00 0 0.12 0.12 0 1,515 0
September 19, 2025 2.75 3.05 3.05 0 5 0 35.00 0.01 0.15 0.15 0 707 0
September 19, 2025 1.80 2.10 2.10 0 0 0 36.00 0.02 0.15 0.15 0 17 0
September 19, 2025 0.90 1.30 1.30 0 0 0 37.00 0.11 0.35 0.35 0 10 0
September 19, 2025 0.31 0.55 0.55 0 26 0 38.00 0.46 0.75 0.75 0 44 5
September 19, 2025 0.04 0.26 0.26 0 10 0 39.00 1.05 1.45 1.45 0 0 0
September 19, 2025 0.01 0.18 0.18 0 0 0 40.00 2.00 2.35 2.35 0 23 0
September 19, 2025 0 0.13 0.13 0 97 0 41.00 2.95 3.30 3.30 0 5 0
September 19, 2025 0 0.11 0.11 0 200 0 42.00 3.95 4.30 4.30 0 0 0
September 19, 2025 0 0.11 0.11 0 20 0 43.00 4.95 5.30 5.30 0 0 0
September 19, 2025 0 0.11 0.11 0 103 0 44.00 5.95 6.30 6.30 0 10 0
September 19, 2025 0 0.11 0.11 0 33 0 45.00 6.95 7.30 7.30 0 0 0
September 19, 2025 0 0.11 0.11 0 12 0 46.00 7.95 8.30 8.30 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 47.00 8.95 9.30 9.30 0 0 0
September 19, 2025 0 0.11 0.11 0 13 0 48.00 9.95 10.30 10.30 0 0 0
September 19, 2025 0 0.11 0.11 0 363 0 50.00 11.95 12.30 12.30 0 0 0
September 19, 2025 0 0.11 0.11 0 28 0 52.00 13.95 14.30 14.30 0 0 0
September 19, 2025 0 0.11 0.11 0 63 0 54.00 15.95 16.30 16.30 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 60.00 21.95 22.30 22.30 0 0 0
October 17, 2025 9.75 10.10 10.10 0 0 0 28.00 0 0.13 0.13 0 0 0
October 17, 2025 8.75 9.15 9.15 0 0 0 29.00 0 0.16 0.16 0 0 0
October 17, 2025 7.80 8.15 8.15 0 0 0 30.00 0.01 0.18 0.18 0 0 0
October 17, 2025 6.85 7.15 7.15 0 0 0 31.00 0.01 0.21 0.21 0 0 0
October 17, 2025 5.90 6.25 6.25 0 0 0 32.00 0.02 0.26 0.26 0 0 0
October 17, 2025 4.95 5.35 5.35 0 0 0 33.00 0.10 0.25 0.25 0 0 0
October 17, 2025 3.95 4.40 4.40 0 0 0 34.00 0.16 0.37 0.37 0 0 0
October 17, 2025 3.10 3.60 3.60 0 1 0 35.00 0.28 0.50 0.50 0 28 0
October 17, 2025 2.30 2.80 2.80 0 0 0 36.00 0.46 0.75 0.75 0 903 0
October 17, 2025 1.70 2.05 2.05 0 0 0 37.00 0.75 1.05 1.05 0 10 0
October 17, 2025 1.10 1.45 1.45 0 0 1 38.00 1.15 1.50 1.50 0 0 0
October 17, 2025 0.65 1.00 1.00 0 5 0 39.00 1.70 2.05 2.05 0 0 0
October 17, 2025 0.33 0.60 0.60 0 1 0 40.00 2.30 2.75 2.75 0 7 0
October 17, 2025 0.16 0.40 0.40 0 0 0 41.00 3.15 3.50 3.50 0 0 0
October 17, 2025 0.07 0.26 0.26 0 0 0 42.00 4.05 4.60 4.60 0 0 0
October 17, 2025 0.02 0.21 0.21 0 0 0 43.00 5.00 5.35 5.35 0 0 0
October 17, 2025 0.02 0.18 0.18 0 0 0 44.00 6.00 6.40 6.40 0 0 0
October 17, 2025 0.05 0.16 0.16 0 2 0 45.00 7.00 7.40 7.40 0 0 0
October 17, 2025 0 0.15 0.15 0 10 0 46.00 8.00 8.40 8.40 0 0 0
October 17, 2025 0 0.14 0.14 0 10 0 47.00 8.90 9.40 9.40 0 0 0
October 17, 2025 0 0.14 0.14 0 0 0 48.00 9.90 10.40 10.40 0 0 0
November 21, 2025 8.10 8.50 8.50 0 0 0 30.00 0.21 0.41 0.41 0 0 0
November 21, 2025 6.30 6.70 6.70 0 0 0 32.00 0.38 0.65 0.65 0 0 0
November 21, 2025 5.45 5.85 5.85 0 0 0 33.00 0.50 0.80 0.80 0 0 0
November 21, 2025 4.60 5.10 5.10 0 0 0 34.00 0.70 1.00 1.00 0 5 0
November 21, 2025 3.85 4.25 4.25 0 0 0 35.00 0.95 1.20 1.20 0 0 0
November 21, 2025 3.15 3.55 3.55 0 0 0 36.00 1.15 1.50 1.50 0 0 0
November 21, 2025 2.60 2.85 2.85 0 0 0 37.00 1.55 1.85 1.85 0 30 0
November 21, 2025 2.00 2.30 2.30 0 12 0 38.00 2.00 2.30 2.30 0 0 0
November 21, 2025 1.50 1.85 1.85 0 0 0 39.00 2.50 2.85 2.85 0 5 0
November 21, 2025 1.10 1.45 1.45 0 43 0 40.00 3.15 3.45 3.45 0 0 0
November 21, 2025 0.75 1.15 1.15 0 9 0 41.00 3.75 4.15 4.15 0 500 0
November 21, 2025 0.50 0.85 0.85 0 1 0 42.00 4.45 4.90 4.90 0 0 0
November 21, 2025 0.33 0.65 0.65 0 20 0 43.00 5.25 5.70 5.70 0 5 0
November 21, 2025 0.21 0.44 0.44 0 0 0 44.00 6.10 6.50 6.50 0 7 0
November 21, 2025 0.11 0.31 0.31 0 0 0 45.00 6.95 7.55 7.55 0 0 0
November 21, 2025 0.04 0.23 0.23 0 0 0 46.00 7.95 8.45 8.45 0 0 0
November 21, 2025 0.01 0.30 0.30 0 2 0 47.00 8.95 9.35 9.35 0 0 0
November 21, 2025 0.01 0.27 0.27 0 0 0 48.00 9.90 10.40 10.40 0 0 0
December 19, 2025 12.85 13.35 13.35 0 0 0 25.00 0.02 0.29 0.29 0 0 0
December 19, 2025 11.90 12.40 12.40 0 0 0 26.00 0.02 0.31 0.31 0 0 0
December 19, 2025 11.00 11.45 11.45 0 0 0 27.00 0.02 0.36 0.36 0 0 0
December 19, 2025 10.05 10.55 10.55 0 0 0 28.00 0.18 0.38 0.38 0 0 0
December 19, 2025 9.15 9.60 9.60 0 0 0 29.00 0.26 0.49 0.49 0 0 0
December 19, 2025 8.25 8.70 8.70 0 0 0 30.00 0.33 0.55 0.55 0 5 0
December 19, 2025 7.30 7.80 7.80 0 0 0 31.00 0.42 0.75 0.75 0 0 0
December 19, 2025 6.45 6.95 6.95 0 0 0 32.00 0.55 0.90 0.90 0 0 0
December 19, 2025 5.60 6.20 6.20 0 0 0 33.00 0.70 1.00 1.00 0 0 0
December 19, 2025 4.85 5.40 5.40 0 0 0 34.00 0.95 1.20 1.20 0 5 0
December 19, 2025 4.10 4.65 4.65 0 0 0 35.00 1.25 1.45 1.45 0 23 0
December 19, 2025 3.55 3.95 3.95 0 0 0 36.00 1.50 1.80 1.80 0 0 0
December 19, 2025 2.95 3.40 3.40 0 0 0 37.00 1.90 2.15 2.15 0 2 0
December 19, 2025 2.40 2.75 2.75 0 9 0 38.00 2.30 2.60 2.60 0 2 0
December 19, 2025 1.85 2.20 2.20 0 5 0 39.00 2.80 3.15 3.15 0 0 0
December 19, 2025 1.50 1.75 1.75 0 34 0 40.00 3.35 3.75 3.75 0 35 0
December 19, 2025 1.15 1.45 1.45 0 0 0 41.00 4.00 4.40 4.40 0 0 0
December 19, 2025 0.85 1.15 1.15 0 10 0 42.00 4.60 5.10 5.10 0 0 0
December 19, 2025 0.60 0.95 0.95 0 5 0 43.00 5.40 5.90 5.90 0 0 0
December 19, 2025 0.42 0.75 0.75 0 0 0 44.00 6.20 6.70 6.70 0 0 0
December 19, 2025 0.30 0.60 0.60 0 173 0 45.00 7.05 7.60 7.60 0 5 0
December 19, 2025 0.19 0.46 0.46 0 7 0 46.00 7.95 8.80 8.80 0 5 0
December 19, 2025 0.13 0.36 0.36 0 0 0 47.00 9.00 9.50 9.50 0 0 0
December 19, 2025 0.09 0.28 0.28 0 4 0 48.00 9.90 10.45 10.45 0 0 0
December 19, 2025 0.01 0.29 0.29 0 9 0 50.00 11.85 12.45 12.45 0 0 0
December 19, 2025 0 0.23 0.23 0 20 0 60.00 21.85 22.45 22.45 0 0 0
January 16, 2026 5.85 6.45 6.45 0 0 0 33.00 0.85 1.25 1.25 0 0 0
January 16, 2026 5.05 5.70 5.70 0 0 0 34.00 1.05 1.45 1.45 0 0 0
January 16, 2026 4.40 5.00 5.00 0 0 0 35.00 1.40 1.75 1.75 0 0 0
January 16, 2026 3.85 4.30 4.30 0 0 0 36.00 1.65 2.10 2.10 0 0 0
January 16, 2026 3.15 3.70 3.70 0 0 0 37.00 2.05 2.50 2.50 0 0 0
January 16, 2026 2.70 3.15 3.15 0 0 0 38.00 2.50 3.00 3.00 0 5 0
January 16, 2026 2.15 2.60 2.60 0 0 0 39.00 3.05 3.45 3.45 0 0 0
January 16, 2026 1.80 2.15 2.15 0 3 0 40.00 3.60 4.00 4.00 0 0 0
January 16, 2026 1.35 1.80 1.80 0 0 0 41.00 4.20 4.65 4.65 0 10 0
January 16, 2026 1.10 1.50 1.50 0 0 0 42.00 4.90 5.40 5.40 0 10 0
January 16, 2026 0.85 1.20 1.20 0 0 0 43.00 5.55 6.15 6.15 0 0 0
January 16, 2026 0.60 0.95 0.95 0 14 0 44.00 6.30 6.95 6.95 0 0 0
January 16, 2026 0.42 0.80 0.80 0 0 0 45.00 7.15 7.75 7.75 0 0 0
January 16, 2026 0.31 0.65 0.65 0 0 0 46.00 8.05 8.60 8.60 0 0 0
January 16, 2026 0.19 0.49 0.49 0 0 0 47.00 8.90 9.80 9.80 0 0 0
January 16, 2026 0.11 0.34 0.34 0 0 0 48.00 9.95 10.50 10.50 0 0 0
February 20, 2026 6.25 6.85 6.85 0 0 0 33.00 1.15 1.55 1.55 0 0 0
February 20, 2026 5.55 6.10 6.10 0 0 0 34.00 1.40 1.80 1.80 0 0 0
February 20, 2026 4.85 5.40 5.40 0 0 0 35.00 1.75 2.10 2.10 0 0 0
February 20, 2026 4.25 4.75 4.75 0 0 0 36.00 2.10 2.45 2.45 0 0 0
February 20, 2026 3.70 4.15 4.15 0 0 0 37.00 2.45 2.90 2.90 0 0 0
February 20, 2026 3.15 3.55 3.55 0 0 0 38.00 2.90 3.40 3.40 0 0 0
February 20, 2026 2.70 3.10 3.10 0 0 0 39.00 3.40 3.90 3.90 0 0 0
February 20, 2026 2.25 2.70 2.70 0 0 0 40.00 3.90 4.40 4.40 0 0 0
February 20, 2026 1.90 2.30 2.30 0 5 0 41.00 4.60 5.10 5.10 0 0 0
February 20, 2026 1.55 1.95 1.95 0 0 0 42.00 5.25 5.75 5.75 0 0 0
February 20, 2026 1.25 1.65 1.65 0 0 0 43.00 5.90 6.40 6.40 0 0 0
February 20, 2026 1.00 1.40 1.40 0 0 0 44.00 6.60 7.20 7.20 0 0 0
March 20, 2026 13.20 13.85 13.85 0 0 0 25.00 0.11 0.55 0.55 0 0 0
March 20, 2026 12.30 12.95 12.95 0 0 0 26.00 0.32 0.60 0.60 0 0 0
March 20, 2026 10.50 11.15 11.15 0 0 0 28.00 0.49 0.80 0.80 0 0 0
March 20, 2026 8.90 9.50 9.50 0 0 0 30.00 0.70 1.10 1.10 0 8 0
March 20, 2026 7.30 7.85 7.85 0 0 0 32.00 1.20 1.50 1.50 0 6 0
March 20, 2026 5.80 6.40 6.40 0 0 0 34.00 1.70 2.05 2.05 0 13 0
March 20, 2026 5.15 5.80 5.80 0 0 0 35.00 1.95 2.40 2.40 0 0 0
March 20, 2026 4.50 5.10 5.10 0 5 0 36.00 2.20 2.80 2.80 0 20 0
March 20, 2026 3.40 3.95 3.95 0 0 0 38.00 3.05 3.60 3.60 0 0 0
March 20, 2026 2.45 3.10 3.10 0 0 0 40.00 4.10 4.75 4.75 0 10 0
March 20, 2026 1.80 2.25 2.25 0 10 0 42.00 5.35 6.00 6.00 0 100 0
March 20, 2026 1.20 1.70 1.70 0 30 0 44.00 6.80 7.40 7.40 0 10 0
March 20, 2026 1.00 1.45 1.45 0 0 0 45.00 7.55 8.20 8.20 0 5 0
March 20, 2026 0.75 1.25 1.25 0 0 0 46.00 8.40 9.00 9.00 0 0 0
March 20, 2026 0.45 0.90 0.90 0 32 0 48.00 10.15 10.75 10.75 0 0 0
March 20, 2026 0.31 0.60 0.60 0 24 0 50.00 11.85 12.95 12.95 0 0 0
June 19, 2026 9.45 10.15 10.15 0 0 0 30.00 1.15 1.60 1.60 0 2 0
June 19, 2026 6.55 7.25 7.25 0 0 0 34.00 2.10 2.70 2.70 0 5 0
June 19, 2026 5.90 6.60 6.60 0 3 0 35.00 2.45 3.05 3.05 0 5 0
June 19, 2026 5.30 6.00 6.00 0 0 0 36.00 2.85 3.45 3.45 0 0 0
June 19, 2026 4.30 4.85 4.85 -0.50 0 10 38.00 3.75 4.40 4.40 0 2 0
June 19, 2026 3.35 4.00 4.00 0 5 0 40.00 4.80 5.40 5.40 0 5 0
June 19, 2026 2.60 3.20 3.20 0 0 0 42.00 6.00 6.65 6.70 0 0 0
June 19, 2026 2.10 2.55 2.55 0 1 0 44.00 7.25 8.00 8.00 0 0 0
June 19, 2026 1.80 2.25 2.25 0 0 0 45.00 8.00 8.75 8.75 0 0 0
June 19, 2026 1.55 2.00 2.00 0 0 0 46.00 8.75 9.55 9.55 0 0 0
June 19, 2026 1.10 1.60 1.60 0 5 0 48.00 10.40 11.10 11.10 0 0 0
June 19, 2026 0.80 1.25 1.25 0 10 0 50.00 12.10 12.90 12.90 0 0 0