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: June 19, 2025 at 12:17 p.m.   (Real-time)

  • Last price: 42.160
  • Net change: 0.060
  • Bid price: 42.140
  • Ask price: 42.200
  • 30-day historical volatility: 63.33%
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: 3,049
Volume: 0
Open interest: 3,520
Volume: 0
June 20, 2025 17.05 17.35 17.30 0 0 0 25.00 0 0.06 0.13 0 0 0
June 20, 2025 16.05 16.35 16.30 0 0 0 26.00 0 0.06 0.13 0 0 0
June 20, 2025 15.05 15.35 15.30 0 0 0 27.00 0 0.06 0.13 0 0 0
June 20, 2025 14.05 14.35 14.30 0 0 0 28.00 0 0.06 0.13 0 0 0
June 20, 2025 12.95 13.35 13.30 0 0 0 29.00 0 0.06 0.13 0 0 0
June 20, 2025 11.95 12.35 12.30 0 2 0 30.00 0 0.06 0.13 0 1,000 0
June 20, 2025 11.05 11.35 11.30 0 0 0 31.00 0 0.06 0.13 0 0 0
June 20, 2025 9.95 10.35 10.25 0 0 0 32.00 0 0.06 0.13 0 16 0
June 20, 2025 8.95 9.35 9.25 0 0 0 33.00 0 0.06 0.13 0 0 0
June 20, 2025 7.95 8.35 8.25 0 0 0 34.00 0 0.06 0.13 0 50 0
June 20, 2025 6.95 7.35 7.25 0 2 0 35.00 0 0.06 0.13 0 60 0
June 20, 2025 5.95 6.35 6.25 0 60 0 36.00 0 0.06 0.13 0 8 0
June 20, 2025 5.00 5.35 5.30 0 50 0 37.00 0 0.06 0.13 0 10 0
June 20, 2025 4.00 4.35 4.30 0 5 0 38.00 0 0.07 0.13 0 1,490 0
June 20, 2025 3.00 3.35 3.30 0 0 0 39.00 0 0.06 0.13 0 30 0
June 20, 2025 2.05 2.35 2.30 0 530 0 40.00 0 0.09 0.18 0 22 0
June 20, 2025 1.10 1.55 1.40 0 609 0 41.00 0 0.25 0.29 0 0 0
June 20, 2025 0.30 0.70 0.75 0 46 0 42.00 0.10 0.55 0.65 0 23 0
June 20, 2025 0 0.27 0.35 0 529 0 43.00 0.80 1.20 1.25 0 0 0
June 20, 2025 0 0.10 0.14 0 92 0 44.00 1.65 2.05 2.10 0 20 0
June 20, 2025 0 0.07 0.13 0 55 0 45.00 2.70 3.00 3.10 0 10 0
June 20, 2025 0 0.06 0.13 0 2 0 46.00 3.70 4.00 4.10 0 0 0
June 20, 2025 0 0.06 0.13 0 10 0 47.00 4.70 5.00 5.10 0 0 0
June 20, 2025 0 0.06 0.13 0 10 0 48.00 5.65 5.95 6.10 0 0 0
June 20, 2025 0 0.06 0.13 0 6 0 50.00 7.65 7.95 8.10 0 0 0
June 20, 2025 0 0.06 0.13 0 0 0 52.00 9.65 10.05 10.10 0 0 0
June 20, 2025 0 0.06 0.13 0 5 0 60.00 17.65 17.95 18.10 0 0 0
July 18, 2025 15.95 16.45 16.40 0 0 0 26.00 0 0.17 0.17 0 0 0
July 18, 2025 14.95 15.40 15.40 0 0 0 27.00 0 0.17 0.17 0 0 0
July 18, 2025 13.95 14.40 14.40 0 0 0 28.00 0 0.17 0.17 0 0 0
July 18, 2025 12.95 13.45 13.40 0 0 0 29.00 0 0.18 0.17 0 0 0
July 18, 2025 12.00 12.45 12.40 0 0 0 30.00 0 0.18 0.18 0 30 0
July 18, 2025 11.00 11.45 11.40 0 0 0 31.00 0 0.19 0.18 0 5 0
July 18, 2025 10.05 10.45 10.45 0 0 0 32.00 0 0.21 0.20 0 0 0
July 18, 2025 9.00 9.50 9.35 0 0 0 33.00 0.01 0.22 0.22 0 0 0
July 18, 2025 8.05 8.50 8.45 0 0 0 34.00 0.01 0.25 0.25 0 5 0
July 18, 2025 7.10 7.60 7.50 0 2 0 35.00 0.01 0.30 0.29 0 6 0
July 18, 2025 6.15 6.65 6.55 0 0 0 36.00 0.06 0.37 0.34 0 12 0
July 18, 2025 5.25 5.65 5.55 0 0 0 37.00 0.20 0.44 0.43 0 7 0
July 18, 2025 4.40 4.80 4.75 0 0 0 38.00 0.30 0.55 0.60 0 6 0
July 18, 2025 3.60 4.00 3.95 0 1 0 39.00 0.50 0.80 0.80 0 0 0
July 18, 2025 2.90 3.30 3.25 0 0 0 40.00 0.80 1.05 1.00 0 50 0
July 18, 2025 2.20 2.60 2.55 0 1 0 41.00 1.10 1.35 1.35 0 0 0
July 18, 2025 1.40 2.00 1.95 0 0 0 42.00 1.50 1.75 1.75 0 5 0
July 18, 2025 0.95 1.50 1.45 0 24 0 43.00 2.00 2.25 2.30 0 0 0
July 18, 2025 0.55 1.10 1.05 0 7 0 44.00 2.40 2.85 2.90 0 0 0
July 18, 2025 0.50 0.80 0.75 0 17 0 45.00 3.10 3.60 3.60 0 0 0
July 18, 2025 0.20 0.55 0.50 0 2 0 46.00 3.90 4.40 4.35 0 0 0
July 18, 2025 0.02 0.25 0.24 0 0 0 48.00 5.70 6.15 6.20 0 0 0
August 15, 2025 16.05 16.50 16.40 0 0 0 26.00 0 0.49 0.49 0 0 0
August 15, 2025 15.05 15.55 15.40 0 0 0 27.00 0 0.49 0.49 0 0 0
August 15, 2025 14.10 14.55 14.50 0 0 0 28.00 0.01 0.49 0.49 0 0 0
August 15, 2025 13.10 13.60 13.45 0 0 0 29.00 0.01 0.49 0.49 0 0 0
August 15, 2025 12.15 12.60 12.50 0 0 0 30.00 0.02 0.49 0.49 0 0 0
August 15, 2025 11.20 11.65 11.55 0 0 0 31.00 0.02 0.49 0.49 0 10 0
August 15, 2025 10.30 10.80 10.65 0 0 0 32.00 0.06 0.41 0.39 0 10 0
August 15, 2025 9.30 9.75 9.75 0 0 0 33.00 0.12 0.48 0.46 0 0 0
August 15, 2025 8.45 9.00 8.85 0 0 0 34.00 0.21 0.55 0.55 0 0 0
August 15, 2025 7.60 8.10 8.00 0 0 0 35.00 0.40 0.70 0.70 0 0 0
August 15, 2025 6.65 7.25 7.15 0 0 0 36.00 0.60 0.85 0.90 0 0 0
August 15, 2025 5.90 6.50 6.40 0 0 0 37.00 0.65 1.05 1.10 0 0 0
August 15, 2025 5.15 5.75 5.65 0 1 0 38.00 0.85 1.30 1.30 0 6 0
August 15, 2025 4.40 5.00 4.85 0 1 0 39.00 1.10 1.60 1.60 0 0 0
August 15, 2025 3.70 4.30 4.25 0 15 0 40.00 1.40 1.90 1.90 0 15 0
August 15, 2025 3.10 3.70 3.60 0 0 0 41.00 2.00 2.30 2.25 0 0 0
August 15, 2025 2.60 3.05 3.10 0 5 0 42.00 2.30 2.75 2.75 0 6 0
August 15, 2025 2.10 2.55 2.50 0 88 0 43.00 2.70 3.25 3.25 0 0 0
August 15, 2025 1.70 2.10 2.05 0 118 0 44.00 3.30 3.80 3.80 0 5 0
August 15, 2025 1.30 1.70 1.70 0 0 0 45.00 3.90 4.40 4.45 0 0 0
August 15, 2025 1.00 1.40 1.35 0 1 0 46.00 4.60 5.10 5.10 0 0 0
August 15, 2025 0.50 0.90 0.85 0 5 0 48.00 6.10 6.70 6.65 0 0 0
September 19, 2025 16.15 16.70 16.60 0 0 0 26.00 0.01 0.27 0.34 0 0 0
September 19, 2025 15.20 15.70 15.60 0 0 0 27.00 0.01 0.30 0.37 0 0 0
September 19, 2025 14.25 14.80 14.60 0 0 0 28.00 0.02 0.34 0.41 0 0 0
September 19, 2025 13.30 13.80 13.70 0 0 0 29.00 0.02 0.40 0.45 0 0 0
September 19, 2025 12.30 12.85 12.75 0 0 0 30.00 0.07 0.47 0.45 0 13 0
September 19, 2025 11.40 11.95 11.85 0 0 0 31.00 0.18 0.50 0.55 0 0 0
September 19, 2025 10.50 11.05 11.00 0 0 0 32.00 0.26 0.60 0.55 0 49 0
September 19, 2025 9.65 10.20 10.10 0 0 0 33.00 0.35 0.75 0.65 0 0 0
September 19, 2025 8.75 9.30 9.30 0 10 0 34.00 0.50 0.80 0.85 0 15 0
September 19, 2025 8.00 8.45 8.40 0 5 0 35.00 0.70 1.00 0.95 0 220 0
September 19, 2025 7.15 7.65 7.60 0 0 0 36.00 0.90 1.15 1.20 0 7 0
September 19, 2025 6.45 6.90 6.90 0 0 0 37.00 1.10 1.45 1.45 0 0 0
September 19, 2025 5.70 6.20 6.15 0 0 0 38.00 1.40 1.75 1.70 0 32 0
September 19, 2025 5.00 5.45 5.40 0 10 0 39.00 1.70 2.05 2.05 0 0 0
September 19, 2025 4.30 4.85 4.80 0 0 0 40.00 1.95 2.40 2.40 0 23 0
September 19, 2025 3.70 4.15 4.20 0 5 0 41.00 2.35 2.75 2.80 0 0 0
September 19, 2025 3.15 3.65 3.60 0 5 0 42.00 2.75 3.25 3.25 0 0 0
September 19, 2025 2.65 3.15 3.10 0 20 0 43.00 3.20 3.70 3.75 0 0 0
September 19, 2025 2.20 2.65 2.65 0 33 0 44.00 3.70 4.25 4.35 0 20 0
September 19, 2025 1.80 2.25 2.25 0 33 0 45.00 4.35 4.90 4.90 0 5 0
September 19, 2025 1.50 1.90 1.90 0 8 0 46.00 5.00 5.55 5.60 0 0 0
September 19, 2025 0.95 1.40 1.30 0 0 0 48.00 6.45 7.00 7.00 0 0 0
September 19, 2025 0.55 0.95 0.90 0 363 0 50.00 8.05 8.65 8.60 0 0 0
September 19, 2025 0.27 0.65 0.60 0 27 0 52.00 9.85 10.45 10.50 0 0 0
September 19, 2025 0.11 0.45 0.43 0 63 0 54.00 11.65 12.15 12.25 0 0 0
September 19, 2025 0.01 0.27 0.34 0 0 0 60.00 17.60 18.10 18.25 0 0 0
October 17, 2025 14.40 14.90 14.80 0 0 0 28.00 0.07 0.47 0.50 0 0 0
October 17, 2025 13.45 13.95 13.90 0 0 0 29.00 0.17 0.50 0.55 0 0 0
October 17, 2025 12.55 13.10 12.95 0 0 0 30.00 0.24 0.60 0.60 0 0 0
October 17, 2025 11.60 12.15 12.20 0 0 0 31.00 0.33 0.70 0.70 0 0 0
October 17, 2025 10.75 11.35 11.20 0 0 0 32.00 0.43 0.75 0.80 0 0 0
October 17, 2025 9.90 10.40 10.35 0 0 0 33.00 0.55 0.95 0.85 0 0 0
October 17, 2025 9.10 9.60 9.60 0 0 0 34.00 0.75 1.05 1.10 0 0 0
October 17, 2025 8.30 8.80 8.80 0 0 0 35.00 0.90 1.25 1.25 0 0 0
October 17, 2025 7.50 8.00 8.00 0 0 0 36.00 1.10 1.45 1.50 0 0 0
October 17, 2025 6.70 7.30 7.25 0 0 0 37.00 1.40 1.70 1.75 0 0 0
October 17, 2025 5.95 6.55 6.55 0 0 0 38.00 1.70 1.95 2.05 0 0 0
October 17, 2025 5.30 5.85 5.85 0 0 0 39.00 2.00 2.30 2.35 0 0 0
October 17, 2025 4.75 5.20 5.20 0 0 0 40.00 2.25 2.65 2.70 0 0 0
October 17, 2025 4.15 4.60 4.60 0 0 0 41.00 2.65 3.00 3.10 0 0 0
October 17, 2025 3.55 4.05 4.05 0 0 0 42.00 3.10 3.50 3.55 0 0 0
October 17, 2025 3.00 3.50 3.55 0 0 0 43.00 3.60 4.00 4.05 0 0 0
October 17, 2025 2.55 3.05 3.10 0 0 0 44.00 4.10 4.55 4.65 0 10 0
October 17, 2025 2.15 2.60 2.65 0 0 0 45.00 4.70 5.15 5.20 0 0 0
October 17, 2025 1.75 2.25 2.30 0 0 0 46.00 5.20 5.75 5.90 0 0 0
October 17, 2025 1.25 1.65 1.70 0 0 0 48.00 6.65 7.15 7.25 0 0 0
November 21, 2025 12.80 13.40 13.35 0 0 0 30.00 0.43 0.85 0.80 0 0 0
November 21, 2025 11.05 11.65 11.60 0 0 0 32.00 0.70 1.10 1.10 0 0 0
November 21, 2025 10.25 10.85 10.80 0 0 0 33.00 0.85 1.25 1.25 0 0 0
November 21, 2025 9.45 10.05 10.00 0 0 0 34.00 1.05 1.45 1.45 0 0 0
November 21, 2025 8.65 9.25 9.25 0 0 0 35.00 1.30 1.60 1.65 0 0 0
November 21, 2025 7.80 8.50 8.45 0 0 0 36.00 1.50 1.90 1.90 0 0 0
November 21, 2025 7.15 7.80 7.75 0 0 0 37.00 1.80 2.10 2.15 0 0 0
November 21, 2025 6.45 7.10 7.05 0 0 0 38.00 2.10 2.40 2.45 0 0 0
November 21, 2025 5.75 6.40 6.40 0 0 0 39.00 2.35 2.70 2.80 0 0 0
November 21, 2025 5.15 5.75 5.75 0 0 0 40.00 2.75 3.10 3.15 0 0 0
November 21, 2025 4.75 5.20 5.15 0 0 0 41.00 3.15 3.50 3.55 0 0 0
November 21, 2025 4.15 4.65 4.60 0 1 0 42.00 3.60 3.95 4.05 0 0 0
November 21, 2025 3.65 4.10 4.10 0 0 0 43.00 4.00 4.45 4.55 0 0 0
November 21, 2025 3.20 3.65 3.65 0 0 0 44.00 4.60 5.00 5.05 0 2 0
November 21, 2025 2.75 3.25 3.20 0 0 0 45.00 5.15 5.60 5.65 0 0 0
November 21, 2025 2.35 2.85 2.80 0 0 0 46.00 5.75 6.20 6.30 0 0 0
November 21, 2025 1.80 2.15 2.20 0 0 0 48.00 7.00 7.60 7.65 0 0 0
December 19, 2025 17.40 18.15 18.00 0 0 0 25.00 0.12 0.49 0.55 0 0 0
December 19, 2025 16.50 17.15 17.15 0 0 0 26.00 0.18 0.60 0.60 0 0 0
December 19, 2025 15.65 16.20 16.20 0 0 0 27.00 0.25 0.70 0.65 0 0 0
December 19, 2025 14.70 15.30 15.25 0 0 0 28.00 0.33 0.80 0.75 0 0 0
December 19, 2025 13.80 14.45 14.45 0 0 0 29.00 0.42 0.85 0.85 0 0 0
December 19, 2025 12.90 13.60 13.50 0 0 0 30.00 0.55 0.95 0.95 0 5 0
December 19, 2025 12.05 12.75 12.70 0 0 0 31.00 0.65 1.05 1.10 0 0 0
December 19, 2025 11.30 11.90 11.85 0 0 0 32.00 0.85 1.25 1.25 0 0 0
December 19, 2025 9.70 10.30 10.30 0 0 0 34.00 1.15 1.65 1.65 0 0 0
December 19, 2025 8.90 9.55 9.50 0 0 0 35.00 1.45 1.85 1.90 0 3 0
December 19, 2025 8.10 8.80 8.80 0 0 0 36.00 1.70 2.10 2.10 0 0 0
December 19, 2025 6.70 7.45 7.40 0 0 0 38.00 2.25 2.70 2.70 0 0 0
December 19, 2025 6.05 6.75 6.75 0 0 0 39.00 2.55 3.05 3.05 0 0 0
December 19, 2025 5.50 6.15 6.10 0 0 0 40.00 2.95 3.40 3.45 0 35 0
December 19, 2025 5.05 5.55 5.50 0 0 0 41.00 3.40 3.80 3.85 0 0 0
December 19, 2025 4.45 5.00 5.00 0 0 0 42.00 3.80 4.25 4.30 0 0 0
December 19, 2025 3.95 4.50 4.50 0 0 0 43.00 4.30 4.75 4.80 0 0 0
December 19, 2025 3.55 4.00 4.00 0 0 0 44.00 4.80 5.30 5.35 0 0 0
December 19, 2025 2.90 3.60 3.60 0 89 0 45.00 5.35 5.85 5.95 0 5 0
December 19, 2025 2.60 3.20 3.20 0 1 0 46.00 5.95 6.50 6.60 0 5 0
December 19, 2025 2.05 2.45 2.50 0 4 0 48.00 7.25 7.85 7.90 0 0 0
December 19, 2025 1.55 1.95 1.95 0 5 0 50.00 8.75 9.35 9.40 0 0 0
December 19, 2025 0.11 0.60 0.55 0 20 0 60.00 17.55 18.20 18.30 0 0 0
March 20, 2026 17.75 18.55 18.45 0 0 0 25.00 0.31 0.80 0.80 0 0 0
March 20, 2026 16.85 17.65 17.60 0 0 0 26.00 0.38 0.75 0.85 0 0 0
March 20, 2026 15.10 15.90 15.95 0 0 0 28.00 0.60 1.05 1.10 0 0 0
March 20, 2026 13.45 14.30 14.20 0 0 0 30.00 0.90 1.35 1.40 0 1 0
March 20, 2026 11.85 12.65 12.60 0 0 0 32.00 1.30 1.75 1.75 0 5 0
March 20, 2026 10.35 11.20 11.10 0 0 0 34.00 1.80 2.20 2.20 0 13 0
March 20, 2026 9.65 10.45 10.45 0 0 0 35.00 2.10 2.45 2.45 0 0 0
March 20, 2026 8.95 9.75 9.70 0 5 0 36.00 2.25 2.75 2.75 0 15 0
March 20, 2026 7.70 8.35 8.50 0 0 0 38.00 2.90 3.60 3.55 0 0 0
March 20, 2026 6.50 7.15 7.25 0 0 0 40.00 3.70 4.35 4.35 0 5 0
March 20, 2026 5.40 6.15 6.20 0 10 0 42.00 4.60 5.25 5.25 0 100 0
March 20, 2026 4.50 5.10 5.20 0 30 0 44.00 5.50 6.20 6.30 0 10 0
March 20, 2026 4.10 4.70 4.80 0 0 0 45.00 6.10 6.85 6.85 0 5 0
March 20, 2026 3.70 4.30 4.35 0 0 0 46.00 6.70 7.45 7.45 0 0 0
March 20, 2026 2.35 3.00 3.05 0 1 0 50.00 9.25 10.10 10.15 0 0 0
June 19, 2026 10.35 11.20 11.30 0 0 0 35.00 2.45 3.10 3.15 0 0 0
June 19, 2026 8.45 9.35 9.30 0 0 0 38.00 3.50 4.05 4.15 0 0 0
June 19, 2026 7.25 8.10 8.15 0 0 0 40.00 4.30 4.90 4.95 0 0 0
June 19, 2026 6.20 7.05 7.10 0 0 0 42.00 5.15 5.80 5.85 0 0 0
June 19, 2026 5.30 6.00 6.05 0 0 0 44.00 6.15 6.90 7.00 0 0 0
June 19, 2026 4.60 5.20 5.20 0 0 0 46.00 7.30 8.05 8.10 0 0 0
June 19, 2026 3.15 3.75 3.85 0 0 0 50.00 9.80 10.65 10.80 0 0 0