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: July 12, 2025 at 5:41 a.m.   (Real-time)

  • Last price: 40.360
  • Net change: 0.010
  • Bid price: 40.000
  • Ask price: 40.790
  • 30-day historical volatility: 34.33%
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: 17,260
Volume: 6
Open interest: 8,980
Volume: 517
July 18, 2025 14.20 14.50 14.50 0 0 0 26.00 0 0.15 0.15 0 0 0
July 18, 2025 13.20 13.50 13.50 0 0 0 27.00 0 0.15 0.15 0 0 0
July 18, 2025 12.20 12.60 12.60 0 0 0 28.00 0 0.15 0.15 0 0 0
July 18, 2025 11.20 11.60 11.60 0 0 0 29.00 0 0.15 0.15 0 0 0
July 18, 2025 10.20 10.60 10.60 0 0 0 30.00 0 0.15 0.15 0 30 0
July 18, 2025 9.20 9.60 9.60 0 0 0 31.00 0 0.15 0.15 0 5 0
July 18, 2025 8.20 8.60 8.60 0 0 0 32.00 0 0.15 0.15 0 0 0
July 18, 2025 7.20 7.60 7.60 0 0 0 33.00 0 0.15 0.15 0 0 0
July 18, 2025 6.20 6.60 6.60 0 0 0 34.00 0.01 0.15 0.15 0 5 0
July 18, 2025 5.20 5.80 5.80 0 2 0 35.00 0 0.19 0.19 0 6 0
July 18, 2025 4.25 4.65 4.65 0 0 0 36.00 0 0.15 0.15 0 12 0
July 18, 2025 3.25 3.85 3.85 0 20 0 37.00 0.01 0.24 0.24 0 2,607 0
July 18, 2025 2.25 2.90 2.90 0 0 0 38.00 0.02 0.22 0.22 0 6 0
July 18, 2025 1.50 1.85 1.85 0 11 0 39.00 0.02 0.45 0.45 -0.24 1,523 10
July 18, 2025 0.70 1.10 1.10 0 1 0 40.00 0.20 0.65 0.65 0 60 0
July 18, 2025 0.20 0.60 0.60 0 0 0 41.00 0.75 1.15 1.15 0 60 0
July 18, 2025 0.02 0.38 0.38 0 10 0 42.00 1.45 1.90 1.90 0 15 0
July 18, 2025 0.01 0.24 0.24 0 79 0 43.00 2.35 2.85 2.85 0 41 0
July 18, 2025 0 0.18 0.18 0 30 0 44.00 3.35 3.80 3.80 0 0 0
July 18, 2025 0 0.19 0.19 0 67 0 45.00 4.40 4.80 4.80 0 0 0
July 18, 2025 0 0.15 0.15 0 2 0 46.00 5.20 5.80 5.80 0 0 0
July 18, 2025 0 0.15 0.15 0 0 0 47.00 6.40 6.80 6.80 0 0 0
July 18, 2025 0 0.15 0.15 0 0 0 48.00 7.40 7.80 7.80 0 0 0
August 15, 2025 14.15 14.85 14.85 0 0 0 26.00 0 0.45 0.45 0 0 0
August 15, 2025 13.15 13.85 13.85 0 0 0 27.00 0 0.45 0.45 0 0 0
August 15, 2025 12.15 12.95 12.95 0 0 0 28.00 0 0.45 0.45 0 0 0
August 15, 2025 11.15 11.95 11.95 0 0 0 29.00 0 0.47 0.47 0 0 0
August 15, 2025 10.20 10.90 10.90 0 0 0 30.00 0.01 0.49 0.49 0 0 0
August 15, 2025 9.20 9.95 9.95 0 0 0 31.00 0.01 0.49 0.49 0 10 0
August 15, 2025 8.25 9.00 9.00 0 0 0 32.00 0.01 0.49 0.49 0 10 0
August 15, 2025 7.35 8.05 8.05 0 0 0 33.00 0.06 0.29 0.29 0 0 0
August 15, 2025 6.40 7.15 7.15 0 2 0 34.00 0.13 0.42 0.42 0 0 0
August 15, 2025 5.55 6.35 6.35 0 0 0 35.00 0.23 0.55 0.55 0 1,200 0
August 15, 2025 4.80 5.35 5.35 0 0 0 36.00 0.36 0.70 0.70 0 1,639 0
August 15, 2025 4.05 4.60 4.60 0 0 0 37.00 0.55 0.90 0.90 0 4 0
August 15, 2025 3.30 3.85 3.85 -0.40 0 5 38.00 0.85 1.15 1.15 -0.35 6 1
August 15, 2025 2.60 3.05 3.05 0 2 0 39.00 1.05 1.45 1.45 0 12 0
August 15, 2025 2.05 2.40 2.40 0 18 0 40.00 1.55 1.85 1.85 0 27 0
August 15, 2025 1.55 1.90 1.90 0 4 0 41.00 2.00 2.35 2.35 0 5 0
August 15, 2025 1.10 1.45 1.45 0 6 0 42.00 2.45 2.95 2.95 0 11 0
August 15, 2025 0.75 1.10 1.10 0 101 0 43.00 3.20 3.60 3.60 0 0 0
August 15, 2025 0.47 0.80 0.80 0 6,138 0 44.00 3.85 4.40 4.40 0 5 0
August 15, 2025 0.28 0.60 0.60 0 3,952 0 45.00 4.75 5.20 5.20 0.15 5 5
August 15, 2025 0.14 0.41 0.41 0 4,202 0 46.00 5.35 6.15 6.15 0 0 0
August 15, 2025 0.02 0.24 0.24 0 1,802 0 47.00 6.20 7.05 7.05 0 0 0
August 15, 2025 0.01 0.16 0.16 0 11 0 48.00 7.15 8.05 8.05 0 0 0
September 19, 2025 14.35 14.80 14.80 0 0 0 26.00 0.01 0.23 0.23 0 0 0
September 19, 2025 13.35 13.90 13.90 0 0 0 27.00 0.01 0.25 0.25 0 0 0
September 19, 2025 12.40 12.85 12.85 0 0 0 28.00 0.01 0.29 0.29 0 0 0
September 19, 2025 11.45 11.95 11.95 0 0 0 29.00 0.01 0.33 0.33 0 0 0
September 19, 2025 10.50 11.05 11.05 0 0 0 30.00 0.02 0.39 0.39 0 13 0
September 19, 2025 9.50 10.20 10.20 0 0 0 31.00 0.13 0.34 0.34 0 0 0
September 19, 2025 8.60 9.10 9.10 0 0 0 32.00 0.20 0.44 0.44 0 49 0
September 19, 2025 7.60 8.35 8.35 0 0 0 33.00 0.31 0.50 0.50 0 0 0
September 19, 2025 6.80 7.50 7.50 0 10 0 34.00 0.43 0.70 0.70 -0.25 1,015 500
September 19, 2025 5.95 6.65 6.65 0 5 0 35.00 0.55 0.85 0.85 0 220 0
September 19, 2025 5.20 5.85 5.85 0 0 0 36.00 0.75 1.05 1.05 0 7 0
September 19, 2025 4.50 5.05 5.05 0 0 0 37.00 1.00 1.30 1.30 0 0 0
September 19, 2025 3.80 4.35 4.35 0 0 0 38.00 1.30 1.60 1.60 0 36 0
September 19, 2025 3.15 3.60 3.60 0 13 0 39.00 1.55 1.95 1.95 0 0 0
September 19, 2025 2.55 3.00 3.00 0 0 0 40.00 1.95 2.35 2.35 0 23 0
September 19, 2025 2.10 2.45 2.45 0 5 0 41.00 2.40 2.85 2.85 0 0 0
September 19, 2025 1.65 2.00 2.00 0 5 0 42.00 3.00 3.40 3.40 0 0 0
September 19, 2025 1.25 1.60 1.60 0 20 0 43.00 3.65 4.00 4.00 0 0 0
September 19, 2025 0.95 1.30 1.30 0 33 0 44.00 4.30 4.65 4.65 0 20 0
September 19, 2025 0.70 1.05 1.05 0 33 0 45.00 4.85 5.50 5.50 0 5 0
September 19, 2025 0.46 0.80 0.80 0 12 0 46.00 5.65 6.35 6.35 0 0 0
September 19, 2025 0.32 0.60 0.60 0 0 0 47.00 6.45 7.20 7.20 0 0 0
September 19, 2025 0.16 0.46 0.46 0 0 0 48.00 7.35 8.25 8.25 0 0 0
September 19, 2025 0.10 0.25 0.25 0 363 0 50.00 9.55 10.10 10.10 0 0 0
September 19, 2025 0.01 0.47 0.47 0 28 0 52.00 11.45 12.05 12.05 0 0 0
September 19, 2025 0.01 0.26 0.26 0 63 0 54.00 13.15 13.90 13.90 0 0 0
September 19, 2025 0 0.26 0.26 0 0 0 60.00 19.15 19.90 19.90 0 0 0
October 17, 2025 12.50 13.05 13.05 0 0 0 28.00 0.02 0.41 0.41 0 0 0
October 17, 2025 11.60 12.15 12.15 0 0 0 29.00 0.02 0.49 0.49 0 0 0
October 17, 2025 10.65 11.50 11.50 0 0 0 30.00 0.18 0.44 0.44 0 0 0
October 17, 2025 9.80 10.60 10.60 0 0 0 31.00 0.26 0.49 0.49 0 0 0
October 17, 2025 8.70 9.45 9.45 0 0 0 32.00 0.38 0.65 0.65 0 0 0
October 17, 2025 7.80 8.60 8.60 0 0 0 33.00 0.49 0.80 0.80 0 0 0
October 17, 2025 7.00 7.95 7.95 0 0 0 34.00 0.65 0.95 0.95 0 0 0
October 17, 2025 6.20 7.05 7.05 0 0 0 35.00 0.80 1.10 1.10 0 0 0
October 17, 2025 5.40 6.30 6.30 0 0 0 36.00 1.00 1.35 1.35 0 0 0
October 17, 2025 4.85 5.40 5.40 0 0 0 37.00 1.20 1.60 1.60 0 0 0
October 17, 2025 4.15 4.75 4.75 0 0 0 38.00 1.55 1.90 1.90 0 0 0
October 17, 2025 3.55 3.95 3.95 0 0 0 39.00 1.80 2.25 2.25 0 0 0
October 17, 2025 3.00 3.40 3.40 0 0 0 40.00 2.25 2.70 2.70 0 0 0
October 17, 2025 2.45 2.85 2.85 0 0 0 41.00 2.70 3.20 3.20 0 0 0
October 17, 2025 2.00 2.40 2.40 0 0 0 42.00 3.25 3.70 3.70 0 0 0
October 17, 2025 1.60 2.00 2.00 0 0 0 43.00 3.85 4.30 4.30 0 0 0
October 17, 2025 1.25 1.65 1.65 0 0 0 44.00 4.55 4.95 4.95 0 10 0
October 17, 2025 0.95 1.20 1.20 0 0 0 45.00 5.10 5.75 5.75 0 0 0
October 17, 2025 0.70 1.10 1.10 0 0 0 46.00 5.75 6.50 6.50 0 0 0
October 17, 2025 0.46 0.85 0.85 0 0 0 47.00 6.50 7.30 7.30 0 0 0
October 17, 2025 0.34 0.70 0.70 0 0 0 48.00 7.35 8.15 8.15 0 0 0
November 21, 2025 11.00 11.80 11.80 0 0 0 30.00 0.40 0.70 0.70 0 0 0
November 21, 2025 9.30 9.95 9.95 0 0 0 32.00 0.65 0.95 0.95 0 0 0
November 21, 2025 8.40 9.10 9.10 0 0 0 33.00 0.80 1.15 1.15 0 0 0
November 21, 2025 7.65 8.30 8.30 0 0 0 34.00 1.00 1.35 1.35 0 0 0
November 21, 2025 6.90 7.50 7.50 0 0 0 35.00 1.15 1.55 1.55 0 0 0
November 21, 2025 6.15 6.80 6.80 0 0 0 36.00 1.40 1.80 1.80 0 0 0
November 21, 2025 5.45 6.05 6.05 0 0 0 37.00 1.70 2.10 2.10 0 30 0
November 21, 2025 4.80 5.20 5.20 0 10 0 38.00 2.00 2.45 2.45 0 0 0
November 21, 2025 4.20 4.60 4.60 0 0 0 39.00 2.35 2.75 2.75 0 0 0
November 21, 2025 3.65 4.00 4.00 0 0 0 40.00 2.75 3.20 3.20 0 0 0
November 21, 2025 3.10 3.50 3.50 0 0 0 41.00 3.25 3.80 3.80 0 5 0
November 21, 2025 2.65 3.10 3.10 0 1 0 42.00 3.75 4.20 4.20 0 0 0
November 21, 2025 2.25 2.65 2.65 0 0 0 43.00 4.30 4.85 4.85 0 0 0
November 21, 2025 1.90 2.25 2.25 0 0 0 44.00 5.05 5.50 5.50 0 2 0
November 21, 2025 1.55 1.95 1.95 0 0 0 45.00 5.65 6.15 6.15 0 0 0
November 21, 2025 1.25 1.65 1.65 0 0 0 46.00 6.25 6.90 6.90 0 0 0
November 21, 2025 1.00 1.40 1.40 0 2 0 47.00 6.95 7.75 7.75 0 0 0
November 21, 2025 0.80 1.20 1.20 0 0 0 48.00 7.70 8.55 8.55 0 0 0
December 19, 2025 15.60 16.55 16.55 0 0 0 25.00 0.03 0.49 0.49 0 0 0
December 19, 2025 14.70 15.60 15.60 0 0 0 26.00 0.08 0.50 0.50 0 0 0
December 19, 2025 13.75 14.65 14.65 0 0 0 27.00 0.19 0.50 0.50 0 0 0
December 19, 2025 12.90 13.65 13.65 0 0 0 28.00 0.28 0.55 0.55 0 0 0
December 19, 2025 12.00 12.90 12.90 0 0 0 29.00 0.38 0.70 0.70 0 0 0
December 19, 2025 11.20 11.90 11.90 0 0 0 30.00 0.49 0.80 0.80 0 5 0
December 19, 2025 10.10 11.00 11.00 0 0 0 31.00 0.65 0.95 0.95 0 0 0
December 19, 2025 9.30 10.20 10.20 0 0 0 32.00 0.80 1.05 1.05 0 0 0
December 19, 2025 7.65 8.70 8.70 0 0 0 34.00 1.15 1.50 1.50 0 5 0
December 19, 2025 6.90 7.85 7.85 0 0 0 35.00 1.40 1.75 1.75 0 13 0
December 19, 2025 6.20 7.20 7.20 0 0 0 36.00 1.65 2.00 2.00 0 0 0
December 19, 2025 5.50 6.40 6.40 0 0 0 37.00 1.90 2.30 2.30 0 0 0
December 19, 2025 5.10 5.55 5.55 0 0 0 38.00 2.25 2.75 2.75 0 0 0
December 19, 2025 4.50 4.95 4.95 0 0 0 39.00 2.60 3.05 3.05 0 0 0
December 19, 2025 3.90 4.45 4.45 0 6 0 40.00 3.05 3.50 3.50 0 35 0
December 19, 2025 3.40 3.85 3.85 0 0 0 41.00 3.50 4.05 4.05 0 0 0
December 19, 2025 2.95 3.45 3.45 0 6 0 42.00 4.00 4.60 4.60 0 0 0
December 19, 2025 2.50 3.05 3.05 0 0 0 43.00 4.55 5.15 5.15 0 0 0
December 19, 2025 2.15 2.55 2.55 0 0 0 44.00 5.20 5.75 5.75 0 0 0
December 19, 2025 1.80 2.20 2.20 0 89 0 45.00 5.85 6.45 6.45 0 5 0
December 19, 2025 1.50 1.90 1.90 0 6 0 46.00 6.55 7.15 7.15 0 5 0
December 19, 2025 1.25 1.60 1.60 0 0 0 47.00 6.95 7.90 7.90 0 0 0
December 19, 2025 1.05 1.40 1.40 0 4 0 48.00 7.75 8.65 8.65 0 0 0
December 19, 2025 0.65 1.00 1.00 0 5 0 50.00 9.40 10.30 10.30 0 0 0
December 19, 2025 0.01 0.45 0.45 0 20 0 60.00 19.05 20.00 20.00 0 0 0
March 20, 2026 15.95 17.00 17.00 0 0 0 25.00 0.25 0.60 0.60 0 0 0
March 20, 2026 14.80 16.15 16.15 0 0 0 26.00 0.35 0.70 0.70 0 0 0
March 20, 2026 13.10 14.40 14.40 0 0 0 28.00 0.60 0.95 0.95 0 0 0
March 20, 2026 11.75 12.55 12.55 0 0 0 30.00 0.90 1.25 1.25 0 9 0
March 20, 2026 10.15 10.95 10.95 0 0 0 32.00 1.25 1.60 1.60 0 5 0
March 20, 2026 8.70 9.45 9.45 0 0 0 34.00 1.70 2.10 2.10 0 13 0
March 20, 2026 7.95 8.75 8.75 0 0 0 35.00 2.00 2.35 2.35 0 0 0
March 20, 2026 7.30 8.05 8.05 0 5 0 36.00 2.25 2.80 2.80 0 15 0
March 20, 2026 6.15 6.65 6.65 0 0 0 38.00 3.05 3.45 3.45 0 0 0
March 20, 2026 5.00 5.50 5.50 0 0 0 40.00 3.90 4.30 4.30 0 10 0
March 20, 2026 4.05 4.50 4.50 0 10 0 42.00 4.80 5.35 5.35 0 100 0
March 20, 2026 3.20 3.70 3.70 0 30 0 44.00 5.95 6.60 6.60 0 10 0
March 20, 2026 2.80 3.30 3.30 0 0 0 45.00 6.65 7.30 7.30 0 5 0
March 20, 2026 2.50 2.95 2.95 0 0 0 46.00 7.30 7.95 7.95 0 0 0
March 20, 2026 1.95 2.20 2.20 0 0 0 48.00 8.75 9.40 9.40 0 0 0
March 20, 2026 1.45 1.75 1.75 0 1 0 50.00 10.30 10.95 10.95 0 0 0
June 19, 2026 8.70 9.65 9.65 0 0 0 35.00 2.40 3.20 3.20 0 0 0
June 19, 2026 8.05 9.00 9.00 0 0 0 36.00 2.75 3.55 3.55 0 0 0
June 19, 2026 6.85 7.65 7.65 0 0 0 38.00 3.50 4.30 4.30 0 2 0
June 19, 2026 5.75 6.55 6.55 -0.65 4 1 40.00 4.40 5.15 5.15 -0.50 4 1
June 19, 2026 4.75 5.65 5.65 0 0 0 42.00 5.40 6.20 6.20 0 0 0
June 19, 2026 3.90 4.80 4.80 0 1 0 44.00 6.55 7.35 7.35 0 0 0
June 19, 2026 3.55 4.35 4.35 0 0 0 45.00 7.20 7.95 7.95 0 0 0
June 19, 2026 3.20 4.00 4.00 0 0 0 46.00 7.70 8.65 8.65 0 0 0
June 19, 2026 2.55 3.35 3.35 0 0 0 48.00 9.20 9.95 9.95 0 0 0
June 19, 2026 2.05 2.80 2.80 0 10 0 50.00 10.60 11.45 11.45 0 0 0