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.

ATZ – Aritzia Inc.

Last update: September 15, 2025 at 9:37 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 29.00%
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: 2,179
Volume: 0
Open interest: 1,636
Volume: 0
September 19, 2025 0 0 57.50 0 0 0 30.00 0 0 0.20 0 100 0
September 19, 2025 0 0 56.50 0 0 0 31.00 0 0 0.20 0 60 0
September 19, 2025 0 0 55.50 0 0 0 32.00 0 0 0.49 0 0 0
September 19, 2025 0 0 54.50 0 0 0 33.00 0 0 0.49 0 0 0
September 19, 2025 0 0 53.50 0 0 0 34.00 0 0 0.24 0 0 0
September 19, 2025 0 0 52.50 0 16 0 35.00 0 0 0.24 0 25 0
September 19, 2025 0 0 51.50 0 0 0 36.00 0 0 0.24 0 0 0
September 19, 2025 0 0 50.50 0 0 0 37.00 0 0 0.24 0 0 0
September 19, 2025 0 0 49.50 0 0 0 38.00 0 0 0.24 0 35 0
September 19, 2025 0 0 48.50 0 0 0 39.00 0 0 0.24 0 0 0
September 19, 2025 0 0 47.50 0 10 0 40.00 0 0 0.24 0 15 0
September 19, 2025 0 0 46.50 0 0 0 41.00 0 0 0.24 0 6 0
September 19, 2025 0 0 45.50 0 8 0 42.00 0 0 0.24 0 0 0
September 19, 2025 0 0 44.50 0 0 0 43.00 0 0 0.24 0 0 0
September 19, 2025 0 0 43.50 0 0 0 44.00 0 0 0.24 0 13 0
September 19, 2025 0 0 42.50 0 52 0 45.00 0 0 0.24 0 1 0
September 19, 2025 0 0 41.50 0 6 0 46.00 0 0 0.49 0 0 0
September 19, 2025 0 0 40.50 0 9 0 47.00 0 0 0.49 0 0 0
September 19, 2025 0 0 39.50 0 30 0 48.00 0 0 0.49 0 0 0
September 19, 2025 0 0 38.50 0 0 0 49.00 0 0 0.24 0 0 0
September 19, 2025 0 0 37.50 0 23 0 50.00 0 0 0.24 0 20 0
September 19, 2025 0 0 35.50 0 0 0 52.00 0 0 0.24 0 0 0
September 19, 2025 0 0 33.50 0 20 0 54.00 0 0 0.24 0 2 0
September 19, 2025 0 0 32.50 0 24 0 55.00 0 0 0.24 0 1 0
September 19, 2025 0 0 31.50 0 1 0 56.00 0 0 0.49 0 10 0
September 19, 2025 0 0 29.50 0 0 0 58.00 0 0 0.49 0 20 0
September 19, 2025 0 0 27.50 0 49 0 60.00 0 0 0.10 0 52 0
September 19, 2025 0 0 25.45 0 0 0 62.00 0 0 0.49 0 35 0
September 19, 2025 0 0 23.45 0 6 0 64.00 0 0 0.24 0 6 0
September 19, 2025 0 0 22.45 0 3 0 65.00 0 0 0.24 0 115 0
September 19, 2025 0 0 21.45 0 2 0 66.00 0 0 0.24 0 12 0
September 19, 2025 0 0 19.45 0 0 0 68.00 0 0 0.24 0 3 0
September 19, 2025 0 0 17.45 0 47 0 70.00 0 0 0.49 0 5 0
September 19, 2025 0 0 15.45 0 13 0 72.00 0 0 0.49 0 0 0
September 19, 2025 0 0 13.45 0 15 0 74.00 0 0 0.49 0 1 0
September 19, 2025 0 0 12.55 0 32 0 75.00 0 0 0.49 0 31 0
September 19, 2025 1.05 0 11.55 0 11 0 76.00 0 0 0.49 0 0 0
September 19, 2025 0 0 9.55 0 124 0 78.00 0 0 0.49 0 0 0
September 19, 2025 0.25 0 7.60 0 45 0 80.00 0 6.10 0.49 0 5 0
September 19, 2025 0 0 5.75 0 528 0 82.00 0 0.65 0.39 0 22 0
September 19, 2025 0 0 3.90 0 63 0 84.00 0 0 0.40 0 4 0
September 19, 2025 0.20 0 3.05 0 48 0 85.00 0 0 0.65 0 1 0
September 19, 2025 0 0 2.10 0 2 0 86.00 0 5.00 0.85 0 2 0
September 19, 2025 0 0 0.90 0 0 0 88.00 0 0 1.70 0 0 0
September 19, 2025 0 0 0.43 0 0 0 90.00 0 0 3.35 0 0 0
September 19, 2025 0 0 0.45 0 0 0 92.00 0 0 5.15 0 0 0
September 19, 2025 0 0 0.30 0 0 0 94.00 0 0 7.10 0 0 0
October 17, 2025 0 0 57.80 0 0 0 30.00 0 0 0.49 0 40 0
October 17, 2025 0 0 56.80 0 0 0 31.00 0 0 0.49 0 0 0
October 17, 2025 0 0 55.90 0 0 0 32.00 0 0 0.49 0 0 0
October 17, 2025 0 0 54.90 0 0 0 33.00 0 0 0.49 0 0 0
October 17, 2025 0 0 53.90 0 0 0 34.00 0 0 0.49 0 10 0
October 17, 2025 0 0 52.90 0 5 0 35.00 0 0 0.49 0 0 0
October 17, 2025 0 0 51.90 0 0 0 36.00 0 0 0.49 0 0 0
October 17, 2025 0 0 50.90 0 0 0 37.00 0 0 0.49 0 3 0
October 17, 2025 0 0 49.70 0 0 0 38.00 0 0 0.49 0 5 0
October 17, 2025 0 0 48.70 0 0 0 39.00 0 0 0.49 0 3 0
October 17, 2025 0 0 47.70 0 0 0 40.00 0 0 0.49 0 0 0
October 17, 2025 0 0 46.80 0 0 0 41.00 0 0 0.49 0 2 0
October 17, 2025 0 0 45.80 0 0 0 42.00 0 0 0.49 0 5 0
October 17, 2025 0 0 44.80 0 0 0 43.00 0 0 0.49 0 3 0
October 17, 2025 0 0 43.80 0 0 0 44.00 0 0 0.49 0 3 0
October 17, 2025 0 0 42.90 0 0 0 45.00 0 0 0.49 0 0 0
October 17, 2025 0 0 41.75 0 0 0 46.00 0 0 0.49 0 0 0
October 17, 2025 0 0 40.75 0 0 0 47.00 0 0 0.49 0 3 0
October 17, 2025 0 0 39.75 0 1 0 48.00 0 0 0.49 0 0 0
October 17, 2025 0 0 38.85 0 0 0 49.00 0 0 0.49 0 2 0
October 17, 2025 0 0 37.85 0 0 0 50.00 0 0 0.49 0 2 0
October 17, 2025 0 0 35.85 0 0 0 52.00 0 0 0.49 0 9 0
October 17, 2025 0 0 33.90 0 0 0 54.00 0 0 0.49 0 5 0
October 17, 2025 0 0 31.90 0 1 0 56.00 0 0 0.49 0 30 0
October 17, 2025 0 0 29.95 0 9 0 58.00 0 0 0.49 0 2 0
October 17, 2025 0 0 28.00 0 0 0 60.00 0 0 0.49 0 11 0
October 17, 2025 0 0 26.10 0 12 0 62.00 0 0 0.55 0 6 0
October 17, 2025 0 0 24.25 0 8 0 64.00 0 0 0.60 0 10 0
October 17, 2025 0 0 22.35 0 1 0 66.00 0 0 0.75 0 7 0
October 17, 2025 0 0 20.55 0 2 0 68.00 0 0 0.90 0 16 0
October 17, 2025 0 0 18.80 0 26 0 70.00 0 0 1.20 0 14 0
October 17, 2025 0 0 17.05 0 1 0 72.00 0 0 1.40 0 11 0
October 17, 2025 0 0 15.40 0 0 0 74.00 0 0 1.70 0 5 0
October 17, 2025 0.25 0 13.90 0 21 0 76.00 0 0 2.15 0 3 0
October 17, 2025 0 0 12.35 0 20 0 78.00 0 0 2.60 0 1 0
October 17, 2025 0 0 10.90 0 27 0 80.00 0 0 3.20 0 6 0
October 17, 2025 0 0 9.25 0 4 0 82.00 0 0 3.80 0 10 0
October 17, 2025 0 0 8.00 0 84 0 84.00 0 0 4.55 0 8 0
October 17, 2025 0 0 6.85 0 0 0 86.00 0 0 5.40 0 0 0
October 17, 2025 0 8.90 5.75 0 18 0 88.00 0 0 6.35 0 0 0
October 17, 2025 0 0 4.85 0 8 0 90.00 0 0 7.45 0 10 0
October 17, 2025 0 0 4.05 0 5 0 92.00 0 0 8.65 0 0 0
October 17, 2025 0 0 3.35 0 2 0 94.00 0 0 10.00 0 0 0
October 17, 2025 0 0 0 0 0 0 96.00 0 0 0 0 0 0
November 21, 2025 0 0 32.35 0 0 0 56.00 0 0 0.60 0 4 0
November 21, 2025 0 0 30.45 0 0 0 58.00 0 0 0.65 0 2 0
November 21, 2025 0 0 28.50 0 0 0 60.00 0 0 0.75 0 20 0
November 21, 2025 0 0 26.65 0 0 0 62.00 0 0 0.80 0 1 0
November 21, 2025 0 0 24.85 0 0 0 64.00 0 0 0.95 0 1 0
November 21, 2025 0 0 23.15 0 1 0 66.00 0 0 1.20 0 0 0
November 21, 2025 0 0 21.40 0 0 0 68.00 0 0 1.45 0 0 0
November 21, 2025 0 0 19.65 0 0 0 70.00 0 0 1.70 0 0 0
November 21, 2025 0 0 17.95 0 0 0 72.00 0 0 2.00 0 0 0
November 21, 2025 0 0 16.30 0 3 0 74.00 0 0 2.40 0 0 0
November 21, 2025 0 0 14.70 0 0 0 76.00 0 0 3.00 0 7 0
November 21, 2025 0 0 13.15 0 0 0 78.00 0 0 3.50 0 0 0
November 21, 2025 0 0 11.70 0 3 0 80.00 0 0 4.00 0 2 0
November 21, 2025 0 0 10.30 0 0 0 82.00 0 0 4.65 0 0 0
November 21, 2025 0 0 9.05 0 2 0 84.00 0 0 5.35 0 0 0
November 21, 2025 0 0 7.85 0 1 0 86.00 0 0 6.25 0 0 0
November 21, 2025 0 0 6.80 0 1 0 88.00 0 0 7.20 0 0 0
November 21, 2025 0 10.25 5.80 0 3 0 90.00 0 0 8.20 0 0 0
November 21, 2025 0 0 4.95 0 1 0 92.00 0 0 9.35 0 0 0
November 21, 2025 0 0 4.20 0 0 0 94.00 0 0 10.60 0 0 0
November 21, 2025 0 0 0 0 0 0 96.00 0 0 0 0 0 0
December 19, 2025 0 0 63.00 0 0 0 25.00 0 0 0.23 0 267 0
December 19, 2025 0 0 58.05 0 1 0 30.00 0 0 0.49 0 27 0
December 19, 2025 0 0 56.05 0 0 0 32.00 0 0 0.49 0 30 0
December 19, 2025 0 0 54.00 0 0 0 34.00 0 0 0.49 0 5 0
December 19, 2025 0 0 53.10 0 0 0 35.00 0 0 0.49 0 6 0
December 19, 2025 0 0 52.10 0 1 0 36.00 0 0 0.49 0 13 0
December 19, 2025 0 0 50.05 0 0 0 38.00 0 0 0.49 0 2 0
December 19, 2025 0 0 48.10 0 5 0 40.00 0 0 0.49 0 10 0
December 19, 2025 0 0 46.15 0 0 0 42.00 0 0 0.49 0 2 0
December 19, 2025 0 0 44.20 0 0 0 44.00 0 0 0.49 0 1 0
December 19, 2025 0 0 43.30 0 5 0 45.00 0 0 0.49 0 5 0
December 19, 2025 0 0 42.35 0 0 0 46.00 0 0 0.49 0 4 0
December 19, 2025 0 0 40.35 0 6 0 48.00 0 0 0.50 0 12 0
December 19, 2025 0 0 38.50 0 1 0 50.00 0 0 0.55 0 8 0
December 19, 2025 0 0 33.80 0 0 0 55.00 0 0 0.75 0 8 0
December 19, 2025 0 0 32.90 0 0 0 56.00 0 0 0.80 0 2 0
December 19, 2025 0 0 29.15 0 3 0 60.00 0 0 1.00 0 17 0
December 19, 2025 0 0 27.25 0 0 0 62.00 0 0 1.15 0 2 0
December 19, 2025 0 0 25.45 0 0 0 64.00 0 0 1.35 0 2 0
December 19, 2025 0 0 24.60 0 22 0 65.00 0 0 1.45 0 6 0
December 19, 2025 0 0 23.70 0 0 0 66.00 0 0 1.55 0 31 0
December 19, 2025 0 0 21.90 0 0 0 68.00 0 0 1.80 0 6 0
December 19, 2025 0 0 20.20 0 15 0 70.00 0 0 2.05 0 2 0
December 19, 2025 0 0 18.60 0 0 0 72.00 0 0 2.40 0 11 0
December 19, 2025 0 0 17.00 0 0 0 74.00 0 0 2.95 0 16 0
December 19, 2025 0 0 16.25 0 26 0 75.00 0 0 3.20 0 0 0
December 19, 2025 0 0 15.40 0 0 0 76.00 0 0 3.45 0 0 0
December 19, 2025 0 0 14.00 0 0 0 78.00 0 0 3.95 0 0 0
December 19, 2025 0 0 12.60 0 40 0 80.00 0 0 4.55 0 0 0
December 19, 2025 0 0 11.10 0 1 0 82.00 0 0 5.25 0 0 0
December 19, 2025 0 0 9.85 0 9 0 84.00 0 8.40 6.00 0 12 0
December 19, 2025 0 0 9.25 0 12 0 85.00 0 0 6.55 0 3 0
December 19, 2025 0 0 8.70 0 5 0 86.00 0 0 7.00 0 2 0
December 19, 2025 0 0 7.70 0 11 0 88.00 0 0 8.05 0 0 0
December 19, 2025 0 0 6.75 0 60 0 90.00 0 0 9.10 0 9 0
December 19, 2025 0 0 5.80 0 6 0 92.00 0 0 10.25 0 0 0
December 19, 2025 0 0 5.05 0 0 0 94.00 0 0 11.50 0 0 0
December 19, 2025 0 0 0 0 0 0 96.00 0 0 0 0 0 0
January 16, 2026 0 0 30.10 0 0 0 60.00 0 0 1.65 0 1 0
January 16, 2026 0 0 26.60 0 0 0 64.00 0 0 2.15 0 3 0
January 16, 2026 0 0 24.85 0 0 0 66.00 0 0 2.50 0 1 0
January 16, 2026 0 0 23.15 0 0 0 68.00 0 0 3.00 0 1 0
January 16, 2026 0 0 21.60 0 0 0 70.00 0 0 3.35 0 0 0
January 16, 2026 0 0 20.00 0 0 0 72.00 0 0 3.80 0 0 0
January 16, 2026 0 0 18.45 0 0 0 74.00 0 0 4.30 0 8 0
January 16, 2026 0 0 16.95 0 0 0 76.00 0 0 4.80 0 0 0
January 16, 2026 0 0 15.65 0 0 0 78.00 0 0 5.40 0 0 0
January 16, 2026 0 0 14.05 0 0 0 80.00 0 0 6.15 0 1 0
January 16, 2026 0 0 12.90 0 0 0 82.00 0 0 6.95 0 0 0
January 16, 2026 0 0 11.70 0 75 0 84.00 0 0 7.80 0 0 0
January 16, 2026 0 0 10.65 0 0 0 86.00 0 0 8.70 0 0 0
January 16, 2026 0 0 9.65 0 0 0 88.00 0 0 9.70 0 0 0
January 16, 2026 0 0 8.70 0 0 0 90.00 0 0 10.80 0 0 0
January 16, 2026 0 0 7.90 0 2 0 92.00 0 0 12.00 0 0 0
January 16, 2026 0 0 7.10 0 0 0 94.00 0 0 13.20 0 0 0
January 16, 2026 0 0 0 0 0 0 96.00 0 0 0 0 0 0
February 20, 2026 0 0 26.80 0 0 0 64.00 0 0 2.50 0 0 0
February 20, 2026 0 0 25.20 0 0 0 66.00 0 0 3.00 0 0 0
February 20, 2026 0 0 23.55 0 0 0 68.00 0 0 3.35 0 0 0
February 20, 2026 0 0 21.95 0 0 0 70.00 0 0 3.80 0 0 0
February 20, 2026 0 0 20.40 0 0 0 72.00 0 0 4.25 0 0 0
February 20, 2026 0 0 18.90 0 0 0 74.00 0 0 4.80 0 0 0
February 20, 2026 0 0 17.40 0 10 0 76.00 0 0 5.35 0 0 0
February 20, 2026 0 0 16.10 0 0 0 78.00 0 0 5.95 0 0 0
February 20, 2026 0 0 14.70 0 0 0 80.00 0 0 6.65 0 0 0
February 20, 2026 0 0 13.50 0 0 0 82.00 0 0 7.40 0 0 0
February 20, 2026 0 0 12.35 0 0 0 84.00 0 0 8.20 0 0 0
February 20, 2026 0 0 11.25 0 10 0 86.00 0 0 9.05 0 0 0
February 20, 2026 0 0 10.20 0 0 0 88.00 0 0 10.00 0 0 0
February 20, 2026 0 0 9.25 0 0 0 90.00 0 0 11.05 0 0 0
February 20, 2026 0 0 8.35 0 0 0 92.00 0 0 12.30 0 0 0
February 20, 2026 0 0 7.50 0 0 0 94.00 0 0 13.45 0 0 0
February 20, 2026 0 0 0 0 0 0 96.00 0 0 0 0 0 0
March 20, 2026 0 0 63.30 0 0 0 25.00 0 1.25 0.49 0 10 0
March 20, 2026 0 0 58.40 0 0 0 30.00 0 0.50 0.49 0 23 0
March 20, 2026 0 0 56.55 0 0 0 32.00 0 0 0.49 0 0 0
March 20, 2026 0 0 54.60 0 13 0 34.00 0 0 0.50 0 0 0
March 20, 2026 0 0 53.65 0 0 0 35.00 0 0 0.55 0 0 0
March 20, 2026 0 0 52.70 0 0 0 36.00 0 0 0.55 0 0 0
March 20, 2026 0 0 50.80 0 0 0 38.00 0 0 0.65 0 2 0
March 20, 2026 0 0 48.90 0 0 0 40.00 0 0 0.70 0 7 0
March 20, 2026 0 0 46.95 0 0 0 42.00 0 0 0.75 0 10 0
March 20, 2026 0 0 45.15 0 0 0 44.00 0 0 0.85 0 0 0
March 20, 2026 0 0 44.25 0 5 0 45.00 0 0 0.90 0 6 0
March 20, 2026 0 0 43.25 0 21 0 46.00 0 0 0.95 0 16 0
March 20, 2026 0 0 41.40 0 41 0 48.00 0 0 1.05 0 26 0
March 20, 2026 0 0 39.60 0 16 0 50.00 0 0 1.20 0 75 0
March 20, 2026 0 0 35.15 0 0 0 55.00 0 0 1.60 0 0 0
March 20, 2026 0 0 30.80 0 37 0 60.00 0 9.10 2.15 0 11 0
March 20, 2026 0 0 26.60 0 42 0 65.00 0 0 3.00 0 9 0
March 20, 2026 0 0 22.60 0 50 0 70.00 0 0 4.10 0 2 0
March 20, 2026 0 0 19.05 0 18 0 75.00 0 0 5.45 0 0 0
March 20, 2026 0 0 15.50 0 25 0 80.00 0 0 7.35 0 2 0
March 20, 2026 0 0 12.70 0 5 0 85.00 0 0 9.35 0 0 0
March 20, 2026 0 0 10.10 0 52 0 90.00 0 0 11.85 0 0 0
March 20, 2026 0 0 8.00 0 0 0 95.00 0 0 14.65 0 0 0
March 20, 2026 0 7.50 6.25 0 2 0 100.00 0 0 17.95 0 0 0
June 19, 2026 0 0 40.80 0 3 0 50.00 0 0 1.90 0 2 0
June 19, 2026 0 0 36.55 0 0 0 55.00 0 0 2.45 0 0 0
June 19, 2026 0 0 32.40 0 0 0 60.00 0 0 3.40 0 4 0
June 19, 2026 0 0 28.45 0 0 0 65.00 0 0 4.45 0 3 0
June 19, 2026 0 0 24.75 0 5 0 70.00 0 0 5.70 0 1 0
June 19, 2026 0 0 21.35 0 9 0 75.00 0 0 7.45 0 5 0
June 19, 2026 0 0 18.15 0 3 0 80.00 0 0 9.30 0 2 0
June 19, 2026 0 0 15.45 0 6 0 85.00 0 0 11.50 0 0 0
June 19, 2026 0 0 13.00 0 15 0 90.00 0 0 14.20 0 0 0
June 19, 2026 0 0 10.60 0 20 0 95.00 0 0 17.00 0 0 0
June 19, 2026 0 0 8.75 0 8 0 100.00 0 0 20.15 0 0 0