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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:41 a.m.   (Real-time)

  • Last price: 50.530
  • Net change: -1.050
  • Bid price: 50.370
  • Ask price: 50.600
  • 30-day historical volatility: 23.03%
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: 754
Volume: 15
Open interest: 374
Volume: 35
December 17, 2021 25.20 26.00 27.30 0 0 0 25.00 0 0.40 0.15 0 0 0
December 17, 2021 20.20 21.00 22.30 0 0 0 30.00 0 0.40 0.15 0 0 0
December 17, 2021 18.20 19.00 20.35 0 0 0 32.00 0 0.40 0.15 0 0 0
December 17, 2021 16.20 17.00 18.30 0 1 0 34.00 0 0.40 0.15 0 0 0
December 17, 2021 15.20 16.05 17.30 0 11 0 35.00 0 0.40 0.15 0 0 0
December 17, 2021 14.20 15.05 16.30 0 0 0 36.00 0 0.40 0.15 0 0 0
December 17, 2021 13.20 14.05 15.30 0 0 0 37.00 0 0.40 0.15 0 0 0
December 17, 2021 12.20 13.05 14.30 0 42 0 38.00 0 0.40 0.15 0 1 0
December 17, 2021 11.20 12.05 13.30 0 0 0 39.00 0 0.40 0.15 0 1 0
December 17, 2021 10.25 11.10 12.35 0 5 0 40.00 0.01 0.40 0.20 0 20 0
December 17, 2021 9.25 10.10 11.35 0 0 0 41.00 0.01 0.40 0.20 0 0 0
December 17, 2021 8.30 9.10 10.40 0 10 0 42.00 0.01 0.45 0.20 0 0 0
December 17, 2021 7.30 8.10 9.35 0 3 0 43.00 0.01 0.45 0.20 0 10 0
December 17, 2021 6.35 7.15 8.40 0 0 0 44.00 0.01 0.50 0.25 0 0 0
December 17, 2021 5.40 6.20 7.40 0 6 0 45.00 0.01 0.55 0.30 0 14 0
December 17, 2021 4.45 5.20 6.50 0 10 0 46.00 0.01 0.65 0.30 0 0 0
December 17, 2021 3.45 4.40 5.65 0 0 0 47.00 0.02 0.75 0.40 0 11 0
December 17, 2021 2.65 3.55 4.70 0 8 0 48.00 0.10 0.75 0.50 0 20 0
December 17, 2021 1.80 2.75 3.85 0 0 0 49.00 0.30 1.20 0.65 0 6 0
December 17, 2021 1.15 2.10 3.05 0 6 0 50.00 0.60 1.45 0.90 0 0 0
December 17, 2021 0.40 1.10 0.80 0.05 68 8 52.00 1.60 2.55 1.60 0 12 0
December 17, 2021 0.02 0.70 0.95 0 16 0 54.00 3.20 4.10 2.75 0 6 0
December 17, 2021 0.02 0.50 0.50 0 1 0 56.00 5.15 5.85 4.30 0 18 0
December 17, 2021 0.01 0.40 0.30 0 8 0 58.00 7.00 7.75 6.10 0 12 0
December 17, 2021 0.01 0.40 0.15 0 1 0 60.00 8.95 9.75 8.10 0 6 0
December 17, 2021 0 0.40 0.15 0 0 0 64.00 12.95 13.80 12.15 0 0 0
January 21, 2022 23.15 24.10 25.40 0 0 0 27.00 0 0.40 0.15 0 1 0
January 21, 2022 22.15 23.10 24.40 0 0 0 28.00 0 0.40 0.15 0 0 0
January 21, 2022 21.15 22.10 23.40 0 0 0 29.00 0 0.40 0.15 0 0 0
January 21, 2022 20.15 21.25 22.40 0 0 0 30.00 0 0.40 0.15 0 7 0
January 21, 2022 18.30 19.20 19.00 -1.40 3 1 32.00 0 0.50 0.25 0 0 0
January 21, 2022 16.30 17.25 18.40 0 31 0 34.00 0.01 0.45 0.25 0 6 0
January 21, 2022 14.25 15.30 16.45 0 4 0 36.00 0.01 0.55 0.30 0 2 0
January 21, 2022 13.25 14.25 15.60 0 0 0 37.00 0.01 0.60 0.30 0 10 0
January 21, 2022 12.30 13.30 14.60 0 5 0 38.00 0.01 0.60 0.30 0 10 0
January 21, 2022 11.40 12.35 13.65 0 0 0 39.00 0.01 0.65 0.35 0 0 0
January 21, 2022 10.45 11.35 12.70 0 5 0 40.00 0.02 0.70 0.40 0 1 0
January 21, 2022 9.55 10.40 11.75 0 0 0 41.00 0.02 0.75 0.45 0 0 0
January 21, 2022 8.60 9.55 9.65 0 25 0 42.00 0.08 0.85 0.55 0 6 0
January 21, 2022 7.85 8.75 9.95 0 4 0 43.00 0.25 1.05 0.60 0 0 0
January 21, 2022 7.00 7.85 8.25 0 14 0 44.00 0.35 1.15 0.80 0 0 0
January 21, 2022 6.15 7.00 8.25 0 10 0 45.00 0.50 1.30 0.90 0 10 0
January 21, 2022 5.35 6.30 7.40 0 5 0 46.00 0.70 1.50 1.10 0 0 0
January 21, 2022 4.65 5.55 6.55 0 0 0 47.00 0.95 1.85 0 0 2 0
January 21, 2022 3.90 4.85 5.75 0 6 0 48.00 1.25 2.25 1.60 0 10 0
January 21, 2022 3.30 4.20 5.10 0 0 0 49.00 1.70 2.60 1.85 0 0 0
January 21, 2022 2.80 3.70 4.45 0 14 0 50.00 2.05 2.95 2.30 0 0 0
January 21, 2022 1.85 2.65 2.80 0 11 0 52.00 3.15 4.00 3.10 0 10 0
January 21, 2022 1.20 2.05 2.50 0 10 0 54.00 4.50 5.35 4.30 0 7 0
January 21, 2022 0.80 1.55 0 0 11 0 56.00 5.95 6.90 5.65 0 0 0
January 21, 2022 0.45 1.20 0.95 0 6 0 58.00 7.65 8.55 7.20 0 0 0
January 21, 2022 0.25 1.05 1.10 0 3 0 60.00 9.40 10.45 8.90 0 0 0
January 21, 2022 0.02 0.70 0.65 0 0 0 64.00 13.25 14.25 12.55 0 0 0
February 18, 2022 14.35 15.45 16.70 0 0 0 36.00 0.01 0.70 0.40 0 0 0
February 18, 2022 13.40 14.50 15.80 0 0 0 37.00 0.02 0.75 0.45 0 0 0
February 18, 2022 12.45 13.55 14.85 0 0 0 38.00 0.02 0.80 0.50 0 0 0
February 18, 2022 11.55 12.60 13.90 0 0 0 39.00 0.02 0.85 0.55 0 0 0
February 18, 2022 10.60 11.75 12.95 0 0 0 40.00 0.04 0.95 0.60 0 0 0
February 18, 2022 9.75 10.80 12.10 0 0 0 41.00 0.10 1.05 0.70 0 0 0
February 18, 2022 8.85 9.90 11.20 0 0 0 42.00 0.25 1.25 0.80 0 0 0
February 18, 2022 8.00 9.05 10.25 0 0 0 43.00 0.40 1.40 0.95 0 0 0
February 18, 2022 7.20 8.25 9.40 0 0 0 44.00 0.60 1.50 1.10 0 0 0
February 18, 2022 6.40 7.45 8.55 0 0 0 45.00 0.80 1.80 1.25 0 1 0
February 18, 2022 5.65 6.70 7.85 0 4 0 46.00 1.05 2.05 1.55 0 0 0
February 18, 2022 4.95 6.00 7.10 0 0 0 47.00 1.35 2.35 1.80 0 0 0
February 18, 2022 4.40 5.40 6.40 0 4 0 48.00 1.70 2.70 2.10 0 0 0
February 18, 2022 3.80 4.80 5.60 0 0 0 49.00 2.10 3.10 2.45 0 0 0
February 18, 2022 3.25 4.15 5.05 0 0 0 50.00 2.55 3.30 2.80 0 1 0
February 18, 2022 2.40 3.25 3.95 0 1 0 52.00 3.65 4.60 3.70 0 0 0
February 18, 2022 1.65 2.50 3.05 0 5 0 54.00 4.90 5.85 4.85 0 0 0
February 18, 2022 1.10 1.95 2.30 0 0 0 56.00 6.45 7.25 6.20 0 0 0
February 18, 2022 0.80 1.50 1.75 0 0 0 58.00 8.05 8.85 7.65 0 0 0
February 18, 2022 0.50 1.25 1.35 0 0 0 60.00 9.70 10.60 9.25 0 0 0
February 18, 2022 0.10 0.90 0.90 0 0 0 64.00 13.35 14.30 12.70 0 0 0
March 18, 2022 24.90 26.30 27.65 0 1 0 25.00 0 0.60 0.25 0 0 0
March 18, 2022 20.00 21.40 22.80 0 0 0 30.00 0.01 0.65 0.35 0 0 0
March 18, 2022 18.05 19.45 20.70 0 0 0 32.00 0.01 0.70 0.35 0 0 0
March 18, 2022 16.30 17.65 18.75 0 1 0 34.00 0.01 0.80 0.40 0 0 0
March 18, 2022 15.35 16.70 17.80 0 0 0 35.00 0.02 0.85 0.45 0 0 0
March 18, 2022 14.40 15.65 16.85 0 0 0 36.00 0.02 0.90 0.50 0 0 0
March 18, 2022 13.50 14.70 15.95 0 0 0 37.00 0.02 0.95 0.55 0 0 0
March 18, 2022 12.55 13.90 14.95 0 0 0 38.00 0.02 1.00 0.70 0 0 0
March 18, 2022 11.50 13.00 14.05 0 0 0 39.00 0.06 1.10 0.75 0 0 0
March 18, 2022 10.60 12.00 13.15 0 3 0 40.00 0.20 1.25 0.85 0 0 0
March 18, 2022 9.75 11.10 12.30 0 0 0 41.00 0.55 1.35 0.95 0 6 0
March 18, 2022 8.90 10.25 11.45 0 0 0 42.00 0.75 1.50 1.10 0 0 0
March 18, 2022 8.10 9.45 10.65 0 8 0 43.00 0.65 1.70 1.25 0 0 0
March 18, 2022 7.30 8.65 9.80 0 0 0 44.00 0.75 2.00 1.45 0 0 0
March 18, 2022 6.55 7.90 9.10 0 0 0 45.00 1.00 2.25 1.75 0 7 0
March 18, 2022 5.85 7.25 8.30 0 0 0 46.00 1.30 2.55 1.80 0 6 0
March 18, 2022 5.35 6.55 7.60 0 1 0 47.00 1.55 2.90 2.30 0 0 0
March 18, 2022 4.70 5.90 6.95 0 0 0 48.00 2.00 3.25 2.60 0 0 0
March 18, 2022 4.15 5.30 6.25 0 0 0 49.00 2.40 3.65 2.90 0 0 0
March 18, 2022 3.60 4.75 5.55 0 0 0 50.00 2.85 4.05 3.35 0 7 0
March 18, 2022 3.10 3.85 4.55 0 0 0 52.00 4.00 5.10 4.25 0 0 0
March 18, 2022 1.95 3.05 3.60 0 0 0 54.00 5.20 6.35 5.30 0 0 0
March 18, 2022 1.45 2.45 2.85 0 2 0 56.00 6.70 7.75 6.55 0 0 0
March 18, 2022 1.00 2.00 2.25 0 0 0 58.00 8.25 9.30 8.05 0 0 0
March 18, 2022 0.65 1.65 1.80 0 0 0 60.00 9.60 10.95 9.60 0 6 0
March 18, 2022 0.30 1.15 1.20 0 0 0 64.00 13.10 14.50 12.90 0 0 0
April 14, 2022 14.55 15.95 17.15 0 0 0 36.00 0.02 1.05 0.70 0 0 0
April 14, 2022 13.45 15.05 16.15 0 0 0 37.00 0.02 1.15 0.80 0 0 0
April 14, 2022 12.55 14.15 15.25 0 0 0 38.00 0.04 1.25 0.90 0 0 0
April 14, 2022 11.70 13.25 14.35 0 0 0 39.00 0.15 1.40 1.00 0 0 0
April 14, 2022 10.85 12.40 13.50 0 0 0 40.00 0.55 1.55 1.10 0 0 0
April 14, 2022 10.05 11.55 12.65 0 0 0 41.00 0.45 1.70 1.25 0 0 0
April 14, 2022 9.25 10.75 11.90 0 0 0 42.00 0.60 1.90 1.45 0 0 0
April 14, 2022 8.50 10.00 11.10 0 0 0 43.00 0.85 2.15 1.70 0 0 0
April 14, 2022 7.75 9.25 10.30 0 0 0 44.00 1.10 2.40 1.95 0 0 0
April 14, 2022 7.05 8.55 8.60 0 1 0 45.00 1.40 2.80 2.20 0 0 0
April 14, 2022 6.45 7.85 8.85 0 0 0 46.00 1.70 3.10 2.55 0 0 0
April 14, 2022 5.80 7.20 8.20 0 0 0 47.00 2.05 3.55 2.85 0 0 0
April 14, 2022 5.20 6.60 7.55 0 1 0 48.00 2.45 3.90 3.20 0 6 0
April 14, 2022 4.65 6.05 6.90 0 0 0 49.00 2.90 4.40 3.60 0 0 0
April 14, 2022 4.10 5.60 6.30 0 0 0 50.00 3.35 4.80 4.05 0 0 0
April 14, 2022 3.60 4.65 5.30 0 0 0 52.00 4.40 5.85 5.00 0 0 0
April 14, 2022 2.80 3.85 4.35 0 0 0 54.00 5.70 7.05 6.05 0 0 0
April 14, 2022 2.25 3.15 3.60 0 0 0 56.00 7.05 8.40 7.30 0 0 0
April 14, 2022 1.80 2.65 2.95 0 0 0 58.00 8.60 9.85 8.70 0 0 0
April 14, 2022 1.40 2.20 2.45 0 85 0 60.00 10.20 11.45 10.10 0 0 0
April 14, 2022 0.55 1.60 1.70 0 0 0 64.00 13.30 14.85 13.40 0 0 0
May 20, 2022 6.80 8.50 9.45 0 0 0 46.00 2.10 3.80 3.10 0 0 0
May 20, 2022 5.65 7.30 8.15 0 0 0 48.00 2.90 4.60 3.80 0 0 0
May 20, 2022 5.10 6.75 7.55 0 0 0 49.00 3.35 5.05 4.20 0 0 0
May 20, 2022 4.50 6.25 6.95 0 5 0 50.00 3.80 5.50 4.65 0 0 0
May 20, 2022 3.70 5.45 5.90 0 0 0 52.00 4.85 6.55 5.70 0 0 0
May 20, 2022 2.90 4.60 5.00 0 0 0 54.00 6.05 7.75 6.80 0 0 0
May 20, 2022 2.20 3.95 4.20 0 0 0 56.00 7.40 9.10 8.00 0 0 0
May 20, 2022 1.65 3.35 3.80 0 10 0 58.00 8.80 10.50 9.35 0 0 0
May 20, 2022 1.20 2.90 3.00 0 7 0 60.00 10.30 12.10 10.80 0 0 0
June 17, 2022 20.20 21.95 23.20 0 1 0 30.00 0.02 1.10 0.60 0 0 0
June 17, 2022 16.55 18.40 19.45 0 0 0 34.00 0.02 1.40 0.90 0 0 0
June 17, 2022 15.65 17.50 18.55 0 10 0 35.00 0.04 1.45 1.05 0 0 0
June 17, 2022 14.75 16.60 17.65 0 0 0 36.00 0.20 1.65 1.10 0 0 0
June 17, 2022 13.05 14.90 16.00 0 0 0 38.00 0.45 1.85 1.45 0 0 0
June 17, 2022 11.45 13.30 14.35 0 0 0 40.00 0.75 2.30 1.75 0 6 0
June 17, 2022 9.95 11.75 12.75 0 22 0 42.00 1.10 2.90 2.25 0 5 0
June 17, 2022 8.55 10.30 11.35 0 1 0 44.00 1.70 3.45 2.80 0 0 0
June 17, 2022 7.85 9.65 10.65 0 1 0 45.00 2.00 3.80 3.15 0 0 0
June 17, 2022 7.30 9.00 10.30 0 0 0 46.00 2.35 4.15 3.50 0 0 0
June 17, 2022 6.10 7.85 8.80 0 0 0 48.00 3.20 4.95 4.20 0 0 0
June 17, 2022 5.05 6.85 7.65 0 14 0 50.00 4.10 5.90 5.15 0 0 0
June 17, 2022 3.75 4.65 5.35 0 16 0 55.00 7.00 8.75 7.85 0 1 0
June 17, 2022 1.65 3.30 3.75 0 0 0 60.00 10.65 12.40 11.10 0 2 0
June 17, 2022 0.80 2.40 2.60 0 0 0 65.00 14.55 16.45 15.05 0 0 0
June 17, 2022 0.40 1.80 1.75 0 1 0 70.00 19.05 20.85 19.25 0 0 0
September 16, 2022 15.95 18.35 19.35 0 18 0 35.00 0.70 2.15 1.60 0 0 0
September 16, 2022 15.10 17.55 18.50 0 0 0 36.00 0.90 2.40 1.75 0 0 0
September 16, 2022 13.50 15.95 16.95 0 1 0 38.00 1.15 2.90 2.20 0 0 0
September 16, 2022 11.85 14.40 15.40 0 0 0 40.00 0.95 3.45 2.60 0 0 0
September 16, 2022 10.45 13.00 13.95 0 0 0 42.00 1.50 3.95 3.25 0 0 0
September 16, 2022 9.10 11.65 12.65 0 3 0 44.00 2.15 4.60 3.90 0 0 0
September 16, 2022 8.65 11.00 12.20 0 3 0 45.00 2.50 3.70 3.50 0 100 35
September 16, 2022 7.95 10.50 11.40 0 0 0 46.00 2.90 5.35 4.70 0 0 0
September 16, 2022 6.90 9.35 10.30 0 2 0 48.00 3.80 6.25 5.50 0 0 0
September 16, 2022 5.95 8.35 7.85 0 109 0 50.00 4.75 6.50 6.50 0 0 0
September 16, 2022 4.55 6.25 6.05 -0.95 5 2 55.00 7.60 10.10 9.25 0 0 0
September 16, 2022 3.20 4.70 4.00 -1.20 45 4 60.00 11.15 13.60 12.10 0 1 0
September 16, 2022 1.40 3.60 3.90 0 0 0 65.00 15.20 17.55 16.10 0 0 0
September 16, 2022 0.75 2.85 3.00 0 0 0 70.00 19.15 21.80 20.25 0 0 0