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: December 7, 2022 at 5:59 p.m.   (Real-time)

  • Last price: 49.340
  • Net change: 0.160
  • Bid price: 49.300
  • Ask price: 49.540
  • 30-day historical volatility: 30.67%
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: 1,328
Volume: 8
Open interest: 806
Volume: 2
December 16, 2022 24.05 24.65 24.65 0 0 0 25.00 0 0.26 0.26 0 11 0
December 16, 2022 21.05 21.65 21.65 0 0 0 28.00 0 0.26 0.26 0 5 0
December 16, 2022 19.10 19.75 19.75 0 0 0 30.00 0 0.26 0.26 0 10 0
December 16, 2022 18.10 18.75 18.75 0 0 0 31.00 0 0.26 0.26 0 0 0
December 16, 2022 17.10 17.75 17.75 0 0 0 32.00 0 0.26 0.26 0 10 0
December 16, 2022 16.10 16.75 16.75 0 0 0 33.00 0 0.26 0.26 0 0 0
December 16, 2022 15.10 15.75 15.75 0 0 0 34.00 0 0.26 0.26 0 21 0
December 16, 2022 14.10 14.65 14.65 0 8 0 35.00 0 0.26 0.26 0 120 0
December 16, 2022 13.15 13.75 13.75 0 0 0 36.00 0 0.26 0.26 0 5 0
December 16, 2022 12.15 12.75 12.75 0 2 0 37.00 0 0.27 0.27 0 10 0
December 16, 2022 11.15 11.80 11.80 0 3 0 38.00 0 0.27 0.27 0 0 0
December 16, 2022 10.20 10.65 10.65 0 0 0 39.00 0 0.28 0.28 0 0 0
December 16, 2022 9.20 9.80 9.80 0 12 0 40.00 0.01 0.29 0.29 0 16 0
December 16, 2022 8.20 8.80 8.80 0 0 0 41.00 0.01 0.31 0.31 0 0 0
December 16, 2022 7.20 7.80 7.80 0 47 0 42.00 0.01 0.26 0.26 0 0 0
December 16, 2022 6.25 6.90 6.90 0 0 0 43.00 0.01 0.28 0.28 0 0 0
December 16, 2022 5.40 5.95 5.95 0 7 0 44.00 0.01 0.34 0.34 0 55 0
December 16, 2022 4.35 4.85 4.85 0 100 0 45.00 0.01 0.39 0.39 0 3 0
December 16, 2022 3.45 4.00 4.00 0 0 0 46.00 0.05 0.49 0.49 0 3 0
December 16, 2022 2.70 3.10 3.10 0 0 0 47.00 0.27 0.70 0.70 0 11 0
December 16, 2022 1.95 2.50 2.50 0 11 0 48.00 0.55 1.00 1.00 0 45 0
December 16, 2022 1.45 1.90 1.90 0 0 0 49.00 0.95 1.45 1.45 0 2 0
December 16, 2022 0.95 1.35 1.35 0 127 0 50.00 1.45 1.90 1.90 0 51 0
December 16, 2022 0.23 0.70 0.70 0 63 0 52.00 2.70 3.00 3.00 0 29 0
December 16, 2022 0.01 0.36 0.36 0 7 0 54.00 4.40 4.95 4.95 0 0 0
December 16, 2022 0 0.26 0.26 0 427 0 55.00 5.35 5.85 5.85 0 2 0
December 16, 2022 0 0.19 0.19 0 41 0 56.00 6.25 6.75 6.75 0 0 0
December 16, 2022 0 0.12 0.12 0 1 0 58.00 8.20 8.70 8.70 0 0 0
December 16, 2022 0.05 0.09 0.09 -0.15 33 2 60.00 10.30 10.85 10.85 0 10 0
December 16, 2022 0 0.42 0.42 0 0 0 64.00 14.30 14.85 14.85 0 0 0
December 16, 2022 0 0.42 0.42 0 0 0 65.00 15.25 15.90 15.90 0 0 0
December 16, 2022 0 0.42 0.42 0 37 0 70.00 20.25 20.85 20.85 0 1 0
December 16, 2022 0 0.26 0.26 0 14 0 80.00 30.25 30.80 30.80 0 0 0
January 20, 2023 19.40 19.95 19.95 0 0 0 30.00 0.01 0.28 0.28 0 0 0
January 20, 2023 18.45 18.95 18.95 0 0 0 31.00 0.01 0.30 0.30 0 0 0
January 20, 2023 17.40 17.90 17.90 0 0 0 32.00 0.01 0.32 0.32 0 0 0
January 20, 2023 16.40 17.00 17.00 0 0 0 33.00 0.01 0.29 0.29 0 0 0
January 20, 2023 15.50 16.00 16.00 0 0 0 34.00 0.01 0.31 0.31 0 0 0
January 20, 2023 14.55 15.05 15.05 0 0 0 35.00 0.01 0.34 0.34 0 0 0
January 20, 2023 13.55 14.10 14.10 0 0 0 36.00 0.02 0.38 0.38 0 0 0
January 20, 2023 12.65 13.15 13.15 0 0 0 37.00 0.05 0.42 0.42 0 0 0
January 20, 2023 11.70 12.25 12.25 0 0 0 38.00 0.12 0.48 0.48 0 1 0
January 20, 2023 10.80 11.30 11.30 0 0 0 39.00 0.22 0.60 0.60 0 0 0
January 20, 2023 9.80 10.40 10.40 0 0 0 40.00 0.32 0.70 0.70 0 50 0
January 20, 2023 9.00 9.55 9.55 0 0 0 41.00 0.43 0.80 0.80 0 0 0
January 20, 2023 8.15 8.70 8.70 0 0 0 42.00 0.55 0.95 0.95 0 70 0
January 20, 2023 7.35 7.90 7.90 0 0 0 43.00 0.75 1.15 1.15 0 6 0
January 20, 2023 6.55 7.05 7.05 0 0 0 44.00 0.95 1.40 1.40 0 2 0
January 20, 2023 5.85 6.30 6.30 0 20 0 45.00 1.25 1.60 1.60 -0.05 20 1
January 20, 2023 5.05 5.65 5.65 0 0 0 46.00 1.55 1.90 1.90 0 0 0
January 20, 2023 4.40 4.90 4.90 0 0 0 47.00 1.80 2.25 2.25 0 3 0
January 20, 2023 3.85 4.30 4.30 0 0 0 48.00 2.25 2.65 2.65 0 0 0
January 20, 2023 3.30 3.80 3.80 0 0 0 49.00 2.70 3.10 3.10 0 3 0
January 20, 2023 2.80 3.30 3.30 0 73 0 50.00 3.10 3.60 3.60 -0.30 16 1
January 20, 2023 1.90 2.35 2.35 0 70 0 52.00 4.30 4.80 4.80 0 16 0
January 20, 2023 1.30 1.70 1.70 0 8 0 54.00 5.60 6.15 6.15 0 0 0
January 20, 2023 0.85 1.25 1.25 -0.15 1 6 56.00 7.20 7.70 7.70 0 0 0
January 20, 2023 0.60 1.00 1.00 0 17 0 58.00 8.85 9.35 9.35 0 0 0
January 20, 2023 0.38 0.80 0.80 0 4 0 60.00 10.65 11.15 11.15 0 0 0
January 20, 2023 0.15 0.55 0.55 0 2 0 64.00 14.55 15.00 15.00 0 0 0
February 17, 2023 12.15 12.85 12.85 0 0 0 38.00 0.40 0.85 0.85 0 0 0
February 17, 2023 11.25 12.00 12.00 0 0 0 39.00 0.55 1.00 1.00 0 0 0
February 17, 2023 10.45 11.10 11.10 0 0 0 40.00 0.70 1.15 1.15 0 0 0
February 17, 2023 9.65 10.30 10.30 0 0 0 41.00 0.85 1.35 1.35 0 1 0
February 17, 2023 8.85 9.50 9.50 0 0 0 42.00 1.05 1.55 1.55 0 0 0
February 17, 2023 8.05 8.75 8.75 0 0 0 43.00 1.30 1.80 1.80 0 0 0
February 17, 2023 7.40 8.05 8.05 0 0 0 44.00 1.55 2.10 2.10 0 0 0
February 17, 2023 6.70 7.35 7.35 0 7 0 45.00 1.85 2.35 2.35 0 0 0
February 17, 2023 5.95 6.75 6.75 0 0 0 46.00 2.25 2.85 2.85 0 0 0
February 17, 2023 5.40 6.10 6.10 0 0 0 47.00 2.55 3.25 3.25 0 0 0
February 17, 2023 4.75 5.50 5.50 0 0 0 48.00 3.05 3.65 3.65 0 0 0
February 17, 2023 4.30 4.95 4.95 0 0 0 49.00 3.50 4.10 4.10 0 0 0
February 17, 2023 3.80 4.45 4.45 0 0 0 50.00 4.00 4.60 4.60 0 3 0
February 17, 2023 2.95 3.50 3.50 0 0 0 52.00 5.05 5.70 5.70 0 0 0
February 17, 2023 2.25 2.80 2.80 0 10 0 54.00 6.35 7.05 7.05 0 0 0
February 17, 2023 1.70 2.25 2.25 0 2 0 56.00 7.75 8.50 8.50 0 0 0
February 17, 2023 1.25 1.80 1.80 0 0 0 58.00 9.35 10.05 10.05 0 0 0
February 17, 2023 0.95 1.45 1.45 0 0 0 60.00 11.05 11.70 11.70 0 0 0
February 17, 2023 0.50 1.05 1.05 0 0 0 64.00 14.60 15.25 15.25 0 0 0
March 17, 2023 24.60 25.15 25.15 0 0 0 25.00 0 0.32 0.32 0 11 0
March 17, 2023 21.70 22.30 22.30 0 0 0 28.00 0.01 0.43 0.43 0 0 0
March 17, 2023 19.80 20.35 20.35 0 0 0 30.00 0.01 0.49 0.49 0 0 0
March 17, 2023 17.90 18.45 18.45 0 20 0 32.00 0.07 0.55 0.55 0 4 0
March 17, 2023 16.05 16.65 16.65 0 0 0 34.00 0.23 0.70 0.70 0 0 0
March 17, 2023 15.20 15.75 15.75 0 2 0 35.00 0.34 0.80 0.80 0 10 0
March 17, 2023 14.30 14.85 14.85 0 0 0 36.00 0.46 0.90 0.90 0 0 0
March 17, 2023 12.60 13.15 13.15 0 0 0 38.00 0.75 1.20 1.20 0 7 0
March 17, 2023 11.00 11.55 11.55 0 0 0 40.00 1.10 1.60 1.60 0 10 0
March 17, 2023 10.25 10.75 10.75 0 0 0 41.00 1.30 1.85 1.85 0 0 0
March 17, 2023 9.50 10.05 10.05 0 8 0 42.00 1.55 2.10 2.10 0 40 0
March 17, 2023 8.75 9.35 9.35 0 0 0 43.00 1.85 2.45 2.45 0 0 0
March 17, 2023 8.10 8.65 8.65 0 0 0 44.00 2.15 2.80 2.80 0 17 0
March 17, 2023 7.35 8.00 8.00 0 0 0 45.00 2.45 3.15 3.15 0 0 0
March 17, 2023 6.75 7.40 7.40 0 0 0 46.00 2.85 3.50 3.50 0 0 0
March 17, 2023 6.15 6.80 6.80 0 2 0 47.00 3.25 3.85 3.85 0 0 0
March 17, 2023 5.60 6.30 6.30 0 10 0 48.00 3.80 4.35 4.35 0 3 0
March 17, 2023 5.05 5.70 5.70 0 6 0 49.00 4.15 4.80 4.80 0 0 0
March 17, 2023 4.60 5.25 5.25 0 28 0 50.00 4.65 5.25 5.25 0 10 0
March 17, 2023 3.70 4.40 4.40 0 0 0 52.00 5.65 6.45 6.45 0 2 0
March 17, 2023 3.05 3.65 3.65 0 0 0 54.00 7.00 7.65 7.65 0 0 0
March 17, 2023 2.70 3.35 3.35 0 10 0 55.00 7.60 8.35 8.35 0 0 0
March 17, 2023 2.40 3.05 3.05 0 0 0 56.00 8.30 9.05 9.05 0 0 0
March 17, 2023 1.90 2.45 2.45 0 0 0 58.00 9.85 10.60 10.60 0 0 0
March 17, 2023 1.55 2.10 2.10 0 0 0 60.00 11.40 12.20 12.20 0 2 0
March 17, 2023 0.95 1.50 1.50 0 2 0 64.00 14.90 15.55 15.55 0 0 0
March 17, 2023 0.49 0.95 0.95 0 6 0 70.00 20.45 21.10 21.10 0 0 0
April 21, 2023 8.85 9.60 9.60 0 0 0 44.00 2.90 3.45 3.45 0 0 0
April 21, 2023 7.65 8.40 8.40 0 0 0 46.00 3.65 4.25 4.25 0 0 0
April 21, 2023 7.10 7.85 7.85 0 0 0 47.00 4.05 4.70 4.70 0 0 0
April 21, 2023 6.55 7.35 7.35 0 0 0 48.00 4.50 5.15 5.15 0 0 0
April 21, 2023 6.05 6.85 6.85 0 0 0 49.00 5.00 5.65 5.65 0 0 0
April 21, 2023 5.60 6.40 6.40 0 0 0 50.00 5.40 6.15 6.15 0 0 0
April 21, 2023 4.80 5.55 5.55 0 0 0 52.00 6.55 7.35 7.35 0 0 0
April 21, 2023 4.05 4.80 4.80 0 0 0 54.00 7.75 8.55 8.55 0 0 0
April 21, 2023 3.35 4.15 4.15 0 0 0 56.00 9.10 9.90 9.90 0 0 0
April 21, 2023 2.80 3.60 3.60 0 0 0 58.00 10.50 11.30 11.30 0 0 0
April 21, 2023 2.30 3.05 3.05 0 0 0 60.00 12.00 12.80 12.80 0 0 0
April 21, 2023 1.55 2.25 2.25 0 0 0 64.00 15.25 16.00 16.00 0 0 0
May 19, 2023 9.70 10.60 10.60 0 0 0 44.00 3.40 4.15 4.15 0 0 0
May 19, 2023 8.50 9.35 9.35 0 0 0 46.00 4.20 4.95 4.95 0 0 0
May 19, 2023 7.95 8.85 8.85 0 0 0 47.00 4.65 5.40 5.40 0 0 0
May 19, 2023 7.40 8.35 8.35 0 0 0 48.00 5.05 5.85 5.85 0 0 0
May 19, 2023 6.90 7.85 7.85 0 0 0 49.00 5.50 6.35 6.35 0 0 0
May 19, 2023 6.45 7.35 7.35 0 0 0 50.00 6.10 6.85 6.85 0 0 0
May 19, 2023 5.55 6.50 6.50 0 0 0 52.00 7.20 8.00 8.00 0 0 0
May 19, 2023 4.80 5.60 5.60 0 0 0 54.00 8.35 9.25 9.25 0 0 0
May 19, 2023 4.10 4.90 4.90 0 0 0 56.00 9.55 10.55 10.55 0 0 0
May 19, 2023 3.50 4.30 4.30 0 0 0 58.00 11.00 12.00 12.00 0 0 0
May 19, 2023 3.00 3.80 3.80 0 0 0 60.00 12.45 13.45 13.45 0 0 0
June 16, 2023 25.05 25.85 25.85 0 1 0 25.00 0.01 0.65 0.65 0 22 0
June 16, 2023 22.25 23.00 23.00 0 18 0 28.00 0.20 0.85 0.85 0 10 0
June 16, 2023 20.55 21.35 21.35 0 8 0 30.00 0.42 1.05 1.05 0 0 0
June 16, 2023 18.85 19.65 19.65 0 0 0 32.00 0.70 1.25 1.25 0 0 0
June 16, 2023 17.20 18.00 18.00 0 7 0 34.00 1.00 1.60 1.60 0 1 0
June 16, 2023 16.40 17.15 17.15 0 0 0 35.00 1.20 1.80 1.80 0 0 0
June 16, 2023 15.55 16.40 16.40 0 8 0 36.00 1.40 1.95 1.95 0 5 0
June 16, 2023 14.20 14.95 14.95 0 7 0 38.00 1.85 2.45 2.45 0 0 0
June 16, 2023 12.75 13.65 13.65 0 0 0 40.00 2.40 3.10 3.10 0 8 0
June 16, 2023 11.40 12.35 12.35 0 0 0 42.00 3.00 3.70 3.70 0 0 0
June 16, 2023 10.20 11.00 11.00 0 0 0 44.00 3.75 4.50 4.50 0 0 0
June 16, 2023 9.55 10.55 10.55 0 1 0 45.00 4.15 4.95 4.95 0 2 0
June 16, 2023 9.00 10.00 10.00 0 0 0 46.00 4.55 5.40 5.40 0 0 0
June 16, 2023 7.95 8.90 8.90 0 3 0 48.00 5.45 6.30 6.30 0 0 0
June 16, 2023 7.05 7.95 7.95 0 1 0 50.00 6.45 7.35 7.35 0 0 0
June 16, 2023 5.00 5.80 5.80 0 2 0 55.00 9.40 10.35 10.35 0 2 0
June 16, 2023 3.50 4.30 4.30 0 7 0 60.00 12.65 13.75 13.75 0 0 0
June 16, 2023 2.40 3.25 3.25 0 0 0 65.00 16.80 17.70 17.70 0 0 0
June 16, 2023 1.65 2.50 2.50 0 2 0 70.00 21.05 22.05 22.05 0 0 0
September 15, 2023 17.50 18.55 18.55 0 0 0 35.00 1.85 2.90 2.90 0 3 0
September 15, 2023 14.05 15.20 15.20 0 1 0 40.00 3.30 4.35 4.35 0 10 0
September 15, 2023 12.85 13.95 13.95 0 0 0 42.00 4.00 5.05 5.05 0 2 0
September 15, 2023 11.65 12.90 12.90 0 0 0 44.00 4.80 5.85 5.85 0 10 0
September 15, 2023 11.10 12.35 12.35 0 0 0 45.00 5.20 6.30 6.30 0 4 0
September 15, 2023 10.60 11.70 11.70 0 0 0 46.00 5.65 6.75 6.75 0 0 0
September 15, 2023 9.55 10.65 10.65 0 0 0 48.00 6.60 7.70 7.70 0 0 0
September 15, 2023 8.65 9.75 9.75 0 10 0 50.00 7.65 8.70 8.70 0 0 0
September 15, 2023 6.55 7.65 7.65 0 1 0 55.00 10.35 11.65 11.65 0 0 0
September 15, 2023 4.95 6.05 6.05 0 3 0 60.00 13.70 15.00 15.00 0 0 0
September 15, 2023 3.75 4.80 4.80 0 0 0 65.00 17.35 18.75 18.75 0 0 0
September 15, 2023 2.85 3.80 3.80 0 0 0 70.00 21.65 22.85 22.85 0 0 0