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: April 1, 2023 at 10:06 p.m.   (Real-time)

  • Last price: 43.370
  • Net change: 0.830
  • Bid price: 43.220
  • Ask price: 43.520
  • 30-day historical volatility: 36.13%
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: 467
Volume: 38
Open interest: 429
Volume: 0
April 21, 2023 9.35 9.75 9.75 0 0 0 34.00 0 0.32 0.32 0 0 0
April 21, 2023 7.35 7.90 7.90 0 0 0 36.00 0 0.26 0.26 0 5 0
April 21, 2023 6.45 6.95 6.95 0 0 0 37.00 0 0.31 0.31 0 6 0
April 21, 2023 5.50 6.00 6.00 0 0 0 38.00 0.01 0.36 0.36 0 3 0
April 21, 2023 4.50 5.05 5.05 0 0 0 39.00 0.02 0.42 0.42 0 0 0
April 21, 2023 3.65 4.10 4.10 0 13 0 40.00 0.07 0.50 0.50 0 43 0
April 21, 2023 2.80 3.30 3.30 0 0 0 41.00 0.20 0.60 0.60 0 10 0
April 21, 2023 2.05 2.50 2.50 0 20 0 42.00 0.47 0.95 0.95 0 1 0
April 21, 2023 1.40 1.90 1.90 0 5 0 43.00 0.85 1.35 1.35 0 23 0
April 21, 2023 0.90 1.40 1.40 0 14 0 44.00 1.35 1.80 1.80 0 0 0
April 21, 2023 0.49 0.90 0.90 -0.20 8 20 45.00 1.95 2.45 2.45 0 0 0
April 21, 2023 0.18 0.65 0.65 0 2 0 46.00 2.65 3.30 3.30 0 6 0
April 21, 2023 0.02 0.48 0.48 0 13 0 47.00 3.55 4.10 4.10 0 4 0
April 21, 2023 0.02 0.38 0.38 0 7 0 48.00 4.50 5.00 5.00 0 0 0
April 21, 2023 0.02 0.33 0.33 0 0 0 49.00 5.45 5.90 5.90 0 0 0
April 21, 2023 0 0.30 0.30 0 3 0 50.00 6.45 6.85 6.85 0 0 0
April 21, 2023 0 0.33 0.33 0 7 0 52.00 8.40 8.85 8.85 0 0 0
April 21, 2023 0 0.30 0.30 0 6 0 54.00 10.40 10.85 10.85 0 0 0
April 21, 2023 0 0.29 0.29 0 2 0 56.00 12.40 12.85 12.85 0 0 0
April 21, 2023 0 0.30 0.30 0 0 0 58.00 14.40 14.85 14.85 0 0 0
April 21, 2023 0 0.28 0.28 0 1 0 60.00 16.40 16.80 16.80 0 0 0
April 21, 2023 0 0.28 0.28 0 0 0 64.00 20.40 20.80 20.80 0 0 0
May 19, 2023 9.65 10.25 10.25 0 0 0 34.00 0.03 0.47 0.47 0 50 0
May 19, 2023 7.90 8.40 8.40 0 10 0 36.00 0.19 0.60 0.60 0 0 0
May 19, 2023 7.05 7.55 7.55 0 0 0 37.00 0.32 0.70 0.70 0 0 0
May 19, 2023 6.20 6.70 6.70 0 0 0 38.00 0.47 0.90 0.90 0 0 0
May 19, 2023 5.30 5.80 5.80 0 0 0 39.00 0.65 1.10 1.10 0 0 0
May 19, 2023 4.55 5.10 5.10 0 1 0 40.00 0.85 1.35 1.35 0 4 0
May 19, 2023 3.80 4.40 4.40 0 3 0 41.00 1.15 1.70 1.70 0 0 0
May 19, 2023 3.15 3.75 3.75 0 8 0 42.00 1.45 2.05 2.05 0 8 0
May 19, 2023 2.55 3.25 3.25 0 1 0 43.00 1.90 2.45 2.45 0 0 0
May 19, 2023 2.05 2.50 2.50 0 0 0 44.00 2.35 2.95 2.95 0 0 0
May 19, 2023 1.60 2.20 2.20 0 22 0 45.00 2.95 3.50 3.50 0 2 0
May 19, 2023 1.25 1.85 1.85 0 12 0 46.00 3.50 4.20 4.20 0 0 0
May 19, 2023 0.95 1.50 1.50 -0.10 0 5 47.00 4.20 4.80 4.80 0 0 0
May 19, 2023 0.70 1.25 1.25 0 5 0 48.00 5.05 5.55 5.55 0 0 0
May 19, 2023 0.55 1.05 1.05 0 9 0 49.00 5.85 6.35 6.35 0 0 0
May 19, 2023 0.40 0.85 0.85 0 44 0 50.00 6.70 7.20 7.20 0 12 0
May 19, 2023 0.20 0.65 0.65 0 0 0 52.00 8.55 8.95 8.95 0 0 0
May 19, 2023 0.07 0.50 0.50 0 2 0 54.00 10.45 10.95 10.95 0 0 0
May 19, 2023 0.02 0.43 0.43 0 10 0 56.00 12.40 12.90 12.90 0 0 0
May 19, 2023 0.01 0.37 0.37 0 3 0 58.00 14.40 14.85 14.85 0 0 0
May 19, 2023 0 0.32 0.32 0 0 0 60.00 16.40 16.85 16.85 0 0 0
June 16, 2023 18.55 19.05 19.05 0 1 0 25.00 0 0.34 0.34 0 20 0
June 16, 2023 15.65 16.20 16.20 0 10 0 28.00 0.01 0.33 0.33 0 10 0
June 16, 2023 13.65 14.30 14.30 0 8 0 30.00 0.01 0.40 0.40 0 0 0
June 16, 2023 11.80 12.40 12.40 0 0 0 32.00 0.02 0.49 0.49 0 0 0
June 16, 2023 10.00 10.55 10.55 0 11 0 34.00 0.17 0.60 0.60 0 1 0
June 16, 2023 9.10 9.70 9.70 0 0 0 35.00 0.27 0.75 0.75 0 18 0
June 16, 2023 8.25 8.85 8.85 0 16 0 36.00 0.41 0.85 0.85 0 8 0
June 16, 2023 7.40 7.95 7.95 0 0 0 37.00 0.60 1.05 1.05 0 0 0
June 16, 2023 6.60 7.15 7.15 0 21 0 38.00 0.75 1.25 1.25 0 3 0
June 16, 2023 5.85 6.35 6.35 0 0 0 39.00 1.20 1.50 1.50 0 5 0
June 16, 2023 5.05 5.70 5.70 0 0 0 40.00 1.20 1.80 1.80 0 14 0
June 16, 2023 4.35 5.05 5.05 0 0 0 41.00 1.55 2.20 2.20 0 0 0
June 16, 2023 3.75 4.40 4.40 0 11 0 42.00 1.95 2.60 2.60 0 0 0
June 16, 2023 3.20 3.95 3.95 0 0 0 43.00 2.35 3.05 3.05 0 3 0
June 16, 2023 2.70 3.45 3.45 0 0 0 44.00 2.85 3.55 3.55 0 11 0
June 16, 2023 2.25 3.00 3.00 0 1 0 45.00 3.40 4.10 4.10 0 2 0
June 16, 2023 1.85 2.60 2.60 0 5 0 46.00 4.00 4.70 4.70 0 5 0
June 16, 2023 1.45 2.25 2.25 0 3 0 47.00 4.65 5.40 5.40 0 0 0
June 16, 2023 1.20 1.90 1.90 0 3 0 48.00 5.35 6.05 6.05 0 1 0
June 16, 2023 0.95 1.65 1.65 0 0 0 49.00 6.05 6.80 6.80 0 0 0
June 16, 2023 0.75 1.40 1.40 0 1 0 50.00 6.85 7.55 7.55 0 0 0
June 16, 2023 0.49 1.00 1.00 0 3 0 52.00 8.60 9.15 9.15 0 0 0
June 16, 2023 0.31 0.75 0.75 0 0 0 54.00 10.45 11.05 11.05 0 0 0
June 16, 2023 0.24 0.70 0.70 0 2 0 55.00 11.45 11.95 11.95 0 2 0
June 16, 2023 0.17 0.60 0.60 0 1 0 56.00 12.40 12.90 12.90 0 0 0
June 16, 2023 0.08 0.50 0.50 0 0 0 58.00 14.40 14.85 14.85 0 0 0
June 16, 2023 0.02 0.45 0.45 0 9 0 60.00 16.35 16.80 16.80 0 0 0
June 16, 2023 0.01 0.38 0.38 0 0 0 65.00 21.35 21.80 21.80 0 0 0
June 16, 2023 0 0.36 0.36 0 2 0 70.00 26.35 26.80 26.80 0 0 0
July 21, 2023 10.25 11.10 11.10 0 0 0 34.00 0.45 0.95 0.95 0 0 0
July 21, 2023 8.60 9.50 9.50 0 0 0 36.00 0.80 1.30 1.30 0 2 0
July 21, 2023 7.80 8.70 8.70 0 0 0 37.00 1.00 1.55 1.55 0 0 0
July 21, 2023 7.05 7.95 7.95 0 0 0 38.00 1.20 1.75 1.75 0 1 0
July 21, 2023 6.35 7.25 7.25 0 0 0 39.00 1.45 2.15 2.15 0 0 0
July 21, 2023 5.65 6.60 6.60 0 1 0 40.00 1.95 2.45 2.45 0 10 0
July 21, 2023 5.10 5.90 5.90 0 0 0 41.00 2.05 2.85 2.85 0 0 0
July 21, 2023 4.50 5.30 5.30 0 0 0 42.00 2.50 3.30 3.30 0 0 0
July 21, 2023 3.95 4.75 4.75 0 0 0 43.00 2.90 3.75 3.75 0 0 0
July 21, 2023 3.45 4.25 4.25 0 1 0 44.00 3.40 4.25 4.25 0 0 0
July 21, 2023 2.95 3.80 3.80 0 4 0 45.00 3.95 4.75 4.75 0 0 0
July 21, 2023 2.55 3.25 3.25 0 0 0 46.00 4.50 5.35 5.35 0 0 0
July 21, 2023 2.20 3.00 3.00 0 1 0 47.00 5.15 6.00 6.00 0 0 0
July 21, 2023 1.85 2.65 2.65 0 0 0 48.00 5.70 6.65 6.65 0 0 0
July 21, 2023 1.60 2.35 2.35 0 0 0 49.00 6.45 7.35 7.35 0 0 0
July 21, 2023 1.35 1.90 1.90 0 1 0 50.00 7.20 8.10 8.10 0 0 0
July 21, 2023 0.95 1.70 1.70 0 0 10 52.00 8.80 9.70 9.70 0 0 0
July 21, 2023 0.50 1.05 1.05 0 0 0 56.00 12.30 13.20 13.20 0 0 0
August 18, 2023 10.65 11.30 11.30 0 0 0 34.00 0.60 1.20 1.20 0 0 0
August 18, 2023 9.05 9.70 9.70 0 0 0 36.00 1.00 1.65 1.65 0 0 0
August 18, 2023 8.30 9.00 9.00 0 0 0 37.00 1.20 1.90 1.90 0 0 0
August 18, 2023 7.55 8.35 8.35 0 0 0 38.00 1.45 2.15 2.15 0 0 0
August 18, 2023 6.80 7.70 7.70 0 0 0 39.00 1.75 2.45 2.45 0 0 0
August 18, 2023 6.10 7.05 7.05 0 0 0 40.00 2.10 2.85 2.85 0 0 0
August 18, 2023 5.50 6.40 6.40 0 0 0 41.00 2.45 3.20 3.20 0 0 0
August 18, 2023 5.00 5.75 5.75 0 0 0 42.00 2.90 3.60 3.60 0 0 0
August 18, 2023 4.50 5.30 5.30 0 0 0 43.00 3.35 4.05 4.05 0 0 0
August 18, 2023 4.00 4.75 4.75 0 0 0 44.00 3.85 4.50 4.50 0 0 0
August 18, 2023 3.50 4.25 4.25 0 0 0 45.00 4.40 5.10 5.10 0 0 0
August 18, 2023 3.10 3.85 3.85 0 1 0 46.00 4.95 5.65 5.65 0 0 0
August 18, 2023 2.70 3.45 3.45 0 0 0 47.00 5.45 6.30 6.30 0 0 0
August 18, 2023 2.35 3.10 3.10 0 0 0 48.00 6.10 6.95 6.95 0 0 0
August 18, 2023 1.30 2.00 2.00 0 0 0 52.00 9.15 9.95 9.95 0 0 0
September 15, 2023 10.90 11.65 11.65 0 0 0 34.00 0.75 1.45 1.45 0 2 0
September 15, 2023 10.15 10.85 10.85 0 0 0 35.00 0.95 1.60 1.60 0 23 0
September 15, 2023 9.35 10.15 10.15 0 0 0 36.00 1.20 1.95 1.95 0 0 0
September 15, 2023 8.65 9.50 9.50 0 0 0 37.00 1.45 2.20 2.20 0 0 0
September 15, 2023 7.85 8.80 8.80 0 0 0 38.00 1.75 2.50 2.50 0 0 0
September 15, 2023 7.20 8.15 8.15 0 0 0 39.00 2.05 2.80 2.80 0 0 0
September 15, 2023 6.55 7.50 7.50 0 1 0 40.00 2.40 3.15 3.15 0 33 0
September 15, 2023 5.95 6.90 6.90 0 0 0 41.00 2.80 3.55 3.55 0 0 0
September 15, 2023 5.35 6.35 6.35 0 0 0 42.00 3.20 4.00 4.00 0 2 0
September 15, 2023 4.95 5.75 5.75 0 0 0 43.00 3.70 4.45 4.45 0 0 0
September 15, 2023 4.45 5.25 5.25 0 0 0 44.00 4.20 4.90 4.90 0 10 0
September 15, 2023 4.00 4.80 4.80 0 1 0 45.00 4.70 5.50 5.50 0 4 0
September 15, 2023 3.55 4.35 4.35 0 10 0 46.00 5.20 6.10 6.10 0 0 0
September 15, 2023 2.80 3.60 3.60 0 2 0 48.00 6.40 7.35 7.35 0 0 0
September 15, 2023 2.20 2.95 2.95 0 0 0 50.00 7.75 8.70 8.70 0 0 0
September 15, 2023 1.10 1.85 1.85 0 20 0 55.00 11.90 12.65 12.65 0 0 0
September 15, 2023 0.50 1.20 1.20 0 6 0 60.00 16.35 17.10 17.10 0 0 0
September 15, 2023 0.25 0.85 0.85 0 0 0 65.00 21.25 21.95 21.95 0 0 0
September 15, 2023 0.06 0.65 0.65 0 0 0 70.00 26.20 26.95 26.95 0 0 0
December 15, 2023 15.00 15.90 15.90 0 0 0 30.00 0.60 1.45 1.45 0 0 0
December 15, 2023 11.80 12.80 12.80 0 0 0 34.00 1.40 2.20 2.20 0 10 0
December 15, 2023 11.10 12.15 12.15 0 0 0 35.00 1.60 2.50 2.50 0 0 0
December 15, 2023 10.40 11.45 11.45 0 0 0 36.00 1.90 2.80 2.80 0 0 0
December 15, 2023 9.00 10.10 10.10 0 0 0 38.00 2.55 3.45 3.45 0 8 0
December 15, 2023 7.80 8.90 8.90 0 23 0 40.00 3.75 4.20 4.20 0 17 0
December 15, 2023 6.70 7.80 7.80 0 4 0 42.00 4.15 5.05 5.05 0 23 0
December 15, 2023 5.70 6.80 6.80 0 0 0 44.00 5.05 6.05 6.05 0 0 0
December 15, 2023 5.20 6.30 6.30 0 2 0 45.00 5.50 6.65 6.65 0 0 0
December 15, 2023 4.80 5.75 5.75 0 2 0 46.00 6.05 7.25 7.25 0 4 0
December 15, 2023 4.05 4.90 4.90 0 11 0 48.00 7.30 8.45 8.45 0 0 0
December 15, 2023 3.35 4.30 4.30 0 5 1 50.00 8.60 9.70 9.70 0 0 0
December 15, 2023 2.05 3.00 3.00 0 6 0 55.00 12.30 13.45 13.45 0 0 0
December 15, 2023 1.20 2.05 2.05 0 12 0 60.00 16.65 17.55 17.55 0 0 0
December 15, 2023 0.42 1.15 1.15 0 7 0 70.00 26.10 27.05 27.05 0 0 0
March 15, 2024 15.55 16.75 16.75 0 0 0 30.00 0.90 1.95 1.95 0 0 0
March 15, 2024 12.55 13.80 13.80 0 0 0 34.00 1.85 2.90 2.90 0 0 0
March 15, 2024 11.85 13.00 13.00 0 0 0 35.00 2.05 3.10 3.10 0 0 0
March 15, 2024 11.15 12.40 12.40 0 0 0 36.00 2.35 3.45 3.45 0 0 0
March 15, 2024 9.90 11.05 11.05 -0.10 3 2 38.00 3.05 4.15 4.15 0 0 0
March 15, 2024 8.70 9.95 9.95 0 0 0 40.00 3.85 4.90 4.90 0 0 0
March 15, 2024 7.65 8.90 8.90 0 0 0 42.00 4.75 5.80 5.80 0 0 0
March 15, 2024 6.70 7.95 7.95 0 0 0 44.00 5.70 6.90 6.90 0 0 0
March 15, 2024 6.25 7.50 7.50 0 0 0 45.00 6.20 7.45 7.45 0 0 0
March 15, 2024 5.85 7.05 7.05 0 0 0 46.00 6.80 8.00 8.00 0 0 0
March 15, 2024 4.35 5.40 5.40 0 4 0 50.00 9.25 10.45 10.45 0 0 0