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.

BAM – Brookfield Asset Management Inc

Last update: September 7, 2025 at 2:54 p.m.   (Real-time)

  • Last price: 80.660
  • Net change: -0.960
  • Bid price: 80.300
  • Ask price: 81.000
  • 30-day historical volatility: 23.07%
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: 3,370
Volume: 122
Open interest: 4,712
Volume: 27
September 19, 2025 35.55 36.05 36.05 0 0 0 45.00 0 0.10 0.10 0 23 0
September 19, 2025 30.65 30.90 30.90 0 0 0 50.00 0 0.11 0.11 0 30 0
September 19, 2025 28.65 28.90 28.90 0 0 0 52.00 0 0.10 0.10 0 10 0
September 19, 2025 25.60 25.90 25.90 0 0 0 55.00 0 0.10 0.10 0 14 0
September 19, 2025 24.60 24.90 24.90 0 0 0 56.00 0 0.10 0.10 0 0 0
September 19, 2025 22.65 22.90 22.90 0 0 0 58.00 0 0.11 0.11 0 0 0
September 19, 2025 20.65 20.90 20.90 0 0 0 60.00 0 0.12 0.12 0 27 0
September 19, 2025 18.65 18.95 18.95 0 0 0 62.00 0 0.15 0.15 0 26 0
September 19, 2025 16.65 17.00 17.00 0 0 0 64.00 0 0.19 0.19 0 5 0
September 19, 2025 15.70 16.00 16.00 0 0 0 65.00 0 0.22 0.22 0 122 0
September 19, 2025 14.70 15.00 15.00 0 0 0 66.00 0.01 0.24 0.24 0 25 0
September 19, 2025 12.75 13.05 13.05 0 0 0 68.00 0.06 0.30 0.30 0 31 0
September 19, 2025 10.85 11.15 11.15 0 0 0 70.00 0.18 0.28 0.28 0 68 0
September 19, 2025 8.90 9.20 9.20 0 0 0 72.00 0.25 0.38 0.38 0 91 0
September 19, 2025 7.10 7.35 7.35 0 15 0 74.00 0.42 0.56 0.56 0 155 0
September 19, 2025 6.25 6.45 6.45 0 41 0 75.00 0.54 0.69 0.69 0 106 1
September 19, 2025 5.35 5.60 5.60 0 12 0 76.00 0.65 0.81 0.81 0.06 100 8
September 19, 2025 3.75 4.00 4.00 0 18 0 78.00 1.06 1.19 1.19 0.19 86 5
September 19, 2025 2.43 2.59 2.59 0 96 0 80.00 1.66 1.82 1.82 0 75 0
September 19, 2025 1.39 1.54 1.54 0 147 0 82.00 2.60 2.77 2.77 0 101 0
September 19, 2025 0.67 0.83 0.83 0 90 0 84.00 3.90 4.15 4.15 0 74 0
September 19, 2025 0.47 0.60 0.60 0 294 0 85.00 4.70 4.90 4.90 0 14 0
September 19, 2025 0.29 0.43 0.43 -0.20 386 14 86.00 5.50 5.75 5.75 0 4 0
September 19, 2025 0.11 0.25 0.25 0 173 0 88.00 7.25 7.60 7.60 0 2 0
September 19, 2025 0.01 0.10 0.10 0 153 0 90.00 9.20 9.55 9.55 0 12 0
September 19, 2025 0.01 0.12 0.12 0 63 0 92.00 11.15 11.50 11.50 0 0 0
September 19, 2025 0 0.12 0.12 0 0 0 94.00 13.15 13.50 13.50 0 0 0
September 19, 2025 0 0.11 0.11 0 29 0 95.00 14.15 14.50 14.50 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 96.00 15.15 15.50 15.50 0 0 0
September 19, 2025 0 0.10 0.10 0 4 0 100.00 19.15 19.50 19.50 0 0 0
September 19, 2025 0 0.10 0.10 0 1 0 120.00 39.05 39.65 39.65 0 0 0
October 17, 2025 24.85 25.20 25.20 0 0 0 56.00 0.03 0.25 0.25 0 10 0
October 17, 2025 20.95 21.30 21.30 0 0 0 60.00 0.13 0.36 0.36 0 6 0
October 17, 2025 19.00 19.40 19.40 0 0 0 62.00 0.19 0.41 0.41 0 10 0
October 17, 2025 17.10 17.40 17.40 0 0 0 64.00 0.28 0.49 0.49 0 24 0
October 17, 2025 15.20 15.50 15.50 0 0 0 66.00 0.38 0.52 0.52 0 3 0
October 17, 2025 13.30 13.70 13.70 0 0 0 68.00 0.49 0.68 0.68 0 44 0
October 17, 2025 11.50 11.80 11.80 0 1 0 70.00 0.67 0.80 0.80 0 45 0
October 17, 2025 9.75 10.00 10.00 0 0 0 72.00 0.90 1.02 1.02 0 1,523 0
October 17, 2025 8.05 8.30 8.30 0 12 0 74.00 1.15 1.32 1.32 0.10 44 10
October 17, 2025 6.45 6.65 6.65 0 10 0 76.00 1.56 1.71 1.71 0.10 38 1
October 17, 2025 4.95 5.15 5.20 0 28 0 78.00 2.07 2.23 2.23 0.20 48 2
October 17, 2025 3.70 3.85 3.90 0 7 0 80.00 2.76 2.93 2.93 0 17 0
October 17, 2025 2.61 2.78 2.78 0 42 0 82.00 3.70 3.85 3.85 0 62 0
October 17, 2025 1.77 1.93 1.93 -0.56 116 1 84.00 4.80 5.00 5.00 0 209 0
October 17, 2025 1.12 1.27 1.27 0 301 0 86.00 6.20 6.40 6.40 0 0 0
October 17, 2025 0.68 0.82 0.82 0 119 0 88.00 7.75 8.00 8.00 0 0 0
October 17, 2025 0.40 0.50 0.50 0 5 0 90.00 9.45 9.75 9.75 0 0 0
October 17, 2025 0.19 0.35 0.35 0 98 0 92.00 11.25 11.60 11.60 0 0 0
October 17, 2025 0.06 0.26 0.26 0 0 0 94.00 13.20 13.50 13.50 0 0 0
October 17, 2025 0.01 0.19 0.19 0 0 0 96.00 15.15 15.50 15.50 0 0 0
November 21, 2025 17.60 18.00 18.00 0 0 0 64.00 0.64 0.75 0.75 0 1 0
November 21, 2025 14.00 14.35 14.35 0 0 0 68.00 0.99 1.16 1.16 0 3 0
November 21, 2025 12.25 12.60 12.60 0 0 0 70.00 1.25 1.39 1.39 0 65 0
November 21, 2025 10.60 10.85 10.85 0 0 0 72.00 1.53 1.69 1.69 0 50 0
November 21, 2025 8.95 9.25 9.25 0 0 0 74.00 1.93 2.08 2.08 0 16 0
November 21, 2025 7.45 7.70 7.70 0 0 0 76.00 2.40 2.55 2.55 0 25 0
November 21, 2025 6.10 6.30 6.30 0 0 0 78.00 2.94 3.15 3.15 0 10 0
November 21, 2025 4.80 5.05 5.05 0 8 0 80.00 3.75 3.90 3.90 0 4 0
November 21, 2025 3.75 3.95 3.95 0 10 0 82.00 4.55 4.80 4.80 0 0 0
November 21, 2025 2.82 3.00 3.00 0 0 0 84.00 5.75 5.90 5.90 0 22 0
November 21, 2025 2.08 2.26 2.26 0 16 0 86.00 6.90 7.15 7.15 0 0 0
November 21, 2025 1.49 1.66 1.66 0 8 0 88.00 8.40 8.60 8.60 0 0 0
November 21, 2025 1.02 1.18 1.18 -0.33 18 82 90.00 9.90 10.20 10.20 0 0 0
November 21, 2025 0.70 0.85 0.85 0 45 0 92.00 11.60 11.90 11.90 0 0 0
November 21, 2025 0.46 0.64 0.64 0 6 0 94.00 13.30 13.75 13.75 0 0 0
November 21, 2025 0.28 0.47 0.47 0 1 0 96.00 15.25 15.60 15.60 0 0 0
December 19, 2025 35.95 36.35 36.35 0 0 0 45.00 0.06 0.32 0.32 0 64 0
December 19, 2025 31.05 31.50 31.50 0 30 0 50.00 0.24 0.47 0.47 0 151 0
December 19, 2025 26.25 26.65 26.65 0 30 0 55.00 0.37 0.55 0.55 0 39 0
December 19, 2025 21.50 21.90 21.90 0 15 0 60.00 0.66 0.75 0.75 0 103 0
December 19, 2025 17.80 18.20 18.20 0 0 0 64.00 0.95 1.14 1.14 0 0 0
December 19, 2025 16.85 17.30 17.30 0 1 0 65.00 1.07 1.26 1.26 0 51 0
December 19, 2025 14.25 14.55 14.55 0 2 0 68.00 1.41 1.60 1.60 0 18 0
December 19, 2025 12.55 12.85 12.85 0 30 0 70.00 1.73 1.91 1.91 0 46 0
December 19, 2025 10.90 11.15 11.15 0 0 0 72.00 2.11 2.27 2.27 0 0 0
December 19, 2025 9.35 9.60 9.60 0 0 0 74.00 2.56 2.72 2.72 0 0 0
December 19, 2025 8.60 8.90 8.90 0 35 0 75.00 2.77 2.99 2.99 0 41 0
December 19, 2025 7.90 8.15 8.15 0 0 0 76.00 3.10 3.30 3.30 0 6 0
December 19, 2025 6.55 6.80 6.80 0 6 0 78.00 3.75 3.95 3.95 0 1 0
December 19, 2025 5.35 5.55 5.55 0 72 0 80.00 4.55 4.75 4.75 0 41 0
December 19, 2025 4.25 4.50 4.50 0 20 0 82.00 5.45 5.70 5.70 0 2 0
December 19, 2025 3.30 3.55 3.55 0 17 0 84.00 6.55 6.80 6.80 0 100 0
December 19, 2025 2.96 3.20 3.20 0 42 0 85.00 7.15 7.40 7.40 0 26 0
December 19, 2025 2.59 2.78 2.78 0 5 0 86.00 7.75 8.05 8.05 0 0 0
December 19, 2025 1.95 2.16 2.16 0 2 0 88.00 9.15 9.40 9.40 0 0 0
December 19, 2025 1.45 1.66 1.66 0 44 0 90.00 10.70 10.95 10.95 0 5 0
December 19, 2025 1.04 1.23 1.23 0 47 0 92.00 12.25 12.55 12.55 0 0 0
December 19, 2025 0.76 0.93 0.93 0 3 0 94.00 13.90 14.25 14.25 0 0 0
December 19, 2025 0.64 0.81 0.81 0 28 0 95.00 14.75 15.20 15.20 0 0 0
December 19, 2025 0.53 0.73 0.73 0 0 0 96.00 15.65 16.10 16.10 0 0 0
December 19, 2025 0.24 0.48 0.48 0 138 0 100.00 19.30 19.80 19.80 0 0 0
December 19, 2025 0.01 0.12 0.12 0 0 0 120.00 39.15 39.55 39.55 0 0 0
January 16, 2026 14.55 14.90 14.90 0 0 0 68.00 1.70 1.90 1.90 0 18 0
January 16, 2026 11.30 11.55 11.55 0 0 0 72.00 2.42 2.63 2.63 0 130 0
January 16, 2026 9.80 10.05 10.05 0 0 0 74.00 2.90 3.10 3.10 0 10 0
January 16, 2026 8.35 8.60 8.60 0 0 0 76.00 3.50 3.70 3.70 0 0 0
January 16, 2026 7.05 7.30 7.30 0 0 0 78.00 4.15 4.40 4.40 0 0 0
January 16, 2026 5.85 6.10 6.10 0 0 0 80.00 4.95 5.20 5.20 0 0 0
January 16, 2026 4.80 5.05 5.05 0 10 0 82.00 5.90 6.15 6.15 0 0 0
January 16, 2026 3.85 4.15 4.15 0 0 0 84.00 6.95 7.25 7.25 0 0 0
January 16, 2026 3.05 3.35 3.35 0 0 0 86.00 8.15 8.45 8.45 0 0 0
January 16, 2026 2.41 2.64 2.64 0 0 0 88.00 9.50 9.80 9.80 0 0 0
January 16, 2026 1.86 2.09 2.09 0 16 0 90.00 10.95 11.25 11.25 0 0 0
January 16, 2026 1.42 1.62 1.62 0 12 0 92.00 12.55 12.80 12.80 0 0 0
January 16, 2026 1.08 1.27 1.27 0 0 0 94.00 14.10 14.50 14.50 0 0 0
January 16, 2026 0.80 0.99 0.99 0 11 0 96.00 15.85 16.25 16.25 0 0 0
February 20, 2026 11.90 12.25 12.25 0 0 0 72.00 2.95 3.15 3.15 0 0 0
February 20, 2026 10.45 10.70 10.70 0 0 0 74.00 3.40 3.70 3.70 0 0 0
February 20, 2026 9.10 9.35 9.35 0 0 0 76.00 4.05 4.30 4.30 0 0 0
February 20, 2026 7.80 8.05 8.05 0 0 0 78.00 4.75 5.00 5.00 0 0 0
February 20, 2026 6.60 6.95 6.95 0 0 0 80.00 5.55 5.85 5.85 0 0 0
February 20, 2026 5.55 5.80 5.80 0 0 0 82.00 6.50 6.75 6.75 0 0 0
February 20, 2026 4.60 4.90 4.90 0 0 0 84.00 7.50 7.85 7.85 0 0 0
February 20, 2026 3.80 4.10 4.10 0 0 0 86.00 8.70 9.00 9.00 0 0 0
February 20, 2026 3.10 3.35 3.35 0 0 0 88.00 10.00 10.30 10.30 0 0 0
February 20, 2026 2.50 2.73 2.73 0 0 0 90.00 11.40 11.70 11.70 0 20 0
February 20, 2026 1.99 2.22 2.22 0 0 0 92.00 12.90 13.25 13.25 0 0 0
February 20, 2026 1.57 1.81 1.81 -0.09 0 25 94.00 14.50 14.85 14.85 0 0 0
February 20, 2026 1.24 1.47 1.47 0 0 0 96.00 16.10 16.55 16.55 0 0 0
March 20, 2026 36.05 36.50 36.50 0 0 0 45.00 0.35 0.68 0.68 0 32 0
March 20, 2026 31.25 31.80 31.80 0 4 0 50.00 0.55 0.80 0.80 0 40 0
March 20, 2026 26.55 27.10 27.10 0 0 0 55.00 0.88 1.15 1.15 0 7 0
March 20, 2026 22.05 22.50 22.50 0 5 0 60.00 1.29 1.60 1.60 0 16 0
March 20, 2026 17.70 18.05 18.05 0 0 0 65.00 1.94 2.18 2.18 0 49 0
March 20, 2026 13.65 13.95 13.95 0 10 0 70.00 2.87 3.15 3.15 0 24 0
March 20, 2026 10.05 10.35 10.35 0 26 0 75.00 4.20 4.50 4.50 0 17 0
March 20, 2026 6.95 7.25 7.25 0 107 0 80.00 6.05 6.35 6.35 0 36 0
March 20, 2026 4.50 4.80 4.80 0 61 0 85.00 8.70 8.95 8.95 0 31 0
March 20, 2026 2.77 3.05 3.05 0 50 0 90.00 11.95 12.25 12.25 0 0 0
March 20, 2026 1.64 1.86 1.86 0 10 0 95.00 15.75 16.10 16.10 0 0 0
March 20, 2026 0.91 1.13 1.13 0 45 0 100.00 19.90 20.35 20.35 0 0 0
June 19, 2026 22.55 23.05 23.05 0 0 0 60.00 1.94 2.25 2.25 0 63 0
June 19, 2026 18.40 18.85 18.85 0 0 0 65.00 2.75 3.10 3.10 0 0 0
June 19, 2026 14.55 15.05 15.05 0 10 0 70.00 3.85 4.20 4.20 0 2 0
June 19, 2026 11.15 11.55 11.55 0 5 0 75.00 5.35 5.75 5.75 0 4 0
June 19, 2026 8.20 8.60 8.60 0 1 0 80.00 7.45 7.75 7.75 0 30 0
June 19, 2026 5.80 6.20 6.20 0 8 0 85.00 10.00 10.35 10.35 0 9 0
June 19, 2026 3.95 4.40 4.40 0 10 0 90.00 13.05 13.45 13.45 0 0 0
June 19, 2026 2.64 2.99 2.99 0 2 0 95.00 16.60 17.05 17.05 0 0 0
June 19, 2026 1.71 2.06 2.06 0 27 0 100.00 20.65 21.10 21.10 0 0 0