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: July 15, 2025 at 4:41 p.m.   (Real-time)

  • Last price: 77.860
  • Net change: -0.230
  • Bid price: 77.730
  • Ask price: 77.990
  • 30-day historical volatility: 24.55%
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: 18,489
Volume: 68
Open interest: 4,489
Volume: 55
July 18, 2025 29.75 30.05 30.05 0 0 0 48.00 0 0.06 0.06 0 2 0
July 18, 2025 28.75 29.05 29.05 0 0 0 49.00 0 0.06 0.06 0 0 0
July 18, 2025 27.75 28.05 28.05 0 0 0 50.00 0 0.08 0.08 0 18 0
July 18, 2025 25.75 26.05 26.05 0 0 0 52.00 0 0.08 0.08 0 10 0
July 18, 2025 23.75 24.05 24.05 0 0 0 54.00 0 0.06 0.06 0 10 0
July 18, 2025 21.80 22.05 22.05 0 0 0 56.00 0 0.06 0.06 0 32 0
July 18, 2025 19.80 20.05 20.05 0 0 0 58.00 0 0.06 0.06 0 32 0
July 18, 2025 17.80 18.05 18.05 0 0 0 60.00 0 0.06 0.06 0 45 0
July 18, 2025 15.80 16.05 16.05 0 0 0 62.00 0 0.06 0.06 0 59 0
July 18, 2025 13.80 14.00 14.05 0 1 0 64.00 0 0.06 0.06 0 118 0
July 18, 2025 11.80 12.05 12.05 0 10 0 66.00 0 0.05 0.05 0 108 0
July 18, 2025 9.80 10.05 10.05 0 5 0 68.00 0 0.05 0.05 0 127 0
July 18, 2025 7.80 8.05 8.05 0 9 0 70.00 0 0.07 0.07 0 1,788 0
July 18, 2025 5.80 6.10 6.10 0 14 0 72.00 0 0.10 0.10 -0.01 85 3
July 18, 2025 3.90 4.15 4.15 0 44 0 74.00 0.04 0.15 0.15 0 167 0
July 18, 2025 2.06 2.25 2.25 0 142 0 76.00 0.20 0.31 0.31 -0.08 39 2
July 18, 2025 0.64 0.80 0.80 -0.40 323 8 78.00 0.74 0.89 0.87 0 18 0
July 18, 2025 0.08 0.16 0.16 0 93 0 80.00 2.16 2.33 2.31 0 2 0
July 18, 2025 0.01 0.07 0.07 0 8,069 0 82.00 4.05 4.30 4.25 0 0 0
July 18, 2025 0 0.06 0.06 0 7,220 0 84.00 6.00 6.25 6.25 0 0 0
July 18, 2025 0 0.05 0.05 0 66 0 86.00 8.00 8.25 8.25 0 0 0
July 18, 2025 0 0.06 0.06 0 28 0 88.00 10.00 10.25 10.25 0 0 0
July 18, 2025 0 0.06 0.06 0 12 0 90.00 12.00 12.25 12.25 0 0 0
July 18, 2025 0 0.06 0.06 0 2 0 92.00 14.00 14.25 14.25 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 94.00 16.00 16.25 16.25 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 96.00 18.00 18.25 18.25 0 0 0
August 15, 2025 29.90 30.15 30.15 0 0 0 48.00 0 0.06 0.06 0 2 0
August 15, 2025 28.90 29.15 29.15 0 0 0 49.00 0 0.06 0.06 0 0 0
August 15, 2025 27.90 28.15 28.15 0 0 0 50.00 0 0.06 0.06 0 0 0
August 15, 2025 25.95 26.15 26.15 0 0 0 52.00 0 0.06 0.06 0 10 0
August 15, 2025 23.95 24.15 24.20 0 0 0 54.00 0 0.07 0.07 0 14 0
August 15, 2025 21.90 22.20 22.20 0 0 0 56.00 0 0.09 0.09 0 27 0
August 15, 2025 20.00 20.25 20.25 0 0 0 58.00 0 0.11 0.11 0 7 0
August 15, 2025 18.00 18.25 18.30 0 0 0 60.00 0.03 0.16 0.16 0 5 0
August 15, 2025 16.05 16.30 16.30 0 0 0 62.00 0.07 0.21 0.21 0 19 0
August 15, 2025 14.10 14.40 14.40 0 0 0 64.00 0.12 0.27 0.27 -0.06 46 1
August 15, 2025 12.20 12.40 12.45 0 12 0 66.00 0.21 0.35 0.35 0 27 0
August 15, 2025 10.35 10.60 10.60 0 7 0 68.00 0.31 0.42 0.42 0 25 0
August 15, 2025 8.50 8.65 8.65 0 10 0 70.00 0.47 0.57 0.57 0 51 0
August 15, 2025 6.70 6.95 6.95 0 2 0 72.00 0.71 0.77 0.77 0.01 20 10
August 15, 2025 5.05 5.25 5.25 0 18 0 74.00 1.05 1.14 1.14 0 18 0
August 15, 2025 3.60 3.80 3.80 -0.30 32 6 76.00 1.58 1.68 1.68 0.05 74 9
August 15, 2025 2.40 2.55 2.55 -0.31 502 1 78.00 2.33 2.48 2.43 0 23 0
August 15, 2025 1.44 1.59 1.59 0 78 0 80.00 3.35 3.50 3.50 0 30 0
August 15, 2025 0.80 0.93 0.93 0 77 0 82.00 4.75 4.90 4.90 0 0 0
August 15, 2025 0.44 0.53 0.53 0 25 0 84.00 6.35 6.55 6.55 0 0 0
August 15, 2025 0.20 0.32 0.32 0 3 0 86.00 8.10 8.40 8.35 0 0 0
August 15, 2025 0.07 0.19 0.19 0 8 0 88.00 10.00 10.30 10.30 0 0 0
August 15, 2025 0.02 0.12 0.12 0 15 0 90.00 12.00 12.25 12.25 0 0 0
August 15, 2025 0.01 0.09 0.09 0 20 0 92.00 14.00 14.25 14.25 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 96.00 18.00 18.25 18.25 0 0 0
September 19, 2025 32.95 33.35 33.35 0 0 0 45.00 0 0.07 0.07 0 23 0
September 19, 2025 28.00 28.25 28.25 0 0 0 50.00 0.02 0.14 0.14 0 30 0
September 19, 2025 25.95 26.30 26.30 0 0 0 52.00 0.05 0.17 0.17 0 10 0
September 19, 2025 23.05 23.35 23.35 0 3 0 55.00 0.12 0.25 0.25 0 14 0
September 19, 2025 22.10 22.40 22.40 0 0 0 56.00 0.14 0.28 0.28 0 0 0
September 19, 2025 20.10 20.45 20.45 0 0 0 58.00 0.21 0.35 0.35 0 0 0
September 19, 2025 18.20 18.50 18.50 0 0 0 60.00 0.28 0.43 0.43 -0.07 17 10
September 19, 2025 16.25 16.60 16.60 0 0 0 62.00 0.39 0.51 0.51 0 21 0
September 19, 2025 14.35 14.70 14.70 0 0 0 64.00 0.51 0.63 0.63 0 5 0
September 19, 2025 13.45 13.75 13.75 0 26 0 65.00 0.59 0.70 0.70 0 112 0
September 19, 2025 12.55 12.85 12.85 0 20 0 66.00 0.66 0.76 0.76 -0.04 11 14
September 19, 2025 10.75 10.95 10.95 0 0 0 68.00 0.89 0.97 0.97 0 39 0
September 19, 2025 9.00 9.20 9.20 0 8 0 70.00 1.18 1.25 1.25 0.07 52 1
September 19, 2025 7.35 7.55 7.55 0 15 0 72.00 1.54 1.65 1.64 0 8 0
September 19, 2025 5.85 6.00 6.00 0 15 0 74.00 2.03 2.15 2.14 0 111 0
September 19, 2025 5.15 5.30 5.30 0 41 0 75.00 2.34 2.46 2.45 0 7 0
September 19, 2025 4.50 4.60 4.60 0 12 0 76.00 2.69 2.81 2.80 0 5 0
September 19, 2025 3.30 3.40 3.40 0 18 0 78.00 3.50 3.65 3.65 0 5 0
September 19, 2025 2.32 2.43 2.43 0 83 0 80.00 4.60 4.75 4.75 0 15 0
September 19, 2025 1.57 1.68 1.69 0 51 0 82.00 5.85 6.00 6.00 0 1 0
September 19, 2025 1.04 1.14 1.14 0 21 0 84.00 7.30 7.50 7.50 0 0 0
September 19, 2025 0.83 0.91 0.91 0 86 0 85.00 8.10 8.30 8.30 0 0 0
September 19, 2025 0.67 0.75 0.76 0 20 0 86.00 8.90 9.10 9.10 0 0 0
September 19, 2025 0.41 0.51 0.51 0 3 0 88.00 10.65 10.85 10.85 0 0 0
September 19, 2025 0.23 0.33 0.33 0 68 0 90.00 12.50 12.80 12.80 0 12 0
September 19, 2025 0.12 0.24 0.24 0 0 0 92.00 14.35 14.70 14.65 0 0 0
September 19, 2025 0.04 0.14 0.14 0 15 0 95.00 17.30 17.60 17.60 0 0 0
September 19, 2025 0.01 0.09 0.09 0 3 0 100.00 22.20 22.55 22.50 0 0 0
September 19, 2025 0 0.06 0.06 0 1 0 120.00 41.95 42.65 42.65 0 0 0
October 17, 2025 22.15 22.50 22.50 0 0 0 56.00 0.28 0.45 0.45 0 14 0
October 17, 2025 18.30 18.70 18.70 0 3 0 60.00 0.48 0.61 0.61 0 10 0
October 17, 2025 16.40 16.80 16.80 0 0 0 62.00 0.61 0.73 0.73 0 6 0
October 17, 2025 14.60 14.95 14.95 0 0 0 64.00 0.77 0.87 0.87 0 0 0
October 17, 2025 12.85 13.10 13.10 0 0 0 66.00 0.99 1.08 1.08 0 0 0
October 17, 2025 11.10 11.35 11.35 0 0 0 68.00 1.25 1.34 1.34 0 11 0
October 17, 2025 9.40 9.65 9.65 0 1 0 70.00 1.59 1.68 1.68 0 11 0
October 17, 2025 7.85 8.10 8.10 0 0 0 72.00 2.02 2.13 2.13 0 9 0
October 17, 2025 6.40 6.60 6.60 0 12 0 74.00 2.56 2.68 2.68 0 11 0
October 17, 2025 5.10 5.30 5.30 0 20 0 76.00 3.25 3.40 3.40 0 1 0
October 17, 2025 3.95 4.15 4.15 0 6 0 78.00 4.10 4.25 4.25 0 10 0
October 17, 2025 2.98 3.15 3.15 0 2 0 80.00 5.10 5.30 5.25 0 0 0
October 17, 2025 2.21 2.35 2.35 0 37 0 82.00 6.35 6.50 6.50 0 0 0
October 17, 2025 1.57 1.71 1.71 -0.21 60 1 84.00 7.70 7.90 7.90 0 7 0
October 17, 2025 1.10 1.23 1.23 -0.11 272 15 86.00 9.25 9.45 9.45 0 0 0
October 17, 2025 0.77 0.89 0.89 0 0 0 88.00 10.90 11.15 11.15 0 0 0
October 17, 2025 0.52 0.65 0.65 0 0 0 90.00 12.60 12.90 12.90 0 0 0
October 17, 2025 0.34 0.47 0.47 0 80 0 92.00 14.45 14.85 14.85 0 0 0
November 21, 2025 15.05 15.40 15.40 0 0 0 64.00 1.12 1.27 1.27 0 3 0
November 21, 2025 11.70 11.95 11.95 0 0 0 68.00 1.69 1.85 1.85 0 5 0
November 21, 2025 10.10 10.40 10.40 0 0 0 70.00 2.08 2.25 2.25 0 0 0
November 21, 2025 8.60 8.85 8.85 0 0 0 72.00 2.56 2.73 2.73 0 0 0
November 21, 2025 7.20 7.45 7.45 0 0 0 74.00 3.15 3.35 3.35 0 0 0
November 21, 2025 5.90 6.20 6.20 0 0 0 76.00 3.85 4.10 4.10 0 0 0
November 21, 2025 4.80 5.05 5.05 0 0 0 78.00 4.70 4.95 4.95 0 0 0
November 21, 2025 3.80 4.05 4.05 0 10 0 80.00 5.70 5.95 5.95 0 0 0
November 21, 2025 2.96 3.20 3.20 0 0 0 82.00 6.90 7.15 7.15 0 0 0
November 21, 2025 2.27 2.47 2.47 0 0 0 84.00 8.20 8.45 8.45 0 0 0
November 21, 2025 1.72 1.91 1.91 0 1 0 86.00 9.65 9.90 9.90 0 0 0
November 21, 2025 1.28 1.46 1.46 0 0 0 88.00 11.25 11.45 11.45 0 0 0
November 21, 2025 0.95 1.11 1.11 0 0 0 90.00 12.90 13.20 13.20 0 0 0
November 21, 2025 0.70 0.84 0.84 0 30 0 92.00 14.65 15.05 15.05 0 0 0
December 19, 2025 33.00 33.35 33.35 0 0 0 45.00 0.15 0.36 0.36 0 64 0
December 19, 2025 28.10 28.50 28.50 0 0 0 50.00 0.32 0.54 0.54 0 151 0
December 19, 2025 23.35 23.80 23.80 0 0 0 55.00 0.59 0.78 0.78 0 46 0
December 19, 2025 18.75 19.15 19.15 0 13 0 60.00 0.95 1.15 1.15 0 118 0
December 19, 2025 15.20 15.50 15.55 0 0 0 64.00 1.43 1.61 1.60 0 0 0
December 19, 2025 14.35 14.65 14.65 0 1 0 65.00 1.65 1.75 1.75 0 53 0
December 19, 2025 11.90 12.20 12.20 0 2 0 68.00 2.09 2.29 2.28 0 17 0
December 19, 2025 10.35 10.65 10.65 0 30 0 70.00 2.53 2.74 2.73 0 39 0
December 19, 2025 8.90 9.15 9.15 0 0 0 72.00 3.05 3.30 3.30 0 0 0
December 19, 2025 7.50 7.75 7.80 0 0 0 74.00 3.70 3.95 3.95 0 0 0
December 19, 2025 6.90 7.15 7.15 0 35 0 75.00 4.05 4.30 4.30 0 37 0
December 19, 2025 6.30 6.50 6.50 0 0 0 76.00 4.45 4.70 4.70 0 0 0
December 19, 2025 5.15 5.40 5.40 -0.40 6 1 78.00 5.30 5.60 5.60 0 1 0
December 19, 2025 4.20 4.40 4.40 -0.35 57 18 80.00 6.35 6.60 6.60 0 40 0
December 19, 2025 3.35 3.55 3.55 -0.40 2 18 82.00 7.50 7.80 7.75 0 0 0
December 19, 2025 2.63 2.84 2.84 0 8 0 84.00 8.80 9.05 9.05 0 0 0
December 19, 2025 2.33 2.53 2.53 0 17 0 85.00 9.50 9.75 9.75 0 26 0
December 19, 2025 1.58 1.77 1.77 0 0 0 88.00 11.70 12.00 12.00 0 0 0
December 19, 2025 1.20 1.39 1.39 0 23 0 90.00 13.35 13.60 13.60 0 0 0
December 19, 2025 0.59 0.78 0.78 0 14 0 95.00 17.65 18.05 18.05 0 0 0
December 19, 2025 0.28 0.48 0.48 0 123 0 100.00 22.35 22.80 22.80 0 0 0
December 19, 2025 0.01 0.09 0.09 0 0 0 120.00 41.80 42.85 42.85 0 0 0
March 20, 2026 33.05 33.55 33.55 0 0 0 45.00 0.40 0.67 0.67 0 32 0
March 20, 2026 28.30 28.80 28.80 0 4 0 50.00 0.72 0.93 0.93 0 19 0
March 20, 2026 23.65 24.15 24.15 0 0 0 55.00 1.09 1.33 1.33 0 7 0
March 20, 2026 19.35 19.70 19.70 0 5 0 60.00 1.63 1.85 1.85 0 13 0
March 20, 2026 15.20 15.50 15.50 0 0 0 65.00 2.45 2.69 2.68 0 25 0
March 20, 2026 11.40 11.70 11.70 0 10 0 70.00 3.65 3.95 3.90 -0.25 13 5
March 20, 2026 8.20 8.50 8.50 0 26 0 75.00 5.35 5.65 5.65 0 12 0
March 20, 2026 5.50 5.80 5.80 0 71 0 80.00 7.65 7.95 7.95 0 56 0
March 20, 2026 3.55 3.85 3.85 0 61 0 85.00 10.65 10.95 10.95 0 11 0
March 20, 2026 2.16 2.41 2.41 0 50 0 90.00 14.25 14.55 14.55 0 0 0
March 20, 2026 1.31 1.55 1.55 0 9 0 95.00 18.30 18.70 18.70 0 0 0
March 20, 2026 0.76 1.01 1.01 0 21 0 100.00 22.70 23.20 23.20 0 0 0
June 19, 2026 19.90 20.30 20.30 0 0 0 60.00 2.23 2.61 2.61 0 23 0
June 19, 2026 15.80 16.40 16.40 0 0 0 65.00 3.20 3.70 3.70 0 0 0
June 19, 2026 12.25 12.80 12.80 0 0 0 70.00 4.55 5.00 5.00 0 2 0
June 19, 2026 9.15 9.70 9.70 0 0 0 75.00 6.35 6.90 6.90 0 0 0
June 19, 2026 6.55 7.15 7.15 0 0 0 80.00 8.70 9.25 9.25 0 30 0
June 19, 2026 4.55 5.05 5.05 0 2 0 85.00 11.60 12.15 12.15 0 0 0
June 19, 2026 3.05 3.50 3.50 0 9 0 90.00 15.05 15.65 15.65 0 0 0
June 19, 2026 1.32 1.66 1.66 0 0 0 100.00 23.20 23.65 23.65 0 0 0