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: June 16, 2025 at 11:36 a.m.   (Real-time)

  • Last price: 75.210
  • Net change: 1.010
  • Bid price: 75.200
  • Ask price: 75.240
  • 30-day historical volatility: 28.13%
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: 21,056
Volume: 10
Open interest: 5,337
Volume: 34
June 20, 2025 30.05 30.50 29.45 0 0 0 45.00 0 0.06 0.06 0 43 0
June 20, 2025 29.05 29.50 28.45 0 0 0 46.00 0 0.06 0.06 0 1 0
June 20, 2025 27.10 27.40 26.30 0 0 0 48.00 0 0.06 0.06 0 7 0
June 20, 2025 25.10 25.40 24.35 0 0 0 50.00 0 0.06 0.07 0 45 0
June 20, 2025 23.10 23.40 22.35 0 0 0 52.00 0 0.06 0.06 0 0 0
June 20, 2025 20.10 20.40 19.35 0 0 0 55.00 0 0.06 0.06 0 13 0
June 20, 2025 19.10 19.40 18.35 0 0 0 56.00 0 0.06 0.07 0 42 0
June 20, 2025 17.10 17.40 16.35 0 0 0 58.00 0 0.06 0.06 0 1 0
June 20, 2025 15.15 15.40 14.35 0 3 0 60.00 0 0.08 0.10 0 60 0
June 20, 2025 13.15 13.40 12.40 0 0 0 62.00 0 0.06 0.09 0 11 0
June 20, 2025 11.20 11.45 10.50 0 0 0 64.00 0 0.07 0.11 0 36 0
June 20, 2025 10.20 10.45 9.45 0 0 0 65.00 0 0.11 0.16 0 49 0
June 20, 2025 9.20 9.45 8.50 0 0 0 66.00 0 0.13 0.19 0 205 0
June 20, 2025 7.25 7.50 6.60 0 3 0 68.00 0.02 0.17 0.25 0 55 0
June 20, 2025 5.30 5.60 4.65 0 74 0 70.00 0.11 0.22 0.36 0 88 0
June 20, 2025 3.50 3.70 2.92 0 9 0 72.00 0.28 0.40 0.64 0 404 0
June 20, 2025 1.90 2.04 1.49 0 27 0 74.00 0.65 0.77 1.24 0 144 0
June 20, 2025 1.26 1.38 1.50 0.50 32 2 75.00 0.99 1.09 1.74 0 35 0
June 20, 2025 0.75 0.88 0.62 0 22 0 76.00 1.45 1.64 2.36 0 301 0
June 20, 2025 0.18 0.29 0.23 0 81 0 78.00 2.87 3.10 4.10 0 30 0
June 20, 2025 0.04 0.13 0.10 0 146 0 80.00 4.70 5.00 6.00 0 63 0
June 20, 2025 0 0.08 0.08 0 3,031 0 82.00 6.65 6.95 7.95 0 81 0
June 20, 2025 0 0.07 0.07 0 145 0 84.00 8.65 8.90 9.95 0 33 0
June 20, 2025 0 0.06 0.06 0 240 0 85.00 9.65 9.95 10.95 0 11 0
June 20, 2025 0 0.06 0.06 0 3 0 86.00 10.65 10.90 11.95 0 2 0
June 20, 2025 0 0.06 0.06 0 204 0 88.00 12.65 12.90 13.95 0 0 0
June 20, 2025 0 0.06 0.06 0 200 0 90.00 14.65 14.90 15.95 0 0 0
June 20, 2025 0 0.06 0.06 0 1 0 92.00 16.65 16.90 17.95 0 0 0
June 20, 2025 0 0.06 0.06 0 4 0 94.00 18.65 18.90 19.95 0 0 0
June 20, 2025 0 0.06 0.06 0 0 0 95.00 19.65 19.90 20.95 0 0 0
June 20, 2025 0 0.06 0.06 0 2 0 96.00 20.65 20.90 21.95 0 0 0
June 20, 2025 0 0.06 0.06 0 53 0 100.00 24.65 24.90 25.95 0 0 0
July 18, 2025 27.25 27.55 26.55 0 0 0 48.00 0 0.08 0.10 0 2 0
July 18, 2025 26.25 26.60 25.55 0 0 0 49.00 0 0.10 0.11 0 0 0
July 18, 2025 25.35 25.60 24.55 0 0 0 50.00 0 0.12 0.15 0 18 0
July 18, 2025 23.30 23.65 22.60 0 0 0 52.00 0.02 0.15 0.19 0 10 0
July 18, 2025 21.35 21.65 20.65 0 0 0 54.00 0.04 0.18 0.22 0 10 0
July 18, 2025 19.45 19.70 18.70 0 0 0 56.00 0.08 0.23 0.28 0 32 0
July 18, 2025 17.45 17.75 16.80 0 0 0 58.00 0.13 0.29 0.35 0 32 0
July 18, 2025 15.55 15.85 14.90 0 0 0 60.00 0.19 0.34 0.41 0 45 0
July 18, 2025 13.60 13.90 13.00 0 0 0 62.00 0.30 0.38 0.30 -0.20 39 5
July 18, 2025 11.75 12.05 11.10 0 1 0 64.00 0.41 0.48 0.65 0 118 0
July 18, 2025 9.90 10.20 9.25 0 10 0 66.00 0.55 0.63 0.82 0 60 0
July 18, 2025 8.15 8.35 7.55 0 7 0 68.00 0.78 0.88 1.11 0 74 0
July 18, 2025 6.45 6.65 5.95 0 9 0 70.00 1.09 1.20 1.10 -0.40 1,756 4
July 18, 2025 4.90 5.10 4.45 0 7 0 72.00 1.53 1.65 1.49 -0.56 63 4
July 18, 2025 3.55 3.70 3.20 0 18 0 74.00 2.15 2.32 2.10 -0.70 27 1
July 18, 2025 2.44 2.58 2.20 0 36 0 76.00 3.00 3.20 3.00 -0.80 35 10
July 18, 2025 1.56 1.71 1.79 0.36 10 8 78.00 4.10 4.30 5.10 0 10 0
July 18, 2025 0.94 1.06 0.90 0 44 0 80.00 5.45 5.75 6.60 0 2 0
July 18, 2025 0.55 0.65 0.55 0 8,033 0 82.00 7.10 7.35 8.25 0 0 0
July 18, 2025 0.30 0.41 0.38 0 7,220 0 84.00 8.85 9.15 10.10 0 0 0
July 18, 2025 0.17 0.27 0.24 0 56 0 86.00 10.70 11.05 12.00 0 1 0
July 18, 2025 0.06 0.19 0.16 0 28 0 88.00 12.65 12.95 13.95 0 1 0
July 18, 2025 0.08 0.13 0.12 0 2 0 90.00 14.65 14.95 15.95 0 0 0
July 18, 2025 0.01 0.09 0.10 0 2 0 92.00 16.65 16.90 17.95 0 0 0
July 18, 2025 0 0.08 0.09 0 0 0 94.00 18.65 18.90 19.95 0 0 0
July 18, 2025 0 0.07 0.08 0 0 0 96.00 20.65 20.90 21.95 0 0 0
August 15, 2025 27.50 27.80 26.80 0 0 0 48.00 0.11 0.23 0.27 0 2 0
August 15, 2025 26.50 26.85 25.80 0 0 0 49.00 0.13 0.25 0.30 0 0 0
August 15, 2025 25.55 25.85 24.85 0 0 0 50.00 0.15 0.28 0.33 0 0 0
August 15, 2025 23.60 23.90 22.95 0 0 0 52.00 0.21 0.33 0.39 0 0 0
August 15, 2025 21.70 21.95 21.00 0 0 0 54.00 0.28 0.40 0.47 0 14 0
August 15, 2025 19.75 20.05 19.10 0 0 0 56.00 0.35 0.48 0.54 0 12 0
August 15, 2025 17.90 18.15 17.25 0 0 0 58.00 0.46 0.54 0.65 0 7 0
August 15, 2025 16.00 16.30 15.35 0 3 0 60.00 0.58 0.66 0.80 0 0 0
August 15, 2025 14.15 14.45 13.50 0 0 0 62.00 0.73 0.81 0.94 0 1 0
August 15, 2025 12.40 12.60 11.70 0 0 0 64.00 0.92 1.00 1.16 0 26 0
August 15, 2025 10.65 10.85 10.05 0 12 0 66.00 1.17 1.26 1.46 0 6 0
August 15, 2025 9.00 9.20 8.40 0 7 0 68.00 1.49 1.57 1.84 0 10 0
August 15, 2025 7.45 7.60 6.90 0 10 0 70.00 1.91 2.02 2.32 0 6 0
August 15, 2025 6.00 6.15 5.55 0 2 0 72.00 2.45 2.58 2.95 0 0 0
August 15, 2025 4.70 4.85 4.30 0 0 0 74.00 3.10 3.25 3.75 0 3 0
August 15, 2025 3.55 3.70 3.30 0 9 0 76.00 4.00 4.15 4.75 0 54 0
August 15, 2025 2.65 2.74 2.40 0 19 0 78.00 5.05 5.25 5.90 0 0 0
August 15, 2025 1.91 2.01 1.73 0 13 0 80.00 6.30 6.50 7.25 0 10 0
August 15, 2025 1.33 1.43 1.22 0 27 0 82.00 7.70 7.90 8.75 0 0 0
August 15, 2025 0.91 0.97 0.86 0 20 0 84.00 9.30 9.50 10.45 0 0 0
August 15, 2025 0.62 0.68 0.61 0 3 0 86.00 11.05 11.25 12.25 0 0 0
August 15, 2025 0.40 0.48 0.45 0 8 0 88.00 12.80 13.10 14.10 0 0 0
August 15, 2025 0.26 0.36 0.33 0 15 0 90.00 14.70 15.00 16.00 0 0 0
August 15, 2025 0.15 0.26 0.24 0 20 0 92.00 16.65 16.95 17.95 0 0 0
August 15, 2025 0.05 0.15 0.14 0 0 0 96.00 20.65 20.90 21.95 0 0 0
September 19, 2025 30.45 31.00 30.10 0 0 0 45.00 0.18 0.33 0.38 0 23 0
September 19, 2025 25.65 26.05 25.05 0 0 0 50.00 0.34 0.50 0.57 0 30 0
September 19, 2025 23.75 24.10 23.15 0 0 0 52.00 0.42 0.58 0.65 0 10 0
September 19, 2025 20.90 21.25 20.30 0 3 0 55.00 0.59 0.69 0.82 0 14 0
September 19, 2025 19.95 20.30 19.40 0 0 0 56.00 0.65 0.74 0.88 0 0 0
September 19, 2025 18.10 18.45 17.55 0 0 0 58.00 0.79 0.90 1.03 0 0 0
September 19, 2025 16.25 16.60 15.65 0 0 0 60.00 0.96 1.08 1.21 0 12 0
September 19, 2025 14.50 14.75 13.90 0 0 0 62.00 1.18 1.31 1.44 0 14 0
September 19, 2025 12.75 13.05 12.15 0 0 0 64.00 1.45 1.58 1.76 0 1 0
September 19, 2025 11.90 12.20 11.35 0 26 0 65.00 1.64 1.72 1.96 0 59 0
September 19, 2025 11.10 11.35 10.50 0 20 0 66.00 1.78 1.89 2.14 0 7 0
September 19, 2025 9.50 9.75 8.95 0 0 0 68.00 2.19 2.33 2.61 0 3 0
September 19, 2025 8.00 8.25 7.50 0 8 0 70.00 2.70 2.84 3.20 0 49 0
September 19, 2025 6.60 6.80 6.20 0 15 0 72.00 3.30 3.50 3.90 0 8 0
September 19, 2025 5.35 5.55 5.00 0 0 0 74.00 4.05 4.25 4.75 0 108 0
September 19, 2025 4.80 4.95 4.50 0 6 0 75.00 4.50 4.70 5.20 0 7 0
September 19, 2025 4.25 4.45 4.00 0 10 0 76.00 4.95 5.15 5.75 0 2 0
September 19, 2025 3.30 3.50 3.10 0 17 0 78.00 6.05 6.25 6.90 0 0 0
September 19, 2025 2.54 2.67 2.37 0 86 0 80.00 7.25 7.45 8.20 0 15 0
September 19, 2025 1.92 2.05 1.81 0 0 0 82.00 8.65 8.85 9.60 0 1 0
September 19, 2025 1.42 1.54 1.36 0 1 0 84.00 10.10 10.35 11.20 0 0 0
September 19, 2025 1.19 1.32 1.17 0 86 0 85.00 10.90 11.15 12.05 0 0 0
September 19, 2025 1.04 1.15 1.03 0 20 0 86.00 11.75 12.00 12.90 0 0 0
September 19, 2025 0.76 0.86 0.77 0 3 0 88.00 13.45 13.70 14.70 0 0 0
September 19, 2025 0.52 0.66 0.59 0 68 0 90.00 15.15 15.60 16.55 0 12 0
September 19, 2025 0.38 0.50 0.46 0 0 0 92.00 17.00 17.40 18.35 0 0 0
September 19, 2025 0.20 0.35 0.32 0 15 0 95.00 19.80 20.25 21.20 0 0 0
September 19, 2025 0.08 0.19 0.18 0 3 0 100.00 24.65 25.05 26.05 0 0 0
September 19, 2025 0 0.07 0.07 0 1 0 120.00 43.75 45.25 46.30 0 0 0
October 17, 2025 20.10 20.50 19.60 0 0 0 56.00 0.83 0.94 1.09 0 10 0
October 17, 2025 16.50 16.80 15.90 0 0 0 60.00 1.22 1.32 1.48 0 4 0
October 17, 2025 14.75 15.05 14.20 0 0 0 62.00 1.46 1.56 1.76 0 5 0
October 17, 2025 13.05 13.35 12.55 0 0 0 64.00 1.76 1.89 2.13 0 0 0
October 17, 2025 11.45 11.70 10.90 0 0 0 66.00 2.13 2.27 2.55 0 0 0
October 17, 2025 9.95 10.20 9.45 0 0 0 68.00 2.58 2.75 3.05 0 0 0
October 17, 2025 8.50 8.75 8.05 0 1 0 70.00 3.10 3.30 3.70 0 11 0
October 17, 2025 7.15 7.35 6.75 0 0 0 72.00 3.75 3.95 4.40 0 9 0
October 17, 2025 5.95 6.10 5.60 0 12 0 74.00 4.55 4.75 5.25 0 11 0
October 17, 2025 4.85 5.05 4.55 0 0 0 76.00 5.45 5.65 6.25 0 1 0
October 17, 2025 3.90 4.10 3.70 0 0 0 78.00 6.50 6.70 6.55 -0.80 0 10
October 17, 2025 3.10 3.25 2.91 0 2 0 80.00 7.70 7.90 8.60 0 0 0
October 17, 2025 2.43 2.59 2.32 0 30 0 82.00 9.00 9.25 10.00 0 0 0
October 17, 2025 1.88 2.01 1.82 0 2 0 84.00 10.45 10.70 11.50 0 7 0
October 17, 2025 1.44 1.57 1.42 0 34 0 86.00 12.00 12.30 13.15 0 0 0
October 17, 2025 1.10 1.22 1.11 0 0 0 88.00 13.65 13.95 14.90 0 0 0
October 17, 2025 0.83 0.96 0.87 0 0 0 90.00 15.40 15.75 16.70 0 0 0
October 17, 2025 0.62 0.76 0.70 0 80 0 92.00 17.15 17.55 18.55 0 0 0
November 21, 2025 13.40 14.20 0 0 0 0 64.00 2.05 2.24 0 0 0 0
November 21, 2025 10.50 10.85 10.10 0 0 0 68.00 3.05 3.25 3.50 0 3 0
November 21, 2025 9.15 9.45 8.75 0 0 0 70.00 3.60 3.85 4.25 0 0 0
November 21, 2025 7.85 8.10 7.50 0 0 0 72.00 4.30 4.55 4.95 0 0 0
November 21, 2025 6.65 6.90 6.35 0 0 0 74.00 5.10 5.30 5.80 0 0 0
November 21, 2025 5.55 5.80 5.35 0 0 0 76.00 6.00 6.25 6.80 0 0 0
November 21, 2025 4.60 4.85 4.45 0 0 0 78.00 7.00 7.30 7.90 0 0 0
November 21, 2025 3.75 4.00 3.65 0 0 0 80.00 8.15 8.50 9.15 0 0 0
November 21, 2025 3.05 3.30 2.99 0 0 0 82.00 9.45 9.75 10.50 0 0 0
November 21, 2025 2.46 2.67 2.44 0 0 0 84.00 10.85 11.15 11.95 0 0 0
November 21, 2025 1.97 2.15 1.97 0 1 0 86.00 12.35 12.70 13.50 0 0 0
November 21, 2025 1.56 1.73 1.58 0 0 0 88.00 14.00 14.30 15.15 0 0 0
November 21, 2025 1.23 1.41 1.28 0 0 0 90.00 15.70 16.00 16.95 0 0 0
November 21, 2025 0.97 1.14 1.05 0 30 0 92.00 17.40 17.75 18.75 0 0 0
December 19, 2025 30.65 31.15 30.10 0 0 0 45.00 0.46 0.70 0.77 0 66 0
December 19, 2025 25.95 26.35 25.40 0 0 0 50.00 0.77 0.90 0.98 0 151 0
December 19, 2025 21.35 21.75 20.90 0 0 0 55.00 1.17 1.28 1.43 0 39 0
December 19, 2025 17.00 17.40 16.50 0 13 0 60.00 1.80 1.90 2.15 0 106 0
December 19, 2025 13.00 13.35 12.55 0 1 0 65.00 2.74 2.95 3.20 0 23 0
December 19, 2025 9.40 9.75 9.05 0 30 0 70.00 4.15 4.35 4.75 0 36 0
December 19, 2025 6.40 6.70 6.20 0 39 0 75.00 6.10 6.35 6.85 0 37 0
December 19, 2025 4.10 4.35 4.00 0 55 0 80.00 8.75 9.05 9.75 0 40 0
December 19, 2025 2.50 2.73 2.48 0 17 0 85.00 12.15 12.45 13.25 0 26 0
December 19, 2025 1.47 1.68 1.54 0 11 0 90.00 16.05 16.35 17.30 0 0 0
December 19, 2025 0.86 1.03 0.98 0 14 0 95.00 20.35 20.85 21.75 0 0 0
December 19, 2025 0.53 0.71 0.66 0 123 0 100.00 24.90 25.45 26.40 0 0 0
December 19, 2025 0.03 0.15 0.15 0 0 0 120.00 43.55 45.35 46.40 0 0 0
March 20, 2026 30.80 31.35 30.35 0 0 0 45.00 0.84 1.07 1.13 0 22 0
March 20, 2026 26.20 26.75 25.80 0 4 0 50.00 1.24 1.45 1.57 0 15 0
March 20, 2026 21.85 22.25 21.35 0 0 0 55.00 1.81 1.99 2.13 0 7 0
March 20, 2026 17.70 18.10 17.25 0 8 0 60.00 2.58 2.81 3.00 0 8 0
March 20, 2026 13.90 14.25 13.50 0 0 0 65.00 3.70 3.95 4.20 0 0 0
March 20, 2026 10.50 10.85 10.15 0 10 0 70.00 5.25 5.55 5.95 0 11 0
March 20, 2026 7.65 8.00 7.45 0 37 0 75.00 7.30 7.60 8.00 0 8 0
March 20, 2026 5.30 5.60 5.20 0 66 0 80.00 9.95 10.30 10.90 0 56 0
March 20, 2026 3.60 3.85 3.55 0 51 0 85.00 13.20 13.45 14.30 0 4 0
March 20, 2026 2.35 2.61 2.41 0 50 0 90.00 16.85 17.20 18.10 0 0 0
March 20, 2026 1.56 1.77 1.66 0 0 0 95.00 20.95 21.30 22.30 0 0 0
March 20, 2026 1.02 1.23 1.17 0 16 0 100.00 25.30 25.75 26.85 0 0 0