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., Cl. A

Last update: April 1, 2023 at 12:52 p.m.   (Real-time)

  • Last price: 44.270
  • Net change: 0.920
  • Bid price: 43.500
  • Ask price: 44.800
  • 30-day historical volatility: 22.81%
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: 11,946
Volume: 16
Open interest: 4,527
Volume: 36
April 21, 2023 12.15 12.60 12.60 0 0 0 32.00 0 0.03 0.03 0 0 0
April 21, 2023 10.15 10.60 10.60 0 0 0 34.00 0 0.32 0.32 0 0 0
April 21, 2023 8.20 8.55 8.55 0 0 0 36.00 0 0.10 0.10 0 51 0
April 21, 2023 6.20 6.65 6.65 0 0 0 38.00 0 0.06 0.06 0 0 0
April 21, 2023 5.25 5.60 5.60 0 0 0 39.00 0.02 0.13 0.13 0 0 0
April 21, 2023 4.30 4.70 4.70 0 0 0 40.00 0.05 0.16 0.16 0 0 0
April 21, 2023 3.35 3.65 3.65 0 0 0 41.00 0.10 0.25 0.25 0 4 0
April 21, 2023 2.41 2.78 2.78 0 0 0 42.00 0.18 0.37 0.37 0 303 0
April 21, 2023 1.61 1.99 1.99 0 20 0 43.00 0.32 0.56 0.56 -0.53 26 1
April 21, 2023 0.93 1.29 1.29 0 6 0 44.00 0.61 0.89 0.89 0 10 0
April 21, 2023 0.44 0.69 0.69 0 455 0 45.00 1.01 1.42 1.42 0 13 0
April 21, 2023 0.15 0.33 0.33 0 351 0 46.00 1.76 2.15 2.15 0 1 0
April 21, 2023 0.06 0.15 0.15 0 53 0 47.00 2.64 2.98 2.98 0 0 0
April 21, 2023 0.01 0.10 0.10 0 0 0 48.00 3.60 3.90 3.90 0 0 0
April 21, 2023 0 0.03 0.03 0 3 0 49.00 4.60 4.95 4.95 0 0 0
April 21, 2023 0 0.33 0.33 0 41 0 50.00 5.55 5.90 5.90 0 0 0
April 21, 2023 0 0.20 0.20 0 0 0 52.00 7.55 7.90 7.90 0 0 0
April 21, 2023 0 0.32 0.32 0 0 0 56.00 11.55 11.90 11.90 0 0 0
May 19, 2023 12.30 12.75 12.75 0 0 0 32.00 0.01 0.10 0.10 0 0 0
May 19, 2023 10.35 10.80 10.80 0 0 0 34.00 0.01 0.13 0.13 0 75 0
May 19, 2023 8.40 8.85 8.85 0 0 0 36.00 0.04 0.20 0.20 0 176 0
May 19, 2023 6.45 6.90 6.90 0 0 0 38.00 0.12 0.27 0.27 0 188 0
May 19, 2023 5.55 5.95 5.95 0 0 0 39.00 0.18 0.37 0.37 0 32 0
May 19, 2023 4.60 5.10 5.10 0 0 0 40.00 0.27 0.49 0.49 0 33 0
May 19, 2023 3.75 4.25 4.25 0 0 0 41.00 0.41 0.64 0.64 0 100 0
May 19, 2023 2.89 3.40 3.40 0 0 0 42.00 0.58 0.84 0.84 0 155 0
May 19, 2023 2.14 2.67 2.67 0 2 0 43.00 0.84 1.10 1.10 0 310 0
May 19, 2023 1.57 2.00 2.00 0 102 0 44.00 1.14 1.48 1.48 0 0 0
May 19, 2023 1.06 1.40 1.40 0 177 0 45.00 1.68 1.94 1.94 0 12 0
May 19, 2023 0.66 0.85 0.85 0 232 2 46.00 2.11 2.58 2.58 0 0 0
May 19, 2023 0.39 0.62 0.62 0 15 0 47.00 2.83 3.25 3.25 0 0 0
May 19, 2023 0.18 0.39 0.39 0 5,020 0 48.00 3.70 4.05 4.05 0 0 0
May 19, 2023 0.06 0.24 0.24 0 45 0 49.00 4.55 5.05 5.05 0 0 0
May 19, 2023 0.02 0.14 0.14 0 20 0 50.00 5.60 5.95 5.95 0 0 0
May 19, 2023 0.01 0.24 0.24 0 10 0 52.00 7.60 8.00 8.00 0 0 0
May 19, 2023 0 0.39 0.39 0 5,000 0 53.00 8.60 8.95 8.95 0 0 0
May 19, 2023 0 0.38 0.38 0 0 0 56.00 11.55 11.95 11.95 0 0 0
June 16, 2023 12.30 12.70 12.70 0 0 0 32.00 0.01 0.16 0.16 0 0 0
June 16, 2023 10.30 10.75 10.75 0 0 0 34.00 0.04 0.23 0.23 0 0 0
June 16, 2023 8.35 8.75 8.75 0 0 0 36.00 0.11 0.31 0.31 0 0 0
June 16, 2023 6.50 6.90 6.90 0 0 0 38.00 0.25 0.50 0.50 0 0 0
June 16, 2023 5.60 5.90 5.90 0 0 0 39.00 0.33 0.59 0.59 0 0 0
June 16, 2023 4.65 5.05 5.05 0 0 0 40.00 0.49 0.75 0.75 0 21 0
June 16, 2023 3.85 4.25 4.25 0 0 0 41.00 0.65 0.92 0.92 0 128 0
June 16, 2023 3.05 3.55 3.55 0 0 0 42.00 0.93 1.16 1.16 0 60 0
June 16, 2023 2.37 2.92 2.92 0 0 0 43.00 1.24 1.47 1.47 0 30 0
June 16, 2023 1.83 2.24 2.24 0 0 0 44.00 1.47 1.85 1.85 0 0 0
June 16, 2023 1.31 1.67 1.67 0 1 0 45.00 1.91 2.35 2.35 0 0 0
June 16, 2023 0.91 1.20 1.20 0 37 0 46.00 2.52 2.99 2.99 0 0 0
June 16, 2023 0.56 0.84 0.84 0 83 0 47.00 3.25 3.65 3.65 0 10 0
June 16, 2023 0.29 0.58 0.58 0 12 0 48.00 4.05 4.45 4.45 0 0 0
June 16, 2023 0.14 0.39 0.39 0 0 0 49.00 4.95 5.25 5.25 0 0 0
June 16, 2023 0.06 0.25 0.25 0 24 0 50.00 5.80 6.30 6.30 0 0 0
June 16, 2023 0.01 0.12 0.12 0 0 0 52.00 7.75 8.15 8.15 0 0 0
June 16, 2023 0 0.47 0.47 0 20 0 56.00 11.65 12.00 12.00 0 0 0
July 21, 2023 11.80 12.95 12.95 0 0 0 32.00 0.04 0.25 0.25 0 96 0
July 21, 2023 10.05 11.05 11.05 0 0 0 34.00 0.11 0.34 0.34 0 368 0
July 21, 2023 8.25 9.15 9.15 0 0 0 36.00 0.23 0.47 0.47 0 0 0
July 21, 2023 6.55 7.35 7.35 0 0 0 38.00 0.51 0.71 0.71 0 180 0
July 21, 2023 5.70 6.45 6.45 0 0 0 39.00 0.53 0.83 0.83 0 7 0
July 21, 2023 4.95 5.45 5.45 0 0 0 40.00 0.74 1.02 1.02 0 0 0
July 21, 2023 4.15 4.65 4.65 0 0 0 41.00 0.94 1.21 1.21 0 35 0
July 21, 2023 3.45 4.00 4.00 0 0 0 42.00 1.21 1.48 1.48 0 0 0
July 21, 2023 2.78 3.30 3.30 0 0 0 43.00 1.49 1.80 1.80 0 0 0
July 21, 2023 2.23 2.68 2.68 0 0 0 44.00 1.93 2.18 2.18 0 0 0
July 21, 2023 1.71 2.09 2.09 0 11 0 45.00 2.44 2.70 2.70 0 0 0
July 21, 2023 1.27 1.64 1.64 0 0 0 46.00 2.78 3.25 3.25 0 0 0
July 21, 2023 0.91 1.24 1.24 0 0 0 47.00 3.45 3.95 3.95 0 0 0
July 21, 2023 0.61 0.93 0.93 0 0 0 48.00 4.15 4.70 4.70 0 0 0
July 21, 2023 0.39 0.69 0.69 0 0 0 49.00 5.05 5.50 5.50 0 0 0
July 21, 2023 0.24 0.50 0.50 0 21 0 50.00 5.75 6.40 6.40 0 0 0
July 21, 2023 0.05 0.27 0.27 0 0 0 52.00 7.50 8.35 8.35 0 0 0
July 21, 2023 0.01 0.37 0.37 0 0 0 56.00 11.35 12.40 12.40 0 0 0
August 18, 2023 11.80 13.10 13.10 0 0 0 32.00 0.11 0.36 0.36 0 0 0
August 18, 2023 10.15 11.30 11.30 0 0 0 34.00 0.19 0.49 0.49 0 0 0
August 18, 2023 8.60 9.35 9.35 0 0 0 36.00 0.34 0.67 0.67 0 0 0
August 18, 2023 6.90 7.60 7.60 0 0 0 38.00 0.60 0.89 0.89 0 0 0
August 18, 2023 6.10 6.75 6.75 0 0 0 39.00 0.77 1.07 1.07 0 0 0
August 18, 2023 5.25 5.75 5.75 0 0 0 40.00 0.91 1.30 1.30 0 10 0
August 18, 2023 4.55 5.05 5.05 0 0 0 41.00 1.13 1.50 1.50 0 0 0
August 18, 2023 3.85 4.40 4.40 0 0 0 42.00 1.46 1.78 1.78 0 0 0
August 18, 2023 3.20 3.75 3.75 0 0 0 43.00 1.81 2.13 2.13 0 0 0
August 18, 2023 2.62 3.10 3.10 0 0 0 44.00 2.20 2.50 2.50 0 0 0
August 18, 2023 2.14 2.58 2.58 0 0 0 45.00 2.68 2.97 2.97 0 0 0
August 18, 2023 1.67 2.06 2.06 0 0 0 46.00 3.25 3.55 3.55 0 0 0
August 18, 2023 1.24 1.67 1.67 0 0 0 47.00 3.65 4.15 4.15 0 0 0
August 18, 2023 0.93 1.29 1.29 0 0 0 48.00 4.30 4.85 4.85 0 0 0
August 18, 2023 0.64 1.03 1.03 0 0 0 49.00 5.10 5.65 5.65 0 0 0
August 18, 2023 0.43 0.79 0.79 0 0 0 50.00 5.70 6.60 6.60 0 0 0
August 18, 2023 0.16 0.49 0.49 0 0 0 52.00 7.50 8.40 8.40 0 0 0
August 18, 2023 0.01 0.17 0.17 0 0 0 56.00 11.30 12.55 12.55 0 0 0
September 15, 2023 11.85 13.20 13.20 0 0 0 32.00 0.18 0.48 0.48 0 0 0
September 15, 2023 10.20 11.20 11.20 0 0 0 34.00 0.31 0.64 0.64 0 0 0
September 15, 2023 9.60 10.30 10.30 0 0 0 35.00 0.41 0.75 0.75 0 0 0
September 15, 2023 8.70 9.40 9.40 0 0 0 36.00 0.53 0.88 0.88 0 0 0
September 15, 2023 7.00 7.55 7.55 0 0 0 38.00 0.80 1.16 1.16 0 0 0
September 15, 2023 6.25 6.70 6.70 0 0 0 39.00 1.01 1.34 1.34 0 0 0
September 15, 2023 5.45 6.00 6.00 0 0 0 40.00 1.21 1.56 1.56 0 6 0
September 15, 2023 4.75 5.30 5.30 0 0 0 41.00 1.41 1.81 1.81 0 0 0
September 15, 2023 4.05 4.70 4.70 0 0 0 42.00 1.74 2.12 2.12 0 0 0
September 15, 2023 3.45 4.00 4.00 0 1 0 43.00 2.12 2.46 2.46 0 0 0
September 15, 2023 2.87 3.40 3.40 0 0 0 44.00 2.48 2.87 2.87 0 2 0
September 15, 2023 2.33 2.85 2.85 0 1 0 45.00 2.96 3.35 3.35 0 0 0
September 15, 2023 1.90 2.40 2.40 0 0 0 46.00 3.50 3.85 3.85 0 0 0
September 15, 2023 1.13 1.59 1.59 0 1 0 48.00 4.65 5.15 5.15 0 0 0
September 15, 2023 0.60 0.99 0.99 0 12 0 50.00 6.10 6.65 6.65 0 0 0
September 15, 2023 0.04 0.32 0.32 0 0 0 55.00 10.40 11.50 11.50 0 0 0
September 15, 2023 0.01 0.48 0.48 0 0 0 60.00 15.20 16.60 16.60 0 0 0
December 15, 2023 12.20 13.45 13.45 0 0 0 32.00 0.50 0.90 0.90 0 0 0
December 15, 2023 10.90 11.60 11.60 0 0 0 34.00 0.70 1.15 1.15 0 0 0
December 15, 2023 10.05 10.75 10.75 0 0 0 35.00 0.80 1.25 1.25 0 5 0
December 15, 2023 9.20 9.90 9.90 0 0 0 36.00 1.00 1.43 1.43 0 1 0
December 15, 2023 7.65 8.25 8.25 0 10 0 38.00 1.40 1.89 1.89 0 0 0
December 15, 2023 6.20 6.90 6.90 0 0 0 40.00 1.90 2.30 2.30 0 23 0
December 15, 2023 4.90 5.60 5.60 0 1 0 42.00 2.47 3.00 3.00 0 20 0
December 15, 2023 3.75 4.40 4.40 0 1 0 44.00 3.30 3.80 3.80 0 0 0
December 15, 2023 3.25 3.85 3.85 0 50 0 45.00 3.75 4.25 4.25 0 3 0
December 15, 2023 2.79 3.35 3.35 0 20 0 46.00 4.10 4.75 4.75 0 2,000 0
December 15, 2023 2.00 2.49 2.49 0 0 1 48.00 5.20 5.90 5.90 0 0 0
December 15, 2023 1.33 1.65 1.65 0 28 0 50.00 6.50 7.30 7.30 0 5 0
December 15, 2023 0.34 0.79 0.79 0 0 0 55.00 10.70 11.40 11.40 0 0 0
December 15, 2023 0.01 0.33 0.33 0 0 0 60.00 15.30 16.80 16.80 0 0 0
March 15, 2024 12.85 13.75 13.75 0 0 0 32.00 0.80 1.29 1.29 0 6 0
March 15, 2024 11.20 12.10 12.10 0 0 0 34.00 1.10 1.59 1.59 -0.60 0 10
March 15, 2024 10.40 11.10 11.10 0 0 0 35.00 1.20 1.68 1.68 -0.60 22 25
March 15, 2024 8.15 8.85 8.85 -0.05 0 12 38.00 1.90 2.40 2.40 0 0 0
March 15, 2024 6.75 7.40 7.40 0 0 0 40.00 2.33 3.05 3.05 0 0 0
March 15, 2024 5.50 6.20 6.20 0 20 0 42.00 2.95 3.70 3.70 0 0 0
March 15, 2024 4.50 5.10 5.10 0 10 0 44.00 3.75 4.50 4.50 0 0 0
March 15, 2024 3.50 4.15 4.15 0 0 0 46.00 4.75 5.40 5.40 0 0 0
March 15, 2024 2.60 3.35 3.35 0 25 0 48.00 5.90 6.60 6.60 0 0 0
March 15, 2024 2.00 2.50 2.50 -0.15 5 1 50.00 6.85 7.90 7.90 0 0 0