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: May 24, 2022 at 2:11 p.m.   (Real-time)

  • Last price: 59.620
  • Net change: -0.820
  • Bid price: 59.620
  • Ask price: 59.630
  • 30-day historical volatility: 37.07%
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: 5,954
Volume: 282
Open interest: 2,778
Volume: 251
June 17, 2022 13.55 13.95 14.80 0 0 0 46.00 0.19 0.25 0.26 0 3 0
June 17, 2022 11.55 12.00 12.75 0 0 0 48.00 0.23 0.29 0.30 0 0 0
June 17, 2022 9.65 10.00 10.80 0 15 0 50.00 0.29 0.35 0.36 0 90 0
June 17, 2022 7.80 8.05 8.90 0 0 0 52.00 0.37 0.45 0.44 0 26 0
June 17, 2022 5.90 6.15 7.00 0 0 0 54.00 0.50 0.59 0.61 0.03 0 145
June 17, 2022 5.05 5.25 6.10 0 64 0 55.00 0.60 0.70 0.68 0 85 0
June 17, 2022 4.15 4.45 5.20 0 0 0 56.00 0.73 0.86 0.81 0 76 0
June 17, 2022 2.67 2.87 3.55 0 0 0 58.00 1.19 1.33 1.30 0.08 89 104
June 17, 2022 1.52 1.70 2.22 0 37 0 60.00 2.02 2.18 1.90 0 124 0
June 17, 2022 0.80 0.95 0.75 -0.52 81 49 62.00 3.25 3.50 2.97 0 242 0
June 17, 2022 0.36 0.41 0.30 -0.25 87 2 64.00 4.80 5.05 4.40 0 39 0
June 17, 2022 0.29 0.35 0.47 0 1,376 0 65.00 5.70 5.95 5.25 0 65 0
June 17, 2022 0.21 0.28 0.32 0 26 0 66.00 6.60 6.85 6.10 0 41 0
June 17, 2022 0.12 0.19 0.24 0 52 0 68.00 8.45 8.80 8.05 0 5 0
June 17, 2022 0.08 0.16 0.07 -0.12 151 53 70.00 10.45 10.80 10.00 0 76 0
June 17, 2022 0.06 0.12 0.12 0 67 0 72.00 12.40 12.75 12.00 0 55 0
June 17, 2022 0.05 0.09 0.05 -0.04 115 10 74.00 14.40 14.75 13.95 0 0 0
June 17, 2022 0.04 0.08 0.07 0 76 0 75.00 15.40 15.75 14.95 0 18 0
June 17, 2022 0.04 0.09 0.09 0 73 0 76.00 16.40 16.75 15.95 0 10 0
June 17, 2022 0.03 0.08 0.08 0 62 0 78.00 18.40 18.70 17.95 0 10 0
June 17, 2022 0.02 0.10 0.10 0 102 0 80.00 20.35 20.70 19.95 0 14 0
June 17, 2022 0.02 0.08 0.08 0 143 0 82.00 22.40 22.70 21.95 0 0 0
June 17, 2022 0.01 0.08 0.07 0 20 0 84.00 24.40 24.70 23.95 0 0 0
June 17, 2022 0.01 0.07 0.07 0 20 0 85.00 25.40 25.70 24.95 0 0 0
June 17, 2022 0 0.07 0.07 0 21 0 88.00 28.40 28.70 27.95 0 0 0
June 17, 2022 0 0.06 0.06 0 16 0 90.00 30.40 30.70 29.95 0 50 0
July 15, 2022 13.75 14.15 15.00 0 0 0 46.00 0.38 0.46 0.46 0 2 0
July 15, 2022 11.90 12.25 13.05 0 0 0 48.00 0.45 0.54 0.54 0 0 0
July 15, 2022 10.00 10.30 11.10 0 0 0 50.00 0.55 0.64 0.63 0.01 2 1
July 15, 2022 8.20 8.40 9.25 0 0 0 52.00 0.69 0.78 0.77 0 0 0
July 15, 2022 6.45 6.65 7.45 0 0 0 54.00 0.92 1.04 1.13 0.17 13 1
July 15, 2022 4.85 5.05 5.80 0 0 0 56.00 1.30 1.43 1.31 0 13 0
July 15, 2022 3.40 3.65 4.25 0 10 0 58.00 1.88 2.02 1.81 0 20 0
July 15, 2022 2.30 2.46 2.34 -0.61 31 2 60.00 2.74 2.88 2.56 0 26 0
July 15, 2022 1.45 1.61 1.29 -0.68 22 3 62.00 3.85 4.10 3.60 0 23 0
July 15, 2022 0.90 1.02 1.26 0 47 0 64.00 5.30 5.50 4.95 0 11 0
July 15, 2022 0.54 0.63 0.39 -0.38 12 1 66.00 6.90 7.15 6.50 0 10 0
July 15, 2022 0.33 0.42 0.47 0 118 0 68.00 8.70 8.95 8.20 0 25 0
July 15, 2022 0.21 0.27 0.16 -0.12 71 95 70.00 10.50 10.85 10.10 0 145 0
July 15, 2022 0.13 0.17 0.21 0 49 0 72.00 12.45 12.80 12.00 0 12 0
July 15, 2022 0.11 0.16 0.15 0 42 0 74.00 14.40 14.80 14.00 0 0 0
July 15, 2022 0.08 0.12 0.08 -0.03 25 10 76.00 16.40 16.75 15.95 0 5 0
July 15, 2022 0.07 0.10 0.10 0 29 0 78.00 18.40 18.75 17.95 0 5 0
July 15, 2022 0.06 0.10 0.08 0 62 0 80.00 20.40 20.70 19.95 0 0 0
July 15, 2022 0.05 0.10 0.08 0 33 0 82.00 22.40 22.70 21.95 0 0 0
July 15, 2022 0.04 0.09 0.08 0 30 0 84.00 24.40 24.70 23.95 0 0 0
August 19, 2022 14.20 14.50 15.35 0 0 0 46.00 0.65 0.73 0.73 0 5 0
August 19, 2022 12.30 12.60 13.40 0 0 0 48.00 0.74 0.82 0.81 0 4 0
August 19, 2022 10.50 10.80 11.60 0 0 0 50.00 0.91 1.00 0.98 0 0 0
August 19, 2022 8.75 8.95 9.80 0 0 0 52.00 1.13 1.23 1.17 0 10 0
August 19, 2022 7.10 7.30 8.15 0 0 0 54.00 1.46 1.59 1.49 0 5 0
August 19, 2022 5.60 5.75 6.55 0 5 0 56.00 1.95 2.09 1.93 0 26 0
August 19, 2022 4.25 4.45 5.05 0 15 0 58.00 2.61 2.76 2.52 0 15 0
August 19, 2022 3.15 3.30 3.80 0 0 0 60.00 3.45 3.65 3.35 0 33 0
August 19, 2022 2.25 2.40 2.79 0 1 0 62.00 4.55 4.75 4.35 0 20 0
August 19, 2022 1.58 1.71 2.01 0 10 0 64.00 5.85 6.10 5.65 0 0 0
August 19, 2022 1.07 1.20 1.41 0 11 0 66.00 7.35 7.60 7.05 0 5 0
August 19, 2022 0.72 0.85 0.98 0 1 0 68.00 9.00 9.30 8.65 0 12 0
August 19, 2022 0.48 0.62 0.59 0 31 0 70.00 10.75 11.05 10.35 0 77 0
August 19, 2022 0.33 0.42 0.47 0 3 0 72.00 12.55 12.95 12.25 0 20 0
August 19, 2022 0.23 0.31 0.32 0 12 0 74.00 14.45 14.85 14.10 0 5 0
August 19, 2022 0.17 0.24 0.25 0 59 0 76.00 16.40 16.85 16.05 0 0 0
August 19, 2022 0.13 0.22 0.20 0 0 0 78.00 18.40 18.80 18.00 0 0 0
August 19, 2022 0.11 0.17 0.16 0 12 0 80.00 20.35 20.80 20.00 0 0 0
September 16, 2022 14.30 14.60 15.45 0 0 0 46.00 0.80 0.88 0.91 0 8 0
September 16, 2022 12.50 12.80 13.60 0 0 0 48.00 0.95 1.05 1.03 0 0 0
September 16, 2022 10.70 10.95 11.80 0 30 0 50.00 1.15 1.25 1.24 0 185 0
September 16, 2022 9.00 9.20 10.05 0 0 0 52.00 1.45 1.56 1.48 0 0 0
September 16, 2022 7.40 7.60 8.40 0 0 0 54.00 1.83 1.98 1.86 0 0 0
September 16, 2022 6.65 6.85 7.60 0 10 0 55.00 2.05 2.23 2.09 0 103 0
September 16, 2022 5.90 6.15 6.90 0 0 0 56.00 2.33 2.53 2.35 0 0 0
September 16, 2022 4.65 4.85 5.50 0 0 0 58.00 3.05 3.25 3.00 0 5 0
September 16, 2022 3.50 3.75 4.25 0 10 0 60.00 3.95 4.15 3.85 0 51 0
September 16, 2022 2.62 2.83 3.25 0 0 0 62.00 5.05 5.30 4.85 0 0 0
September 16, 2022 1.91 2.12 2.44 0 0 0 64.00 6.30 6.60 6.10 0 15 0
September 16, 2022 1.63 1.83 2.11 0 11 0 65.00 7.00 7.25 6.80 0 57 0
September 16, 2022 1.38 1.58 1.25 -0.57 105 2 66.00 7.75 8.05 7.50 0 0 0
September 16, 2022 0.99 1.15 1.33 0 1 0 68.00 9.35 9.60 9.00 0 0 0
September 16, 2022 0.71 0.84 0.97 0 46 0 70.00 11.05 11.30 10.60 0 28 0
September 16, 2022 0.50 0.62 0.52 -0.16 8 8 72.00 12.80 13.10 12.35 0 0 0
September 16, 2022 0.36 0.46 0.47 0 0 0 74.00 14.60 15.10 14.35 0 10 0
September 16, 2022 0.34 0.40 0.41 0 123 0 75.00 15.55 16.05 15.30 0 3 0
September 16, 2022 0.27 0.35 0.34 0 5 0 76.00 16.50 17.00 16.25 0 0 0
September 16, 2022 0.18 0.27 0.25 0 7 0 78.00 18.45 18.95 18.15 0 0 0
September 16, 2022 0.14 0.25 0.25 0 161 0 80.00 20.40 20.85 20.10 0 15 0
September 16, 2022 0.09 0.18 0.16 0 115 0 85.00 25.35 25.80 25.05 0 0 0
September 16, 2022 0.07 0.10 0.06 -0.03 43 10 90.00 30.30 30.80 30.00 0 10 0
September 16, 2022 0.03 0.10 0.08 0 13 0 100.00 40.30 40.75 40.00 0 0 0
October 21, 2022 14.60 14.90 15.70 0 0 0 46.00 0.98 1.09 1.08 0 0 0
October 21, 2022 12.80 13.10 13.90 0 0 0 48.00 1.15 1.26 1.28 0 0 0
October 21, 2022 11.05 11.30 12.15 0 0 0 50.00 1.39 1.53 1.48 0 0 0
October 21, 2022 9.40 9.60 10.45 0 0 0 52.00 1.74 1.89 1.81 0 2 0
October 21, 2022 7.85 8.10 8.90 0 0 0 54.00 2.19 2.35 2.23 0 0 0
October 21, 2022 6.45 6.65 7.40 0 0 0 56.00 2.76 2.95 2.77 0 8 0
October 21, 2022 5.15 5.40 6.00 0 0 0 58.00 3.45 3.70 3.45 0 0 0
October 21, 2022 4.05 4.30 4.80 0 0 0 60.00 4.35 4.65 4.30 0 20 0
October 21, 2022 3.10 3.40 3.80 0 0 0 62.00 5.40 5.70 5.30 0 0 0
October 21, 2022 2.38 2.63 2.98 0 0 0 64.00 6.65 6.95 6.50 0 0 0
October 21, 2022 1.79 2.03 2.31 0 4 0 66.00 8.10 8.40 7.90 0 3 0
October 21, 2022 1.33 1.55 1.77 0 0 0 68.00 9.60 9.95 9.35 0 0 0
October 21, 2022 1.00 1.18 1.35 0 1 0 70.00 11.25 11.55 10.90 0 0 0
October 21, 2022 0.74 0.90 1.00 0 15 0 72.00 13.00 13.30 12.60 0 0 0
October 21, 2022 0.54 0.71 0.74 0 9 0 74.00 14.80 15.10 14.35 0 0 0
October 21, 2022 0.41 0.51 0.55 0 103 0 76.00 16.60 17.10 16.40 0 30 0
October 21, 2022 0.23 0.33 0.31 0 16 0 80.00 20.40 20.95 20.20 0 0 0
November 18, 2022 9.80 10.05 10.90 0 0 0 52.00 2.04 2.22 2.27 0 0 0
November 18, 2022 8.25 8.60 9.35 0 0 0 54.00 2.51 2.71 2.72 0 0 0
November 18, 2022 6.90 7.15 7.90 0 0 0 56.00 3.10 3.35 3.25 0 0 0
November 18, 2022 5.60 5.90 6.50 0 0 0 58.00 3.80 4.10 3.95 0 0 0
November 18, 2022 4.50 4.80 5.35 0 0 0 60.00 4.70 5.05 4.80 0 0 0
November 18, 2022 3.60 3.90 4.35 0 0 0 62.00 5.75 6.10 5.75 0 0 0
November 18, 2022 2.81 3.10 3.45 0 0 0 64.00 6.95 7.30 6.90 0 0 0
November 18, 2022 2.17 2.45 2.10 -0.70 0 6 66.00 8.35 8.70 8.25 0 0 0
November 18, 2022 1.67 1.94 2.24 0 0 0 68.00 9.85 10.20 9.65 0 0 0
November 18, 2022 0.95 1.20 1.36 0 0 0 72.00 13.15 13.50 12.80 0 0 0
December 16, 2022 15.90 16.20 17.05 0 0 0 45.00 1.20 1.32 1.30 0 6 0
December 16, 2022 11.60 11.80 11.00 -1.70 63 1 50.00 1.90 1.99 1.90 0 98 0
December 16, 2022 7.80 8.00 8.80 0 25 0 55.00 3.05 3.25 3.10 0 15 0
December 16, 2022 4.80 5.05 5.55 0 53 0 60.00 5.05 5.30 5.00 0 100 0
December 16, 2022 2.74 2.98 3.35 0 49 0 65.00 7.90 8.25 7.75 0 27 0
December 16, 2022 1.65 1.72 1.93 0 43 0 70.00 11.65 12.00 11.45 0 4 0
December 16, 2022 0.83 1.02 0.76 -0.37 64 30 75.00 15.95 16.30 15.60 0 30 0
December 16, 2022 0.45 0.59 0.62 0 698 0 80.00 20.50 21.05 20.30 0 41 0
December 16, 2022 0.25 0.38 0.35 0 26 0 85.00 25.35 25.90 25.15 0 41 0
December 16, 2022 0.18 0.28 0.25 0 44 0 90.00 30.30 30.85 30.05 0 10 0
December 16, 2022 0.11 0.16 0.14 0 22 0 100.00 40.25 40.80 40.05 0 0 0
March 17, 2023 16.50 16.85 17.70 0 0 0 45.00 1.70 1.77 1.74 0 5 0
March 17, 2023 12.35 12.60 13.50 0 12 0 50.00 2.42 2.59 2.49 0 10 0
March 17, 2023 8.75 9.00 9.80 0 10 0 55.00 3.80 4.00 3.85 0 0 0
March 17, 2023 5.80 6.10 6.65 0 10 0 60.00 5.80 6.10 5.80 0 93 0
March 17, 2023 3.65 4.00 4.40 0 4 0 65.00 8.65 8.95 8.55 0 58 0
March 17, 2023 2.23 2.53 2.81 0 0 0 70.00 12.20 12.60 12.10 0 10 0
March 17, 2023 1.35 1.64 1.81 0 358 0 75.00 16.30 16.75 16.15 0 5 0
March 17, 2023 0.79 1.08 1.13 0 280 0 80.00 20.80 21.25 20.50 0 5 0
March 17, 2023 0.50 0.73 0.77 0 7 0 85.00 25.40 26.05 25.30 0 0 0
March 17, 2023 0.31 0.44 0.49 0 5 0 90.00 30.30 30.90 30.15 0 0 0