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  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:20 a.m.   (Real-time)

  • Last price: 73.590
  • Net change: -1.630
  • Bid price: 73.330
  • Ask price: 73.760
  • 30-day historical volatility: 18.17%
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: 4,912
Volume: 96
Open interest: 1,876
Volume: 643
December 17, 2021 28.25 29.00 29.95 0 0 0 45.00 0 0.25 0.14 0 10 0
December 17, 2021 23.50 24.00 24.95 0 0 0 50.00 0 0.25 0.14 0 30 0
December 17, 2021 18.50 18.75 19.95 0 10 0 55.00 0.01 0.08 0.07 0 13 0
December 17, 2021 17.50 17.75 18.95 0 10 0 56.00 0.01 0.09 0.07 0 0 0
December 17, 2021 13.50 13.75 15.00 0 54 0 60.00 0.02 0.16 0.08 0 4 0
December 17, 2021 11.50 11.75 13.00 0 0 0 62.00 0.02 0.21 0.14 0 0 0
December 17, 2021 9.50 9.85 11.05 0 28 0 64.00 0.05 0.28 0.19 0 10 0
December 17, 2021 8.50 8.85 10.05 0 21 0 65.00 0.07 0.32 0.15 -0.07 32 8
December 17, 2021 7.55 7.90 9.00 0 0 0 66.00 0.09 0.37 0.24 0 26 0
December 17, 2021 5.55 6.05 7.10 0 9 0 68.00 0.25 0.52 0.32 0 25 0
December 17, 2021 3.90 4.30 3.90 -1.35 28 5 70.00 0.48 0.76 0.60 0.08 56 5
December 17, 2021 2.32 2.72 2.63 -0.92 87 5 72.00 0.92 1.28 1.15 0.47 68 605
December 17, 2021 1.15 1.56 2.12 0 109 0 74.00 1.71 2.12 1.46 0 59 0
December 17, 2021 0.76 1.13 1.25 0 105 0 75.00 2.32 2.71 1.89 0 12 0
December 17, 2021 0.49 0.82 1.20 0 292 0 76.00 3.00 3.35 2.44 0 38 0
December 17, 2021 0.19 0.40 0.40 0 2,063 0 78.00 4.65 5.05 4.00 0 42 0
December 17, 2021 0.05 0.23 0.29 0 39 0 80.00 6.50 6.95 5.75 0 40 0
December 17, 2021 0.01 0.16 0.19 0 9 0 82.00 8.45 8.85 7.65 0 16 0
December 17, 2021 0.01 0.11 0.04 0 75 0 84.00 10.45 10.80 9.60 0 0 0
December 17, 2021 0.01 0.13 0.13 0 285 0 90.00 16.45 16.75 15.55 0 53 0
January 21, 2022 17.45 17.85 19.00 0 0 0 56.00 0.05 0.23 0.17 0 10 0
January 21, 2022 13.55 14.00 15.05 0 0 0 60.00 0.14 0.37 0.29 0 10 0
January 21, 2022 11.60 12.10 13.20 0 0 0 62.00 0.26 0.44 0.37 0 2 0
January 21, 2022 9.70 10.25 11.30 0 0 0 64.00 0.36 0.60 0.44 0 0 0
January 21, 2022 7.95 8.40 7.80 -1.65 0 20 66.00 0.55 0.76 0.61 0 14 0
January 21, 2022 6.25 6.65 7.65 0 0 0 68.00 0.80 1.07 0.88 0 27 3
January 21, 2022 4.65 5.10 6.00 0 10 0 70.00 1.18 1.52 1.19 0 8 0
January 21, 2022 3.50 3.65 4.45 0 15 0 72.00 1.77 2.15 2.00 0.31 15 1
January 21, 2022 2.14 2.55 3.15 0 49 0 74.00 2.61 3.00 1.95 0 121 0
January 21, 2022 1.31 1.69 2.12 0 69 0 76.00 3.75 4.15 3.90 0.50 34 10
January 21, 2022 0.76 1.07 0.82 0 23 0 78.00 5.20 5.60 4.70 0 24 0
January 21, 2022 0.43 0.68 0.85 0 43 0 80.00 6.85 7.25 6.20 0 16 0
January 21, 2022 0.23 0.46 0.55 0 135 0 82.00 8.60 9.15 7.95 0 36 0
January 21, 2022 0.09 0.33 0.38 0 1 0 84.00 10.50 10.95 9.85 0 0 0
February 18, 2022 17.60 18.10 19.25 0 0 0 56.00 0.15 0.40 0.35 0 80 0
February 18, 2022 13.75 14.35 15.40 0 0 0 60.00 0.38 0.62 0.50 0 6 0
February 18, 2022 11.90 12.50 13.60 0 0 0 62.00 0.51 0.80 0.64 0 0 0
February 18, 2022 10.15 10.65 11.70 0 4 0 64.00 0.72 0.97 0.84 0 0 0
February 18, 2022 8.45 8.90 9.95 0 4 0 66.00 0.98 1.28 1.10 0 5 0
February 18, 2022 6.80 7.30 8.25 0 0 0 68.00 1.33 1.68 1.43 0 5 0
February 18, 2022 5.35 5.80 6.70 0 10 0 70.00 1.84 2.24 1.90 0 42 0
February 18, 2022 4.05 4.50 4.10 -1.30 6 5 72.00 2.51 2.95 2.50 0 16 0
February 18, 2022 2.94 3.40 4.05 0 6 0 74.00 3.35 3.80 3.30 0 41 0
February 18, 2022 2.05 2.49 2.25 0 13 0 76.00 4.45 4.95 4.25 0 0 0
February 18, 2022 1.39 1.80 1.85 0 16 0 78.00 5.80 6.25 5.45 0 42 0
February 18, 2022 0.93 1.28 1.57 0 29 0 80.00 7.30 7.80 6.90 0 16 0
February 18, 2022 0.62 0.90 1.02 0 27 0 82.00 8.95 9.45 8.40 0 10 0
February 18, 2022 0.41 0.63 0.78 0 0 0 84.00 10.65 11.30 10.15 0 0 0
March 18, 2022 28.10 29.20 30.15 0 0 0 45.00 0.02 0.53 0.30 0 30 0
March 18, 2022 23.50 24.25 25.25 0 8 0 50.00 0.02 0.62 0.47 0 0 0
March 18, 2022 18.65 19.20 20.35 0 57 0 55.00 0.27 0.58 0.53 0 67 0
March 18, 2022 17.70 18.25 19.40 0 14 0 56.00 0.31 0.64 0.58 0 38 0
March 18, 2022 13.90 14.55 15.65 0 32 0 60.00 0.59 0.93 0.80 0 63 0
March 18, 2022 12.05 12.80 13.80 0 10 0 62.00 0.78 1.07 0.98 0 11 0
March 18, 2022 10.35 11.00 12.00 0 10 0 64.00 1.01 1.35 1.15 0 0 0
March 18, 2022 9.55 10.10 11.15 0 34 0 65.00 1.16 1.52 1.32 0 0 0
March 18, 2022 8.75 9.25 10.25 0 0 0 66.00 1.34 1.73 1.41 0 10 0
March 18, 2022 7.15 7.75 8.65 0 33 0 68.00 1.75 2.20 1.73 0 7 0
March 18, 2022 5.75 6.30 7.15 0 40 0 70.00 2.31 2.80 2.27 0 9 0
March 18, 2022 4.45 5.00 4.40 -1.30 0 5 72.00 3.00 3.55 3.05 0 3 0
March 18, 2022 3.35 3.90 4.55 0 0 0 74.00 3.90 4.45 3.80 0 0 0
March 18, 2022 2.92 3.45 4.00 0 210 0 75.00 4.45 5.00 4.30 0 0 0
March 18, 2022 2.49 3.05 3.50 0 7 0 76.00 5.00 5.55 4.75 0 210 0
March 18, 2022 1.78 2.28 2.69 0 39 0 78.00 6.30 6.85 6.00 0 12 0
March 18, 2022 1.27 1.71 2.03 0 262 0 80.00 7.75 8.35 7.40 0 0 0
March 18, 2022 0.89 1.27 1.52 0 0 0 82.00 9.35 9.90 8.85 0 0 0
March 18, 2022 0.62 0.94 0.69 0 8 0 84.00 11.05 11.65 10.55 0 0 0
March 18, 2022 0.16 0.47 0.51 0 23 0 90.00 16.60 17.15 15.95 0 14 0
April 14, 2022 14.00 14.80 15.85 0 0 0 60.00 0.73 1.15 0.99 0 0 0
April 14, 2022 10.65 11.25 12.25 0 0 0 64.00 1.25 1.67 1.39 0 0 0
April 14, 2022 9.00 9.65 10.60 0 12 0 66.00 1.61 2.08 1.72 0 0 0
April 14, 2022 7.55 8.10 9.05 0 0 0 68.00 2.09 2.61 2.16 0 16 0
April 14, 2022 6.10 6.75 7.55 0 0 0 70.00 2.67 3.25 2.68 0 16 0
April 14, 2022 4.85 5.50 6.20 0 5 0 72.00 3.40 4.00 3.50 0 16 0
April 14, 2022 3.80 4.40 5.10 0 0 0 74.00 4.30 4.95 4.30 0 16 0
April 14, 2022 2.90 3.50 4.05 0 6 0 76.00 5.40 6.05 5.25 0 0 0
April 14, 2022 2.17 2.76 3.15 0 6 0 78.00 6.70 7.30 6.45 0 16 0
April 14, 2022 1.60 2.14 2.49 0 0 0 80.00 8.10 8.65 7.80 0 0 0
April 14, 2022 1.17 1.65 1.93 0 0 0 82.00 9.60 10.25 9.35 0 0 0
April 14, 2022 0.85 1.26 1.48 0 0 0 84.00 11.30 11.85 10.80 0 0 0
May 20, 2022 11.00 11.70 12.60 0 0 0 64.00 1.59 2.09 1.86 0 0 0
May 20, 2022 8.00 8.65 9.60 0 0 0 68.00 2.52 3.10 2.78 0 0 0
May 20, 2022 6.65 7.35 8.10 0 0 0 70.00 3.15 3.80 3.35 0 0 0
May 20, 2022 5.45 6.15 6.90 0 0 0 72.00 3.90 4.60 4.10 0 0 0
May 20, 2022 4.35 5.05 5.70 0 0 0 74.00 4.80 5.55 4.90 0 0 0
May 20, 2022 3.45 4.15 4.70 0 0 0 76.00 5.90 6.60 5.90 0 0 0
May 20, 2022 2.69 3.40 3.85 0 0 0 78.00 7.15 7.85 6.95 0 0 0
May 20, 2022 2.07 2.71 3.10 0 0 0 80.00 8.50 9.20 8.25 0 0 0
May 20, 2022 1.58 2.17 2.49 0 0 0 82.00 9.95 10.70 9.75 0 0 0
May 20, 2022 1.20 1.72 1.97 0 0 0 84.00 11.60 12.30 11.15 0 0 0
June 17, 2022 23.65 24.30 25.45 0 20 0 50.00 0.29 0.77 0.67 0 40 0
June 17, 2022 18.90 19.70 20.85 0 34 0 55.00 0.64 1.19 0.97 0 5 0
June 17, 2022 14.45 15.25 16.30 0 14 0 60.00 1.18 1.73 1.48 0 0 0
June 17, 2022 10.35 11.15 12.25 0 2 0 65.00 2.04 2.76 2.24 0 25 0
June 17, 2022 6.90 7.70 8.60 0 29 0 70.00 3.45 4.30 3.80 0 21 0
June 17, 2022 4.15 4.95 5.65 0 0 0 75.00 5.70 6.60 5.70 0 14 0
June 17, 2022 2.36 3.10 3.15 0 78 0 80.00 8.85 9.70 8.90 0 14 0
June 17, 2022 1.23 1.92 2.16 0 0 0 85.00 12.70 13.55 12.40 0 0 0
June 17, 2022 0.64 1.15 1.29 0 10 0 90.00 17.00 17.80 17.10 0 20 0
September 16, 2022 23.75 24.65 25.80 0 2 0 50.00 0.58 1.05 0.95 0 32 0
September 16, 2022 19.15 20.25 21.30 0 0 0 55.00 1.00 1.63 1.39 0 0 0
September 16, 2022 14.85 16.00 17.00 0 6 0 60.00 1.73 2.34 2.05 0 0 0
September 16, 2022 11.05 12.10 12.95 0 1 0 65.00 2.79 3.55 2.70 -0.45 20 5
September 16, 2022 7.75 8.70 8.30 -1.20 14 16 70.00 4.40 4.80 4.35 -0.40 14 6
September 16, 2022 5.15 6.10 4.30 -2.45 113 40 75.00 6.70 7.65 6.85 0 3 0
September 16, 2022 3.15 4.10 4.55 0 46 0 80.00 9.75 10.70 9.70 0 0 0
September 16, 2022 1.92 2.71 3.05 0 10 0 85.00 13.35 14.40 13.10 0 0 0
September 16, 2022 1.12 1.75 1.94 0 33 0 90.00 17.60 18.45 17.00 0 0 0