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: December 7, 2022 at 6:04 p.m.   (Real-time)

  • Last price: 59.110
  • Net change: -0.080
  • Bid price: 59.050
  • Ask price: 59.390
  • 30-day historical volatility: 35.89%
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: 16,642
Volume: 68
Open interest: 12,992
Volume: 123
December 16, 2022 17.05 17.40 17.40 0 0 0 42.00 0 0.06 0.06 0 172 0
December 16, 2022 15.05 15.40 15.40 0 0 0 44.00 0 0.06 0.06 0 98 0
December 16, 2022 14.00 14.40 14.40 0 0 0 45.00 0 0.07 0.07 0 49 0
December 16, 2022 13.05 13.40 13.40 0 0 0 46.00 0 0.07 0.07 0 21 0
December 16, 2022 11.05 11.40 11.40 0 0 0 48.00 0 0.09 0.09 0 251 0
December 16, 2022 10.00 10.40 10.40 0 0 0 49.00 0.02 0.09 0.09 0 0 0
December 16, 2022 9.05 9.45 9.45 0 50 0 50.00 0.03 0.10 0.10 0 157 0
December 16, 2022 7.15 7.45 7.45 0 23 0 52.00 0.08 0.14 0.14 0 49 0
December 16, 2022 5.20 5.55 5.55 0 5 0 54.00 0.17 0.22 0.22 0 3,700 0
December 16, 2022 4.35 4.60 4.60 0 20 0 55.00 0.25 0.29 0.29 0 90 0
December 16, 2022 3.45 3.75 3.75 0 21 0 56.00 0.35 0.39 0.39 0 4,078 0
December 16, 2022 1.95 2.09 2.09 0 51 0 58.00 0.77 0.84 0.84 0 105 0
December 16, 2022 0.83 0.90 0.90 0.10 196 6 60.00 1.61 1.71 1.71 -0.15 259 10
December 16, 2022 0.48 0.54 0.54 0 1,976 0 61.00 2.23 2.43 2.43 0 30 0
December 16, 2022 0.26 0.31 0.31 0 137 0 62.00 2.98 3.25 3.25 0 64 0
December 16, 2022 0.07 0.13 0.13 0 93 0 64.00 4.70 5.10 5.10 0 10 0
December 16, 2022 0.03 0.10 0.10 0 938 0 65.00 5.75 6.10 6.10 0 24 0
December 16, 2022 0 0.09 0.09 0 508 0 66.00 6.75 7.10 7.10 0 0 0
December 16, 2022 0.01 0.08 0.08 0 6,414 0 68.00 8.75 9.05 9.05 0 0 0
December 16, 2022 0 0.08 0.08 0 140 0 70.00 10.70 11.05 11.05 0 2 0
December 16, 2022 0 0.08 0.08 0 67 0 72.00 12.70 13.05 13.05 0 0 0
December 16, 2022 0 0.07 0.07 0 18 0 74.00 14.65 15.05 15.05 0 0 0
December 16, 2022 0 0.03 0.03 0 119 0 75.00 15.70 16.05 16.05 0 20 0
December 16, 2022 0 0.05 0.05 0 22 0 76.00 16.65 17.05 17.05 0 0 0
December 16, 2022 0 0.08 0.08 0 700 0 80.00 20.70 21.05 21.05 0 41 0
December 16, 2022 0 0.14 0.14 0 26 0 85.00 25.60 26.10 26.10 0 41 0
December 16, 2022 0 0.14 0.14 0 44 0 90.00 30.60 31.10 31.10 0 10 0
December 16, 2022 0 0.14 0.14 0 249 0 100.00 40.60 41.10 41.10 0 0 0
January 20, 2023 13.30 13.70 13.70 0.10 3 8 46.00 0.12 0.18 0.18 0 21 0
January 20, 2023 11.40 11.75 11.75 0 0 0 48.00 0.19 0.25 0.25 0 11 0
January 20, 2023 10.45 10.80 10.80 0 0 0 49.00 0.24 0.30 0.30 0 0 0
January 20, 2023 9.50 9.90 9.90 0 0 0 50.00 0.29 0.36 0.36 0 31 0
January 20, 2023 7.75 8.05 8.05 0 0 0 52.00 0.44 0.52 0.52 0 7 0
January 20, 2023 6.00 6.30 6.30 0 15 0 54.00 0.67 0.75 0.75 0 323 0
January 20, 2023 4.40 4.65 4.65 0 87 0 56.00 1.04 1.13 1.13 0 16 0
January 20, 2023 2.99 3.15 3.15 0.05 9 5 58.00 1.61 1.72 1.72 -0.14 30 10
January 20, 2023 1.86 1.98 1.98 0.07 61 1 60.00 2.48 2.61 2.61 0 18 0
January 20, 2023 1.05 1.16 1.16 -0.06 89 10 62.00 3.55 3.80 3.80 0 66 0
January 20, 2023 0.56 0.63 0.63 0 54 0 64.00 5.05 5.35 5.35 0 51 0
January 20, 2023 0.27 0.34 0.34 0 62 0 66.00 6.80 7.20 7.20 0 1 0
January 20, 2023 0.12 0.19 0.19 0 95 0 68.00 8.70 9.05 9.05 0 15 0
January 20, 2023 0.05 0.11 0.11 0 68 0 70.00 10.70 11.00 11.00 0 0 0
January 20, 2023 0.01 0.10 0.10 0 37 0 72.00 12.70 13.05 13.05 0 0 0
January 20, 2023 0.01 0.08 0.08 0 10 0 74.00 14.70 15.05 15.05 0 0 0
January 20, 2023 0.01 0.05 0.05 0 11 0 76.00 16.70 17.05 17.05 0 0 0
February 17, 2023 13.70 14.10 14.10 0 0 0 46.00 0.34 0.42 0.42 0 20 0
February 17, 2023 11.85 12.20 12.20 0 2 0 48.00 0.46 0.54 0.54 0 27 0
February 17, 2023 11.00 11.20 11.20 0 0 0 49.00 0.54 0.62 0.62 0 0 0
February 17, 2023 10.10 10.30 10.30 0 0 0 50.00 0.63 0.71 0.71 0 0 0
February 17, 2023 8.35 8.65 8.65 0 0 0 52.00 0.85 0.93 0.93 0 20 0
February 17, 2023 6.70 6.95 6.95 0 0 0 54.00 1.17 1.26 1.26 0 0 0
February 17, 2023 5.15 5.45 5.45 0 0 0 56.00 1.63 1.73 1.73 0 29 0
February 17, 2023 3.80 3.95 3.95 0 20 0 58.00 2.27 2.39 2.39 0 22 0
February 17, 2023 2.68 2.82 2.82 0 80 0 60.00 3.10 3.30 3.30 0 32 0
February 17, 2023 1.81 1.93 1.93 0 3 0 62.00 4.25 4.40 4.40 0 20 0
February 17, 2023 1.16 1.28 1.28 0.05 34 3 64.00 5.55 5.80 5.80 0 100 0
February 17, 2023 0.73 0.81 0.81 0 302 0 66.00 7.10 7.40 7.40 0 0 0
February 17, 2023 0.43 0.51 0.51 0 67 0 68.00 8.85 9.15 9.15 0 0 0
February 17, 2023 0.25 0.32 0.32 0 132 0 70.00 10.70 11.10 11.10 0 4 0
February 17, 2023 0.15 0.23 0.23 0 13 0 72.00 12.65 13.00 13.00 0 0 0
February 17, 2023 0.09 0.15 0.15 0 30 0 74.00 14.65 15.05 15.05 0 0 0
February 17, 2023 0.05 0.11 0.11 0 72 0 76.00 16.65 17.05 17.05 0 0 0
March 17, 2023 14.70 15.25 15.25 0 3 0 45.00 0.47 0.53 0.53 0 69 0
March 17, 2023 13.75 14.30 14.30 0 0 0 46.00 0.52 0.61 0.61 0 0 0
March 17, 2023 12.05 12.40 12.40 0 0 0 48.00 0.66 0.78 0.78 0 87 0
March 17, 2023 11.20 11.50 11.50 0 0 0 49.00 0.75 0.88 0.88 0 0 0
March 17, 2023 10.30 10.60 10.60 0 5 0 50.00 0.87 0.98 0.98 -0.01 263 25
March 17, 2023 8.60 8.90 8.90 0 0 0 52.00 1.15 1.27 1.27 -0.04 0 15
March 17, 2023 7.00 7.30 7.30 0 1 0 54.00 1.52 1.65 1.65 0 10 0
March 17, 2023 6.20 6.50 6.50 0 11 0 55.00 1.77 1.91 1.91 0 70 0
March 17, 2023 5.50 5.80 5.80 0 2 0 56.00 2.02 2.17 2.17 0 10 0
March 17, 2023 4.20 4.45 4.45 0 2 0 58.00 2.70 2.86 2.86 0 21 0
March 17, 2023 3.10 3.30 3.30 0 152 0 60.00 3.55 3.80 3.80 0 200 0
March 17, 2023 2.23 2.38 2.38 0 15 0 62.00 4.65 4.85 4.85 0 10 0
March 17, 2023 1.52 1.69 1.69 0 39 0 64.00 5.90 6.20 6.20 0 0 0
March 17, 2023 1.26 1.40 1.40 0 115 0 65.00 6.60 6.95 6.95 0 67 0
March 17, 2023 1.02 1.16 1.16 -0.03 4 5 66.00 7.40 7.70 7.70 0 0 0
March 17, 2023 0.67 0.79 0.79 0 2 0 68.00 9.05 9.35 9.35 0 0 0
March 17, 2023 0.44 0.54 0.54 0 207 0 70.00 10.75 11.30 11.30 0 18 0
March 17, 2023 0.27 0.37 0.37 0 13 0 72.00 12.65 13.20 13.20 0 0 0
March 17, 2023 0.14 0.22 0.22 0 650 0 75.00 15.60 16.15 16.15 0 5 0
March 17, 2023 0.11 0.18 0.18 0 11 0 76.00 16.60 17.15 17.15 0 0 0
March 17, 2023 0.04 0.11 0.11 0 137 0 80.00 20.60 21.15 21.15 0 5 0
March 17, 2023 0.01 0.08 0.08 0 20 0 85.00 25.60 26.15 26.15 0 0 0
March 17, 2023 0.01 0.09 0.09 0 25 0 90.00 30.60 31.15 31.15 0 0 0
April 21, 2023 14.20 14.55 14.55 0 0 0 46.00 0.69 0.79 0.79 0 0 0
April 21, 2023 12.45 12.75 12.75 0 10 0 48.00 0.86 1.00 1.00 0 0 0
April 21, 2023 11.55 11.90 11.90 0 0 0 49.00 0.99 1.11 1.11 0 0 0
April 21, 2023 10.70 11.05 11.05 0 1 0 50.00 1.11 1.25 1.25 -0.11 0 6
April 21, 2023 9.05 9.40 9.40 0 10 0 52.00 1.42 1.58 1.58 0 0 0
April 21, 2023 7.50 7.85 7.85 0 0 0 54.00 1.84 2.01 2.01 0 11 0
April 21, 2023 6.05 6.40 6.40 0 36 0 56.00 2.38 2.56 2.56 0 5 0
April 21, 2023 4.80 5.05 5.05 0 1 0 58.00 3.05 3.30 3.30 0 10 0
April 21, 2023 3.70 3.95 3.95 0 23 0 60.00 3.95 4.20 4.20 0 10 0
April 21, 2023 2.80 2.97 2.97 0 57 0 62.00 5.05 5.25 5.25 0 0 0
April 21, 2023 2.05 2.23 2.23 0 2 0 64.00 6.20 6.50 6.50 0 10 0
April 21, 2023 1.47 1.63 1.63 0 37 0 66.00 7.65 7.95 7.95 0 0 0
April 21, 2023 1.04 1.18 1.18 0 8 0 68.00 9.25 9.55 9.55 0 0 0
April 21, 2023 0.73 0.85 0.85 0 3 0 70.00 10.95 11.25 11.25 0 0 0
April 21, 2023 0.50 0.61 0.61 0 0 0 72.00 12.70 13.30 13.30 0 0 0
May 19, 2023 9.50 9.85 9.85 0 0 0 52.00 1.68 1.85 1.85 0 0 0
May 19, 2023 8.00 8.35 8.35 0 0 0 54.00 2.12 2.31 2.31 0 0 0
May 19, 2023 6.55 6.90 6.90 0 0 0 56.00 2.70 2.90 2.90 0 10 0
May 19, 2023 5.30 5.55 5.55 0 0 0 58.00 3.40 3.60 3.60 0 0 0
May 19, 2023 4.20 4.45 4.45 0 0 0 60.00 4.25 4.55 4.55 0 0 0
May 19, 2023 3.25 3.50 3.50 0 0 0 62.00 5.35 5.60 5.60 0 0 0
May 19, 2023 2.48 2.71 2.71 0 0 0 64.00 6.50 6.85 6.85 0 0 0
May 19, 2023 1.87 2.07 2.07 0 0 0 66.00 7.90 8.20 8.20 0 0 0
May 19, 2023 1.37 1.56 1.56 0 0 0 68.00 9.40 9.75 9.75 0 0 0
May 19, 2023 1.02 1.17 1.17 0 0 0 70.00 11.10 11.40 11.40 0 0 0
May 19, 2023 0.73 0.86 0.86 0 20 0 72.00 12.90 13.20 13.20 0 0 0
June 16, 2023 15.55 15.85 15.85 0 1 0 45.00 0.87 1.02 1.02 -0.05 1,348 50
June 16, 2023 14.65 15.00 15.00 0 0 0 46.00 0.98 1.14 1.14 0 0 0
June 16, 2023 12.95 13.30 13.30 0 0 0 48.00 1.23 1.39 1.39 0 5 0
June 16, 2023 11.30 11.65 11.65 0.05 500 20 50.00 1.50 1.70 1.70 0 163 0
June 16, 2023 7.50 7.85 7.85 0 67 0 55.00 2.62 2.86 2.86 0 40 0
June 16, 2023 4.50 4.80 4.80 0 10 0 60.00 4.55 4.85 4.85 0 25 0
June 16, 2023 2.43 2.68 2.68 0 95 0 65.00 7.40 7.75 7.75 0 38 0
June 16, 2023 1.21 1.41 1.41 0 304 0 70.00 11.20 11.55 11.55 0 10 0
June 16, 2023 0.55 0.70 0.70 0 142 0 75.00 15.60 16.30 16.30 0 10 0
June 16, 2023 0.26 0.38 0.38 0 56 0 80.00 20.55 21.20 21.20 0 0 0
June 16, 2023 0.07 0.13 0.13 0 20 0 90.00 30.55 31.20 31.20 0 0 0
September 15, 2023 16.20 16.60 16.60 0 310 0 45.00 1.23 1.48 1.48 -0.16 59 6
September 15, 2023 15.35 15.75 15.75 0 0 0 46.00 1.37 1.56 1.56 0 20 0
September 15, 2023 13.70 14.15 14.15 0 10 0 48.00 1.66 1.87 1.87 0 17 0
September 15, 2023 12.15 12.55 12.55 0 0 0 50.00 2.02 2.25 2.25 0 148 0
September 15, 2023 8.50 8.95 8.95 -0.30 87 10 55.00 3.25 3.55 3.55 0 47 0
September 15, 2023 5.55 5.90 5.90 0 30 0 60.00 5.25 5.55 5.55 -0.20 6 1
September 15, 2023 3.45 3.75 3.75 0 112 0 65.00 8.05 8.40 8.40 0 10 0
September 15, 2023 2.01 2.28 2.28 0 23 0 70.00 11.60 12.00 12.00 0 20 0
September 15, 2023 1.14 1.36 1.36 0 54 0 75.00 15.90 16.25 16.25 0 0 0
September 15, 2023 0.63 0.83 0.83 0 26 0 80.00 20.50 21.25 21.25 0 0 0