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.

BBD – Bombardier Inc., Cl. B

Last update: May 24, 2022 at 3:06 p.m.   (Real-time)

  • Last price: 1.140
  • Net change: 0
  • Bid price: 1.130
  • Ask price: 1.140
  • 30-day historical volatility: 65.51%
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: 26,988
Volume: 81
Open interest: 103,485
Volume: 0
May 27, 2022 (Weekly) 0.85 1.01 1.05 0 0 0 0.25 0 0.04 0.04 0 0 0
May 27, 2022 (Weekly) 0.60 0.76 0.80 0 0 0 0.50 0 0.04 0.04 0 0 0
May 27, 2022 (Weekly) 0.30 0.51 0.55 0 0 0 0.75 0 0.04 0.04 0 0 0
May 27, 2022 (Weekly) 0.05 0.28 0.33 0 0 0 1.00 0 0.04 0.04 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.05 0 0 0 1.25 0.10 0.16 0.15 0 0 0
May 27, 2022 (Weekly) 0 0.04 0.04 0 0 0 1.50 0.24 0.46 0.52 0 0 0
May 27, 2022 (Weekly) 0 0.04 0.04 0 0 0 1.75 0.51 0.70 0.76 0 0 0
May 27, 2022 (Weekly) 0 0.04 0.04 0 0 0 2.00 0.83 0.95 1.01 0 0 0
May 27, 2022 (Weekly) 0 0.04 0.04 0 0 0 2.25 1.08 1.20 1.26 0 0 0
June 3, 2022 (Weekly) 0.85 1.01 1.05 0 0 0 0.25 0 0.04 0.04 0 0 0
June 3, 2022 (Weekly) 0.60 0.76 0.80 0 0 0 0.50 0 0.04 0.04 0 0 0
June 3, 2022 (Weekly) 0.31 0.52 0.56 0 0 0 0.75 0 0.05 0.05 0 0 0
June 3, 2022 (Weekly) 0.13 0.21 0.36 0 0 0 1.00 0 0.04 0.05 0 0 0
June 3, 2022 (Weekly) 0.01 0.06 0.06 0 0 0 1.25 0.11 0.16 0.16 0 0 0
June 3, 2022 (Weekly) 0 0.03 0.03 0 0 0 1.50 0.24 0.50 0.52 0 0 0
June 3, 2022 (Weekly) 0 0.04 0.04 0 0 0 1.75 0.49 0.71 0.76 0 0 0
June 3, 2022 (Weekly) 0 0.04 0.04 0 0 0 2.00 0.74 0.95 1.01 0 0 0
June 3, 2022 (Weekly) 0 0.04 0.04 0 0 0 2.25 1.08 1.20 1.26 0 0 0
June 10, 2022 (Weekly) 0.85 1.01 1.05 0 0 0 0.25 0 0.05 0.05 0 0 0
June 10, 2022 (Weekly) 0.55 0.76 0.82 0 0 0 0.50 0 0.05 0.05 0 0 0
June 10, 2022 (Weekly) 0.31 0.52 0.58 0 0 0 0.75 0 0.05 0.05 0 0 0
June 10, 2022 (Weekly) 0.14 0.22 0.36 0 0 0 1.00 0.01 0.06 0.06 0 0 0
June 10, 2022 (Weekly) 0.01 0.08 0.07 0 50 0 1.25 0.12 0.19 0.18 0 0 0
June 10, 2022 (Weekly) 0 0.03 0.03 0 0 0 1.50 0.34 0.41 0.53 0 0 0
June 10, 2022 (Weekly) 0 0.05 0.05 0 0 0 1.75 0.49 0.73 0.77 0 0 0
June 10, 2022 (Weekly) 0 0.05 0.05 0 0 0 2.00 0.74 0.97 1.01 0 0 0
June 10, 2022 (Weekly) 0 0.05 0.05 0 0 0 2.25 1.01 1.22 1.26 0 0 0
June 17, 2022 0.86 1.01 1.06 0 0 0 0.25 0 0.05 0.05 0 0 0
June 17, 2022 0.62 0.76 0.81 0 30 0 0.50 0 0.05 0.05 0 0 0
June 17, 2022 0.37 0.53 0.55 0 15 0 0.75 0 0.05 0.05 0 0 0
June 17, 2022 0.15 0.23 0.33 0 110 0 1.00 0.02 0.07 0.07 0 0 0
June 17, 2022 0.02 0.09 0.06 0 510 0 1.25 0.14 0.20 0.20 0 77 0
June 17, 2022 0 0.04 0.04 0 390 0 1.50 0.35 0.41 0.51 0 100,076 0
June 17, 2022 0 0.03 0.03 0 518 0 1.75 0.59 0.75 0.75 0 18 0
June 17, 2022 0 0.03 0.03 0 647 0 2.00 0.84 0.99 1.00 0 0 0
June 17, 2022 0 0.05 0.05 0 0 0 2.25 1.09 1.24 1.25 0 0 0
June 17, 2022 0 0.05 0.05 0 170 0 2.50 1.34 1.49 1.50 0 0 0
June 17, 2022 0 0.05 0.05 0 0 0 2.75 1.59 1.74 1.75 0 0 0
June 17, 2022 0 0.05 0.05 0 56 0 3.00 1.84 1.99 2.00 0 0 0
June 17, 2022 0 0.05 0.05 0 0 0 4.00 2.84 2.99 2.99 0 0 0
July 15, 2022 0.86 0.93 0.94 0 0 0 0.25 0 0.05 0.05 0 0 0
July 15, 2022 0.60 0.68 0.69 0 0 0 0.50 0 0.05 0.05 0 0 0
July 15, 2022 0.36 0.44 0.45 0 0 0 0.75 0 0.06 0.06 0 0 0
July 15, 2022 0.17 0.25 0.33 0 27 0 1.00 0.04 0.10 0.10 0 0 0
July 15, 2022 0.05 0.08 0.12 0 200 0 1.25 0.16 0.21 0.22 0 5 0
July 15, 2022 0.01 0.03 0.03 -0.03 150 1 1.50 0.36 0.43 0.49 0 0 0
July 15, 2022 0 0.04 0.04 0 250 0 1.75 0.60 0.76 0.74 0 0 0
July 15, 2022 0 0.03 0.03 0 0 0 2.00 0.84 0.98 0.98 0 61 0
July 15, 2022 0 0.05 0.05 0 24 0 2.25 1.08 1.16 1.15 0 0 0
July 15, 2022 0 0.05 0.05 0 0 0 2.50 1.33 1.41 1.40 0 0 0
July 15, 2022 0 0.05 0.05 0 0 0 2.75 1.58 1.66 1.65 0 0 0
August 19, 2022 0.87 1.02 1.03 0 10 0 0.25 0 0.05 0.05 0 0 0
August 19, 2022 0.62 0.78 0.79 0 0 0 0.50 0 0.06 0.06 0 0 0
August 19, 2022 0.39 0.53 0.55 0 0 0 0.75 0.01 0.06 0.06 0 0 0
August 19, 2022 0.19 0.28 0.34 0 0 0 1.00 0.06 0.10 0.10 0 0 0
August 19, 2022 0.07 0.16 0.10 -0.05 15 30 1.25 0.18 0.26 0.25 0 0 0
August 19, 2022 0.02 0.09 0.05 -0.03 110 50 1.50 0.38 0.45 0.49 0 0 0
August 19, 2022 0 0.05 0.06 0 55 0 1.75 0.60 0.69 0.73 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 2.00 0.85 0.96 0.97 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 2.25 1.09 1.22 1.22 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 2.50 1.34 1.47 1.47 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 2.75 1.59 1.72 1.72 0 0 0
September 16, 2022 0.87 1.01 1.03 0 0 0 0.25 0 0.05 0.05 0 0 0
September 16, 2022 0.62 0.77 0.79 0 15 0 0.50 0 0.06 0.06 0 0 0
September 16, 2022 0.40 0.55 0.56 0 0 0 0.75 0.01 0.07 0.07 0 0 0
September 16, 2022 0.21 0.30 0.35 0 70 0 1.00 0.07 0.15 0.14 0 0 0
September 16, 2022 0.08 0.14 0.18 0 50 0 1.25 0.19 0.26 0.27 0 0 0
September 16, 2022 0.03 0.11 0.11 0 70 0 1.50 0.38 0.47 0.50 0 20 0
September 16, 2022 0 0.05 0.08 0 450 0 1.75 0.61 0.69 0.73 0 0 0
September 16, 2022 0 0.05 0.05 0 260 0 2.00 0.85 0.93 0.98 0 15 0
September 16, 2022 0 0.04 0.04 0 0 0 2.25 1.09 1.22 1.22 0 0 0
September 16, 2022 0 0.06 0.06 0 51 0 2.50 1.34 1.47 1.47 0 0 0
September 16, 2022 0 0.05 0.06 0 80 0 3.00 1.84 1.97 1.97 0 15 0
September 16, 2022 0 0.05 0.05 0 0 0 4.00 2.84 2.97 2.97 0 30 0
October 21, 2022 0.87 1.02 1.05 0 0 0 0.25 0 0.05 0.05 0 0 0
October 21, 2022 0.63 0.77 0.81 0 0 0 0.50 0 0.07 0.07 0 0 0
October 21, 2022 0.41 0.56 0.58 0 0 0 0.75 0.02 0.09 0.09 0 0 0
October 21, 2022 0.22 0.33 0.39 0 0 0 1.00 0.08 0.17 0.17 0 0 0
October 21, 2022 0.10 0.21 0.22 0 167 0 1.25 0.20 0.31 0.30 0 76 0
October 21, 2022 0.04 0.13 0.14 0 10 0 1.50 0.39 0.46 0.48 0 0 0
October 21, 2022 0.01 0.09 0.09 0 80 0 1.75 0.61 0.71 0.75 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 2.00 0.85 0.94 0.99 0 0 0
October 21, 2022 0 0.06 0.07 0 0 0 2.25 1.10 1.21 1.24 0 0 0
October 21, 2022 0 0.04 0.05 0 0 0 2.50 1.34 1.46 1.49 0 0 0
November 18, 2022 0.87 1.04 1.05 0 0 0 0.25 0 0.06 0.16 0 0 0
November 18, 2022 0.63 0.79 0.81 0 0 0 0.50 0 0.08 0.15 0 0 0
November 18, 2022 0.42 0.57 0.59 0 0 0 0.75 0.03 0.12 0.17 0 0 0
November 18, 2022 0.24 0.38 0.40 0 0 0 1.00 0.09 0.21 0.24 0 0 0
November 18, 2022 0.13 0.26 0.27 0 0 0 1.25 0.22 0.34 0.35 0 0 0
November 18, 2022 0.05 0.19 0.20 0 0 0 1.50 0.39 0.54 0.53 0 0 0
November 18, 2022 0.02 0.13 0.17 0 0 0 1.75 0.62 0.75 0.76 0 0 0
November 18, 2022 0 0.10 0.16 0 0 0 2.00 0.86 0.96 1.00 0 0 0
November 18, 2022 0 0.07 0.15 0 0 0 2.25 1.10 1.24 1.24 0 0 0
December 16, 2022 0.64 0.81 0.82 0 0 0 0.50 0 0.08 0.08 0 0 0
December 16, 2022 0.25 0.37 0.41 0 105 0 1.00 0.10 0.19 0.21 0 15 0
December 16, 2022 0.06 0.17 0.20 0 430 0 1.50 0.41 0.50 0.52 0 120 0
December 16, 2022 0 0.09 0.11 0 291 0 2.00 0.86 0.96 1.00 0 0 0
December 16, 2022 0 0.07 0.08 0 0 0 2.50 1.34 1.48 1.49 0 0 0
December 16, 2022 0 0.05 0.05 0 42 0 3.00 1.84 1.99 1.99 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 4.00 2.84 2.99 2.99 0 0 0
January 20, 2023 0.64 0.81 0.69 0 4,508 0 0.50 0 0.09 0.08 0 1,200 0
January 20, 2023 0.28 0.41 0.42 0 1,506 0 1.00 0.11 0.20 0.22 0 140 0
January 20, 2023 0.10 0.19 0.21 0 1,670 0 1.50 0.41 0.52 0.55 0 501 0
January 20, 2023 0.02 0.09 0.06 0 5,438 0 2.00 0.86 0.97 1.05 0 569 0
January 20, 2023 0.02 0.07 0.08 0 3,133 0 2.50 1.34 1.54 1.54 0 427 0
January 20, 2023 0 0.05 0.03 0 2,707 0 3.00 1.84 2.03 2.04 0 0 0
January 20, 2023 0 0.05 0.03 0 383 0 4.00 2.84 2.99 3.00 0 0 0
March 17, 2023 0.65 0.81 0.84 0 0 0 0.50 0 0.09 0.10 0 0 0
March 17, 2023 0.29 0.42 0.45 0 0 0 1.00 0.12 0.24 0.24 0 0 0
March 17, 2023 0.10 0.24 0.25 0 0 0 1.50 0.45 0.56 0.58 0 0 0
March 17, 2023 0.04 0.14 0.15 0 0 0 2.00 0.87 0.98 1.02 0 0 0
March 17, 2023 0 0.09 0.10 0 0 0 2.50 1.35 1.46 1.50 0 0 0
March 17, 2023 0 0.08 0.08 0 0 0 3.00 1.84 2.00 2.00 0 0 0
January 19, 2024 0.44 0.74 0.96 0 67 0 1.00 0.16 0.49 0.53 0 0 0
January 19, 2024 0.19 0.56 0.40 0 567 0 1.50 0.48 0.86 0.91 0 50 0
January 19, 2024 0.10 0.45 0.48 0 653 0 2.00 0.90 1.24 1.30 0 65 0
January 19, 2024 0.06 0.21 0.20 0 382 0 2.50 1.34 1.70 1.91 0 0 0
January 19, 2024 0.07 0.30 0.16 0 387 0 3.00 1.74 2.11 2.30 0 5 0
January 19, 2024 0.10 0.22 0.25 0 79 0 4.00 2.69 3.10 3.15 0 0 0