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.

BCE – BCE Inc.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:08 a.m.   (Real-time)

  • Last price: 64.560
  • Net change: -0.740
  • Bid price: 64.560
  • Ask price: 64.620
  • 30-day historical volatility: 8.80%
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: 66,043
Volume: 470
Open interest: 115,747
Volume: 216
December 3, 2021 (Weekly) 8.50 8.70 8.90 0 0 0 56.00 0 0.06 0.05 0 0 0
December 3, 2021 (Weekly) 6.50 6.70 6.90 0 0 0 58.00 0 0.07 0.06 0 0 0
December 3, 2021 (Weekly) 5.50 5.70 5.90 0 0 0 59.00 0 0.07 0.06 0 0 0
December 3, 2021 (Weekly) 4.50 4.70 4.90 0 0 0 60.00 0 0.07 0.06 0 0 0
December 3, 2021 (Weekly) 3.50 3.75 3.90 0 0 0 61.00 0 0.08 0.07 0 0 0
December 3, 2021 (Weekly) 2.52 2.73 2.96 0 0 0 62.00 0 0.10 0.09 0 0 0
December 3, 2021 (Weekly) 1.55 1.75 2.00 0 0 0 63.00 0.04 0.13 0.09 0 44 0
December 3, 2021 (Weekly) 0.72 0.94 0.80 -0.25 27 90 64.00 0.16 0.28 0.19 0.11 17 50
December 3, 2021 (Weekly) 0.19 0.36 0 0 10 0 65.00 0.61 0.80 0 0 41 0
December 3, 2021 (Weekly) 0.02 0.14 0.12 0 66 0 66.00 1.36 1.60 1.60 0.80 57 22
December 3, 2021 (Weekly) 0 0.09 0.10 0 0 0 67.00 2.38 2.56 2.31 0 0 0
December 3, 2021 (Weekly) 0 0.08 0.09 0 0 0 68.00 3.35 3.55 3.30 0 0 0
December 3, 2021 (Weekly) 0 0.08 0.09 0 0 0 69.00 4.35 4.55 4.30 0 0 0
December 10, 2021 (Weekly) 4.50 4.70 5.00 0 0 0 60.00 0 0.09 0.09 0 0 0
December 10, 2021 (Weekly) 3.50 3.80 3.90 0 0 0 61.00 0 0.12 0.09 0 0 0
December 10, 2021 (Weekly) 2.53 2.79 2.68 0 3 0 62.00 0.04 0.15 0.13 0 10 0
December 10, 2021 (Weekly) 1.67 1.86 2.02 0 0 0 63.00 0.13 0.26 0.20 0 1 0
December 10, 2021 (Weekly) 0.88 1.07 1.10 0 13 0 64.00 0.32 0.49 0.37 0.13 15 9
December 10, 2021 (Weekly) 0.38 0.53 0.74 0 557 0 65.00 0.78 0.99 0.83 0 20 0
December 10, 2021 (Weekly) 0.11 0.24 0.22 0 100 0 66.00 1.49 1.70 1.50 0 0 0
December 10, 2021 (Weekly) 0.02 0.13 0.15 0 0 0 67.00 2.35 2.61 2.37 0 15 0
December 10, 2021 (Weekly) 0 0.10 0.09 0 0 0 68.00 3.35 3.55 3.35 0 0 0
December 10, 2021 (Weekly) 0 0.09 0.09 0 0 0 69.00 4.35 4.55 4.30 0 0 0
December 24, 2021 (Weekly) 1.13 5.90 0 0 0 0 61.00 0 2.69 0 0 0 0
December 24, 2021 (Weekly) 0.26 5.15 0 0 0 0 62.00 0 0.49 0 0 0 0
December 24, 2021 (Weekly) 0.86 4.30 0 0 0 0 63.00 0.26 3.10 0 0 0 0
December 24, 2021 (Weekly) 0 3.55 0 0 0 0 64.00 0 1.29 0 0 0 0
December 24, 2021 (Weekly) 0.26 3.05 0 0 0 0 65.00 0.31 4.15 0 0 0 0
December 24, 2021 (Weekly) 0 2.74 0 0 0 0 66.00 0 4.95 0 0 0 0
December 24, 2021 (Weekly) 0 2.61 0 0 0 0 67.00 0.91 5.80 0 0 0 0
December 24, 2021 (Weekly) 0 2.56 0 0 0 0 68.00 1.96 6.75 0 0 0 0
December 24, 2021 (Weekly) 0 2.53 0 0 0 0 69.00 2.96 7.75 0 0 0 0
December 17, 2021 14.50 14.65 14.85 0 0 0 50.00 0 0.06 0.05 0 124 0
December 17, 2021 12.50 12.70 12.85 0 0 0 52.00 0 0.07 0.06 0 20 0
December 17, 2021 10.50 10.70 10.85 0 0 0 54.00 0 0.07 0.06 0 0 0
December 17, 2021 9.50 9.70 9.85 0 0 0 55.00 0 0.06 0.06 0 71 0
December 17, 2021 8.50 8.70 8.90 0 10 0 56.00 0 0.07 0.05 0 68 0
December 17, 2021 6.50 6.75 6.95 0 254 0 58.00 0.01 0.10 0.03 0 261 0
December 17, 2021 4.50 4.75 4.60 -0.40 300 2 60.00 0.04 0.14 0 0 304 0
December 17, 2021 3.50 3.75 3.90 0 10 0 61.00 0.09 0.18 0.16 0 35 0
December 17, 2021 2.53 2.75 2.90 0 446 0 62.00 0.19 0.30 0.27 0.15 358 10
December 17, 2021 1.66 1.86 2.13 0 16 0 63.00 0.40 0.56 0.55 0.17 165 15
December 17, 2021 0.95 1.09 0.94 -0.36 1,030 125 64.00 0.84 1.03 1.00 0.40 121 30
December 17, 2021 0.44 0.50 0.54 -0.27 817 108 65.00 1.49 1.70 1.00 0 95 0
December 17, 2021 0.17 0.30 0.28 -0.11 6,645 50 66.00 2.29 2.54 2.28 0 169 0
December 17, 2021 0.05 0.10 0.15 0 631 0 67.00 3.25 3.45 3.40 0.20 257 1
December 17, 2021 0 0.13 0.12 0 256 0 68.00 4.25 4.40 4.20 0 251 0
December 17, 2021 0 0.09 0.09 0 15 0 69.00 5.20 5.40 5.15 0 25 0
December 17, 2021 0 0.09 0.08 0 265 0 70.00 6.20 6.40 6.20 0 72 0
December 17, 2021 0 0.08 0.07 0 0 0 72.00 8.20 8.40 8.15 0 95 0
December 17, 2021 0 0.07 0.06 0 0 0 74.00 10.20 10.40 10.15 0 44 0
December 17, 2021 0 0.07 0.06 0 0 0 75.00 11.20 11.40 11.15 0 0 0
December 17, 2021 0 0.07 0.06 0 0 0 76.00 12.20 12.40 12.15 0 0 0
December 17, 2021 0 0.07 0.06 0 0 0 78.00 14.20 14.40 14.15 0 0 0
December 17, 2021 0 0.07 0.06 0 0 0 80.00 16.20 16.40 16.15 0 14 0
January 21, 2022 20.50 20.75 20.65 -0.30 21 21 44.00 0 0.06 0.08 0 207 0
January 21, 2022 18.50 18.75 18.95 0 0 0 46.00 0 0.13 0.10 0 788 0
January 21, 2022 16.50 16.75 16.95 0 6 0 48.00 0 0.12 0.10 0 115 0
January 21, 2022 14.50 14.75 14.95 0 12 0 50.00 0 0.13 0.09 0 280 0
January 21, 2022 12.50 12.75 12.95 0 0 0 52.00 0 0.15 0.10 0 191 0
January 21, 2022 10.50 10.75 11.00 0 4 0 54.00 0 0.17 0.12 0.02 1,158 9
January 21, 2022 8.50 8.75 9.00 0 38 0 56.00 0.04 0.15 0.12 0 277 0
January 21, 2022 6.50 6.70 6.85 0 239 0 58.00 0.08 0.15 0.15 0 1,955 0
January 21, 2022 4.50 4.75 5.40 0 437 0 60.00 0.22 0.29 0.27 0.27 757 18
January 21, 2022 2.62 2.81 3.15 0 38 0 62.00 0.54 0.63 0.60 0.02 404 1
January 21, 2022 1.14 1.28 1.34 0.06 689 20 64.00 1.25 1.43 1.32 1.32 2,417 11
January 21, 2022 0.38 0.47 0.41 -0.14 12,651 14 66.00 2.54 2.75 2.28 0 425 0
January 21, 2022 0.10 0.19 0.15 0 174 0 68.00 4.25 4.50 4.30 0 62 0
January 21, 2022 0.01 0.11 0.05 0.05 12,337 10 70.00 6.25 6.45 6.20 0 11,926 0
January 21, 2022 0 0.09 0.06 0 200 0 72.00 8.20 8.40 8.15 0 25 0
January 21, 2022 0 0.08 0.07 0 0 0 74.00 10.20 10.40 10.15 0 15 0
January 21, 2022 0 0.06 0.06 0 37 0 76.00 12.20 12.40 12.15 0 63 0
January 21, 2022 0 0.07 0.06 0 2,028 0 78.00 14.15 14.40 14.15 0 2,283 0
January 21, 2022 0 0.07 0.06 0 900 0 80.00 16.15 16.35 16.15 0 1,124 0
January 21, 2022 0 0.07 0.06 0 3,571 0 90.00 26.20 26.45 26.15 0 3,547 0
February 18, 2022 14.50 14.75 14.95 0 0 0 50.00 0 0.10 0.10 0 0 0
February 18, 2022 12.50 12.75 12.95 0 0 0 52.00 0.02 0.12 0.13 0 0 0
February 18, 2022 10.50 10.75 10.95 0 10 0 54.00 0.05 0.17 0.17 0 10 0
February 18, 2022 8.50 8.75 8.95 0 0 0 56.00 0.10 0.24 0.23 0 0 0
February 18, 2022 6.50 6.80 6.95 0 83 0 58.00 0.21 0.33 0.31 0 100 0
February 18, 2022 4.50 4.85 4.95 0 15 0 60.00 0.39 0.53 0.45 -0.05 160 10
February 18, 2022 2.74 2.93 3.10 0 162 0 62.00 0.79 0.97 0.86 0 85 0
February 18, 2022 1.38 1.56 1.69 0 1,612 0 64.00 1.54 1.75 1.57 0 76 0
February 18, 2022 0.60 0.74 0 0 146 0 66.00 2.79 2.90 2.77 0 70 0
February 18, 2022 0.22 0.33 0.35 0 99 0 68.00 4.35 4.60 4.40 0 21 0
February 18, 2022 0.05 0.18 0.17 0 51 0 70.00 6.25 6.50 6.25 0 15 0
February 18, 2022 0 0.10 0.10 0 12 0 72.00 8.20 8.45 8.20 0 60 0
February 18, 2022 0 0.09 0.09 0 0 0 74.00 10.20 10.40 10.20 0 30 0
February 18, 2022 0 0.08 0.07 0 0 0 76.00 12.20 12.45 12.15 0 0 0
February 18, 2022 0 0.07 0.06 0 0 0 78.00 14.20 14.45 14.15 0 0 0
February 18, 2022 0 0.07 0.06 0 0 0 80.00 16.20 16.40 16.15 0 0 0
March 18, 2022 14.45 14.75 14.95 0 0 0 50.00 0.07 0.14 0.14 0 328 0
March 18, 2022 12.45 12.80 12.95 0 0 0 52.00 0.09 0.21 0.20 0 0 0
March 18, 2022 10.45 10.80 10.95 0 30 0 54.00 0.15 0.28 0.25 0 0 0
March 18, 2022 9.45 9.80 9.95 0 10 0 55.00 0.19 0.31 0.29 0 401 0
March 18, 2022 8.45 8.80 8.95 0 142 0 56.00 0.23 0.37 0.33 0 18 0
March 18, 2022 6.45 6.75 6.95 0 45 0 58.00 0.39 0.54 0.48 0 2 0
March 18, 2022 4.50 4.80 5.20 0 81 0 60.00 0.68 0.88 0.77 0 321 0
March 18, 2022 2.77 3.00 3.15 0 50 0 62.00 1.23 1.49 1.46 0.14 63 10
March 18, 2022 1.49 1.71 1.75 0 75 0 64.00 2.19 2.43 2.29 0 39 0
March 18, 2022 1.05 1.25 1.28 0.06 281 5 65.00 2.81 3.10 2.82 0 259 0
March 18, 2022 0.76 0.88 0.81 0 144 0 66.00 3.50 3.80 3.40 0 30 0
March 18, 2022 0.30 0.43 0.36 0 49 0 68.00 5.15 5.45 5.20 0 101 0
March 18, 2022 0.10 0.22 0.22 0 28 0 70.00 7.00 7.30 7.05 0 106 0
March 18, 2022 0.02 0.13 0.14 0 0 0 72.00 9.00 9.25 9.00 0 134 0
March 18, 2022 0 0.09 0.10 0 0 0 74.00 11.00 11.20 10.95 0 0 0
March 18, 2022 0 0.08 0.08 0 32 0 75.00 11.95 12.20 11.95 0 164 0
March 18, 2022 0 0.08 0.08 0 0 0 76.00 12.95 13.20 12.95 0 121 0
March 18, 2022 0 0.07 0.07 0 0 0 78.00 14.95 15.20 14.95 0 107 0
March 18, 2022 0 0.07 0.07 0 0 0 80.00 16.95 17.20 16.95 0 12 0
April 14, 2022 14.40 14.80 15.00 0 0 0 50.00 0.07 0.21 0.20 0 14 0
April 14, 2022 12.40 12.80 13.00 0 0 0 52.00 0.11 0.27 0.26 0 0 0
April 14, 2022 10.40 10.80 10.90 0 0 0 54.00 0.18 0.36 0.33 0 5 0
April 14, 2022 8.40 8.80 8.90 0 0 0 56.00 0.28 0.48 0.42 0 28 0
April 14, 2022 6.45 6.80 7.05 0 0 0 58.00 0.47 0.67 0.60 0 20 0
April 14, 2022 4.50 4.90 5.10 0 0 0 60.00 0.81 1.05 0.94 0 15 0
April 14, 2022 2.83 3.10 3.30 0 0 0 62.00 1.45 1.68 1.51 0 15 0
April 14, 2022 1.56 1.83 1.87 0 8 0 64.00 2.38 2.63 2.43 0 50 0
April 14, 2022 0.73 1.00 1.06 0 50 0 66.00 3.65 3.95 3.75 0 0 0
April 14, 2022 0.33 0.52 0.47 0 7 0 68.00 5.20 5.55 5.30 0 0 0
April 14, 2022 0.13 0.29 0.26 0 0 0 70.00 7.00 7.40 7.10 0 5 0
April 14, 2022 0.02 0.18 0.18 0 0 0 72.00 8.90 9.30 9.05 0 14 0
April 14, 2022 0.01 0.10 0.11 0 0 0 74.00 10.85 11.25 11.00 0 15 0
April 14, 2022 0 0.09 0.09 0 0 0 76.00 12.85 13.25 12.95 0 13 0
April 14, 2022 0 0.11 0.15 0 0 0 78.00 14.80 15.25 14.95 0 0 0
May 20, 2022 12.40 12.80 13.05 0 0 0 52.00 0.15 0.35 0.33 0 0 0
May 20, 2022 10.40 10.80 11.00 0 0 0 54.00 0.24 0.44 0.41 0 0 0
May 20, 2022 8.40 8.85 8.95 0 0 0 56.00 0.40 0.62 0.54 0 20 0
May 20, 2022 6.40 6.85 7.00 0 0 0 58.00 0.62 0.85 0.77 0 0 0
May 20, 2022 4.55 4.90 5.00 0 0 0 60.00 1.01 1.28 1.16 0 0 0
May 20, 2022 2.97 3.25 3.40 0 0 0 62.00 1.66 1.93 1.80 0 10 0
May 20, 2022 1.72 2.05 2.08 0 0 0 64.00 2.59 2.88 2.69 0 0 0
May 20, 2022 0.93 1.21 1.30 0 12 0 66.00 3.80 4.15 3.90 0 0 0
May 20, 2022 0.45 0.69 0.70 0 0 0 68.00 5.35 5.70 5.45 0 0 0
May 20, 2022 0.19 0.42 0.37 0 0 0 70.00 7.05 7.50 7.20 0 0 0
May 20, 2022 0.04 0.26 0.25 0 0 0 72.00 8.90 9.40 9.10 0 0 0
May 20, 2022 0.02 0.16 0.16 0 0 0 74.00 10.85 11.30 11.05 0 10 0
May 20, 2022 0 0.10 0.10 0 0 0 76.00 12.80 13.25 13.00 0 0 0
May 20, 2022 0 0.09 0.09 0 0 0 78.00 14.80 15.25 15.00 0 0 0
June 17, 2022 14.40 14.85 15.00 0 0 0 50.00 0.17 0.27 0.30 0 15 0
June 17, 2022 9.40 9.85 10.05 0 0 0 55.00 0.48 0.65 0.55 -0.07 67 1
June 17, 2022 4.50 4.95 5.05 0 57 0 60.00 1.48 1.67 1.55 0.04 197 1
June 17, 2022 1.35 1.67 1.88 0 162 0 65.00 3.75 4.15 3.95 0 100 0
June 17, 2022 0.27 0.44 0.43 0 30 0 70.00 7.80 8.25 8.00 0 50 0
June 17, 2022 0.02 0.15 0.15 0 15 0 75.00 12.60 13.00 12.75 0 0 0
June 17, 2022 0 0.08 0.08 0 0 0 80.00 17.55 17.95 17.65 0 0 0
September 16, 2022 14.35 14.85 15.10 0 0 0 50.00 0.35 0.52 0.49 0 10 0
September 16, 2022 9.35 9.85 10.10 0 0 0 55.00 0.89 1.05 0.97 0 177 0
September 16, 2022 4.55 5.00 5.10 0 5 0 60.00 2.11 2.40 2.22 0 32 0
September 16, 2022 1.50 1.93 1.92 0 22 0 65.00 4.60 5.10 4.75 0 55 0
September 16, 2022 0.37 0.62 0.52 -0.13 69 20 70.00 8.50 9.15 8.75 0 14 0
September 16, 2022 0.08 0.24 0.25 0 0 0 75.00 13.25 13.80 13.45 0 110 0
September 16, 2022 0 0.10 0.10 0 25 0 80.00 18.15 18.70 18.30 0 316 0
January 20, 2023 24.15 24.95 25.05 0 0 0 40.00 0.10 0.44 0.44 0 41 0
January 20, 2023 14.30 14.95 15.10 0 2 0 50.00 0.63 1.04 0.96 0 13,716 0
January 20, 2023 12.30 12.85 13.15 0 5 0 52.00 0.83 1.21 0.85 0 7,534 0
January 20, 2023 10.30 10.85 11.05 0 49 0 54.00 1.10 1.57 1.32 0 695 0
January 20, 2023 8.30 8.85 9.10 -0.05 24 5 56.00 1.51 1.97 1.80 0.17 2,266 10
January 20, 2023 6.35 6.90 7.15 0 0 0 58.00 2.20 2.59 2.40 0.23 54 1
January 20, 2023 4.50 5.10 5.25 0 185 0 60.00 2.54 3.30 3.00 0 132 0
January 20, 2023 2.85 3.75 3.85 0 204 0 62.00 3.50 4.30 4.00 0.10 13,510 2
January 20, 2023 1.81 2.68 2.83 0 2,429 0 64.00 4.65 5.40 5.00 0 7,515 0
January 20, 2023 1.53 2.26 2.39 0 7,203 0 65.00 5.35 6.10 5.65 0 7,133 0
January 20, 2023 0.55 0.93 0.90 0 1,120 0 70.00 9.25 9.90 9.50 0 656 0
January 20, 2023 0 0.38 0.25 0 5,200 0 80.00 18.55 19.30 18.90 0 5,511 0
January 20, 2023 0 0.24 0.14 0 107 0 100.00 38.30 39.10 38.65 0 249 0
January 19, 2024 22.55 32.55 27.50 0 0 0 40.00 0 2.39 1.14 0 28 0
January 19, 2024 14.15 15.10 15.25 0 2 0 50.00 1.00 3.10 2.28 0 10,384 0
January 19, 2024 12.20 13.15 13.25 0 0 0 52.00 0.76 3.75 2.73 0 42 0
January 19, 2024 10.20 11.10 11.30 0 49 0 54.00 2.75 4.55 3.20 0 79 0
January 19, 2024 8.20 9.10 9.30 0 24 0 56.00 3.50 5.40 3.60 0.25 57 5
January 19, 2024 5.95 7.30 7.20 0 17 0 58.00 2.60 6.30 4.70 0 38 0
January 19, 2024 3.80 6.15 5.80 0 190 0 60.00 3.65 7.45 5.55 0 53 0
January 19, 2024 2.13 4.60 4.55 0 38 0 62.00 4.90 7.00 6.80 0 10,017 0
January 19, 2024 0 2.00 1.71 0 120 0 70.00 11.40 14.00 12.15 0 284 0
January 19, 2024 0 1.69 0.85 0 600 0 75.00 14.00 22.05 18.50 0 692 0
January 19, 2024 0.05 2.39 0.42 0 3 0 80.00 19.05 26.95 23.00 0 0 0
January 19, 2024 0 4.50 4.95 0 0 0 100.00 38.05 46.05 42.00 0 63 0