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.

Last update: March 24, 2023 at 11:44 a.m.   (Real-time)

  • Last price: 60.590
  • Net change: 0.300
  • Bid price: 60.600
  • Ask price: 60.610
  • 30-day historical volatility: 10.51%
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: 49,294
Volume: 112
Open interest: 57,020
Volume: 77
March 24, 2023 (Weekly) 5.45 5.70 5.45 0 0 0 55.00 0 0.04 0.05 0 0 0
March 24, 2023 (Weekly) 4.45 4.70 4.45 0 10 0 56.00 0 0.04 0.05 0 5 0
March 24, 2023 (Weekly) 3.45 3.70 3.40 0 0 0 57.00 0 0.04 0.06 0 63 0
March 24, 2023 (Weekly) 2.53 2.68 2.42 0 44 0 58.00 0 0.05 0.06 0 61 0
March 24, 2023 (Weekly) 1.54 1.67 1.44 0 0 0 59.00 0 0.06 0.08 0 62 0
March 24, 2023 (Weekly) 0.54 0.70 0.70 0.25 279 20 60.00 0 0.06 0.14 0 115 0
March 24, 2023 (Weekly) 0 0.04 0.04 0 185 0 61.00 0.36 0.45 0.86 0 33 0
March 24, 2023 (Weekly) 0 0.05 0.02 0 40 0 62.00 1.33 1.52 1.84 0 0 0
March 24, 2023 (Weekly) 0 0.04 0.05 0 2 0 63.00 2.29 2.52 2.84 0 0 0
March 24, 2023 (Weekly) 0 0.04 0.05 0 0 0 64.00 3.30 3.55 3.85 0 0 0
March 24, 2023 (Weekly) 0 0.04 0.05 0 10 0 65.00 4.30 4.55 4.85 0 0 0
March 31, 2023 (Weekly) 5.50 5.75 5.50 0 0 0 55.00 0 0.05 0.06 0 0 0
March 31, 2023 (Weekly) 4.50 4.75 4.45 0 0 0 56.00 0 0.06 0.07 0 4 0
March 31, 2023 (Weekly) 3.50 3.75 3.45 0 0 0 57.00 0 0.08 0.09 0 16 0
March 31, 2023 (Weekly) 2.57 2.77 2.53 0 16 0 58.00 0.02 0.08 0.09 0 27 0
March 31, 2023 (Weekly) 1.60 1.82 1.53 0 0 0 59.00 0.06 0.11 0.17 0 39 0
March 31, 2023 (Weekly) 0.83 0.93 0.72 0 161 0 60.00 0.19 0.25 0.34 0 364 0
March 31, 2023 (Weekly) 0.23 0.29 0.23 0 4,243 0 61.00 0.59 0.67 0.56 -0.36 73 12
March 31, 2023 (Weekly) 0.03 0.08 0.07 0 15 0 62.00 1.36 1.55 1.86 0 1 0
March 31, 2023 (Weekly) 0 0.05 0.06 0 4 0 63.00 2.35 2.52 2.84 0 0 0
March 31, 2023 (Weekly) 0 0.05 0.06 0 0 0 64.00 3.30 3.55 3.85 0 0 0
March 31, 2023 (Weekly) 0 0.05 0.06 0 0 0 65.00 4.30 4.55 4.85 0 0 0
April 6, 2023 (Weekly) 5.55 5.80 5.50 0 0 0 55.00 0 0.07 0.08 0 0 0
April 6, 2023 (Weekly) 4.65 4.80 4.50 0 0 0 56.00 0 0.07 0.09 0 0 0
April 6, 2023 (Weekly) 3.60 3.85 3.60 0 0 0 57.00 0.02 0.08 0.11 0 26 0
April 6, 2023 (Weekly) 2.71 2.87 2.62 0 0 0 58.00 0.07 0.11 0.15 0 71 0
April 6, 2023 (Weekly) 1.80 1.91 1.65 0 0 0 59.00 0.14 0.19 0.26 0 50 0
April 6, 2023 (Weekly) 1.00 1.08 0.89 0 117 0 60.00 0.31 0.39 0.51 0 67 0
April 6, 2023 (Weekly) 0.40 0.45 0.37 0 99 0 61.00 0.71 0.79 1.02 0 0 0
April 6, 2023 (Weekly) 0.11 0.15 0.14 0.01 3 12 62.00 1.42 1.52 1.89 0 0 0
April 6, 2023 (Weekly) 0.02 0.07 0.08 0 0 0 63.00 2.34 2.51 2.84 0 0 0
April 6, 2023 (Weekly) 0 0.05 0.06 0 0 0 64.00 3.30 3.55 3.85 0 0 0
April 6, 2023 (Weekly) 0.01 0.05 0.06 0 0 0 65.00 4.30 4.55 4.85 0 0 0
April 14, 2023 (Weekly) 4.60 5.00 0 0 0 0 56.00 0 0.10 0 0 0 0
April 14, 2023 (Weekly) 3.70 3.90 3.70 0 0 0 57.00 0.07 0.12 0.15 0 0 0
April 14, 2023 (Weekly) 2.77 2.97 2.66 0 0 0 58.00 0.11 0.18 0.22 0 0 0
April 14, 2023 (Weekly) 1.93 2.05 1.81 0 0 0 59.00 0.22 0.29 0.37 0 0 0
April 14, 2023 (Weekly) 1.16 1.23 1.07 0 0 0 60.00 0.43 0.52 0.65 0 0 0
April 14, 2023 (Weekly) 0.55 0.63 0.54 0 0 0 61.00 0.83 0.92 1.14 0 0 0
April 14, 2023 (Weekly) 0.20 0.28 0.24 0 1 0 62.00 1.48 1.59 1.86 0 0 0
April 14, 2023 (Weekly) 0.06 0.12 0.10 0 0 0 63.00 2.34 2.53 2.85 0 0 0
April 14, 2023 (Weekly) 0 0.08 0.08 0 0 0 64.00 3.30 3.55 3.85 0 0 0
April 14, 2023 (Weekly) 0 0.06 0.06 0 0 0 65.00 4.30 4.55 4.85 0 0 0
April 21, 2023 14.65 14.85 14.60 0 0 0 46.00 0 0.06 0.06 0 18 0
April 21, 2023 13.65 13.85 13.60 0 0 0 47.00 0 0.05 0.05 0 0 0
April 21, 2023 12.65 12.85 12.55 0 0 0 48.00 0 0.05 0.06 0 0 0
April 21, 2023 11.65 11.85 11.55 0 0 0 49.00 0 0.06 0.06 0 10 0
April 21, 2023 10.70 10.85 10.55 0 0 0 50.00 0 0.06 0.05 0 2 0
April 21, 2023 8.70 8.90 8.60 0 0 0 52.00 0 0.06 0.06 0 284 0
April 21, 2023 6.70 6.90 6.60 0 0 0 54.00 0.01 0.07 0.05 -0.02 303 20
April 21, 2023 4.75 4.95 4.65 0 9 0 56.00 0.06 0.12 0.09 -0.03 620 25
April 21, 2023 2.94 3.05 3.05 0.27 12 12 58.00 0.17 0.21 0.16 -0.10 1,002 1
April 21, 2023 2.07 2.16 1.93 0 10 0 59.00 0.30 0.36 0.44 0 77 0
April 21, 2023 1.31 1.38 1.14 -0.07 146 1 60.00 0.53 0.59 0.73 0 307 0
April 21, 2023 0.71 0.77 0.80 0.14 597 3 61.00 0.93 1.00 1.21 0 80 0
April 21, 2023 0.33 0.38 0.39 0 4,614 0 62.00 1.55 1.63 1.90 0 146 0
April 21, 2023 0.12 0.17 0.12 -0.02 2,649 1 63.00 2.36 2.55 2.84 0 26 0
April 21, 2023 0 0.09 0.09 0 568 0 64.00 3.30 3.55 3.80 0 43 0
April 21, 2023 0 0.05 0.04 0 398 0 66.00 5.30 5.55 5.80 0 0 0
April 21, 2023 0 0.05 0.05 0 71 0 68.00 7.30 7.55 7.85 0 130 0
April 21, 2023 0 0.05 0.06 0 44 0 70.00 9.30 9.55 9.90 0 0 0
April 21, 2023 0 0.05 0.06 0 0 0 72.00 11.30 11.55 11.85 0 0 0
April 21, 2023 0 0.05 0.05 0 0 0 74.00 13.30 13.55 13.85 0 0 0
April 21, 2023 0 0.05 0.05 0 0 0 76.00 15.30 15.55 15.85 0 0 0
April 21, 2023 0 0.05 0.05 0 0 0 78.00 17.30 17.55 17.85 0 0 0
May 19, 2023 14.80 15.00 14.70 0 5 0 46.00 0.01 0.06 0.06 0 0 0
May 19, 2023 13.85 14.00 13.70 0 25 0 47.00 0.01 0.06 0.06 0 20 0
May 19, 2023 12.85 13.05 12.75 0 20 0 48.00 0.02 0.06 0.07 0 0 0
May 19, 2023 11.85 12.05 11.80 0 23 0 49.00 0.02 0.07 0.08 0 0 0
May 19, 2023 10.90 11.05 10.75 0 0 0 50.00 0.03 0.08 0.09 0 0 0
May 19, 2023 8.90 9.10 8.85 0 10 0 52.00 0.06 0.10 0.11 0 16 0
May 19, 2023 7.00 7.20 6.95 0 0 0 54.00 0.10 0.16 0.17 0 30 0
May 19, 2023 5.10 5.25 5.05 0 15 0 56.00 0.19 0.24 0.28 0 12 0
May 19, 2023 3.35 3.45 3.20 0 49 0 58.00 0.39 0.45 0.52 0 323 0
May 19, 2023 1.83 1.90 1.73 0 110 0 60.00 0.86 0.93 1.07 0 281 0
May 19, 2023 1.23 1.30 1.16 0 190 0 61.00 1.28 1.34 1.52 0 0 0
May 19, 2023 0.77 0.84 0.74 0 4,284 0 62.00 1.82 1.89 2.13 0 108 0
May 19, 2023 0.59 0.65 0.60 0.03 3,800 2 62.50 2.17 2.23 2.50 0 16 0
May 19, 2023 0.45 0.50 0.50 0.06 118 19 63.00 2.54 2.62 2.89 0 32 0
May 19, 2023 0.24 0.29 0.26 0 527 0 64.00 3.35 3.60 3.85 0 80 0
May 19, 2023 0.13 0.17 0.16 0 10 0 65.00 4.30 4.55 4.80 0 0 0
May 19, 2023 0.05 0.11 0.11 0 139 0 66.00 5.30 5.55 5.80 0 0 0
May 19, 2023 0 0.06 0.05 0 65 0 68.00 7.30 7.55 7.80 0 30 0
May 19, 2023 0 0.05 0.05 0 9 0 70.00 9.30 9.55 9.85 0 0 0
May 19, 2023 0 0.06 0.06 0 0 0 72.00 11.30 11.55 11.85 0 0 0
May 19, 2023 0 0.05 0.06 0 0 0 74.00 13.30 13.55 13.85 0 0 0
May 19, 2023 0 0.05 0.06 0 0 0 76.00 15.30 15.55 15.85 0 0 0
May 19, 2023 0 0.05 0.06 0 0 0 78.00 17.30 17.55 17.85 0 0 0
June 16, 2023 14.95 15.15 14.85 0 10 0 46.00 0 0.08 0.08 0 6 0
June 16, 2023 13.95 14.20 13.90 0 0 0 47.00 0 0.09 0.10 0 0 0
June 16, 2023 12.95 13.20 12.95 0 0 0 48.00 0.05 0.09 0.10 0 4 0
June 16, 2023 12.00 12.20 11.90 0 0 0 49.00 0.07 0.11 0.12 0 10 0
June 16, 2023 11.00 11.20 11.00 0 0 0 50.00 0.08 0.13 0.15 0 31 0
June 16, 2023 9.05 9.25 9.05 0 0 0 52.00 0.13 0.20 0.22 0 2 0
June 16, 2023 7.10 7.35 7.10 0 0 0 54.00 0.23 0.28 0.33 0 10 0
June 16, 2023 6.20 6.45 6.15 0 22 0 55.00 0.31 0.36 0.41 0 124 0
June 16, 2023 5.25 5.50 5.20 0 16 0 56.00 0.41 0.47 0.53 0 5 0
June 16, 2023 3.60 3.70 3.45 0 514 0 58.00 0.77 0.83 0.81 -0.13 186 1
June 16, 2023 2.13 2.20 2.04 0 6,706 0 60.00 1.45 1.53 1.48 -0.21 452 10
June 16, 2023 1.07 1.15 1.11 0.06 320 15 62.00 2.59 2.62 2.57 -0.29 101 5
June 16, 2023 0.45 0.52 0.50 0.03 184 7 64.00 4.05 4.20 4.45 0 15 0
June 16, 2023 0.28 0.33 0.30 0 242 0 65.00 4.85 5.15 5.50 0 139 0
June 16, 2023 0.17 0.23 0.22 0 145 0 66.00 5.75 6.10 6.40 0 20 0
June 16, 2023 0.06 0.13 0.13 0 15 0 68.00 7.70 8.05 8.30 0 1,200 0
June 16, 2023 0.01 0.09 0.09 0 144 0 70.00 9.70 9.95 10.25 0 1,400 0
June 16, 2023 0 0.08 0.08 0 0 0 72.00 11.65 11.90 12.20 0 0 0
June 16, 2023 0 0.07 0.07 0 0 0 74.00 13.55 13.85 14.20 0 10 0
June 16, 2023 0 0.06 0.07 0 20 0 75.00 14.60 14.85 15.20 0 200 0
June 16, 2023 0 0.06 0.07 0 0 0 76.00 15.60 15.85 16.15 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 80.00 19.55 19.80 20.10 0 0 0
July 21, 2023 14.90 15.20 14.90 0 0 0 46.00 0.02 0.10 0.10 0 0 0
July 21, 2023 13.90 14.20 13.95 0 0 0 47.00 0.06 0.12 0.13 0 0 0
July 21, 2023 12.90 13.20 12.95 0 0 0 48.00 0.08 0.14 0.15 0 0 0
July 21, 2023 11.90 12.25 11.95 0 0 0 49.00 0.07 0.17 0.18 0 0 0
July 21, 2023 10.95 11.25 10.95 0 0 0 50.00 0.13 0.20 0.21 0 20 0
July 21, 2023 9.00 9.35 9.05 0 0 0 52.00 0.20 0.27 0.29 0 3 0
July 21, 2023 7.10 7.40 7.20 0 0 0 54.00 0.33 0.40 0.43 0 5 0
July 21, 2023 5.30 5.55 5.30 0 16 0 56.00 0.55 0.63 0.69 0 10 0
July 21, 2023 3.65 3.80 3.55 0 16 0 58.00 0.95 1.04 1.14 0 34 0
July 21, 2023 2.22 2.33 2.15 0 31 0 60.00 1.63 1.73 1.89 0 1 0
July 21, 2023 1.16 1.28 1.16 0 67 0 62.00 2.68 2.80 3.05 0 5 0
July 21, 2023 0.55 0.63 0.60 0.03 65 2 64.00 4.15 4.30 4.60 0 26 0
July 21, 2023 0.24 0.31 0.29 0 100 0 66.00 5.75 6.20 6.50 0 0 0
July 21, 2023 0.08 0.17 0.17 0 9 0 68.00 7.60 8.00 8.30 0 201 0
July 21, 2023 0.03 0.09 0.11 0 0 0 70.00 9.55 9.90 10.25 0 10 0
July 21, 2023 0 0.08 0.08 0 0 0 72.00 11.55 11.85 12.20 0 60 0
July 21, 2023 0 0.06 0.06 0 0 0 74.00 13.50 13.85 14.15 0 0 0
July 21, 2023 0 0.05 0.06 0 0 0 76.00 15.50 15.80 16.15 0 40 0
August 18, 2023 14.90 15.20 14.95 0 0 0 46.00 0.07 0.14 0.15 0 0 0
August 18, 2023 13.90 14.25 13.95 0 0 0 47.00 0.09 0.16 0.17 0 0 0
August 18, 2023 12.95 13.25 12.95 0 0 0 48.00 0.12 0.19 0.21 0 16 0
August 18, 2023 11.95 12.30 12.00 0 0 0 49.00 0.13 0.22 0.24 0 0 0
August 18, 2023 10.95 11.30 11.00 0 0 0 50.00 0.18 0.26 0.28 0 0 0
August 18, 2023 9.00 9.40 9.15 0 20 0 52.00 0.27 0.35 0.38 0 0 0
August 18, 2023 7.15 7.50 7.25 0 0 0 54.00 0.42 0.50 0.54 0 0 0
August 18, 2023 5.40 5.65 5.40 0 0 0 56.00 0.67 0.76 0.83 0 0 0
August 18, 2023 3.75 3.95 3.70 0 0 0 58.00 1.09 1.20 1.30 0 20 0
August 18, 2023 2.40 2.54 2.36 0 0 0 60.00 1.76 1.89 2.05 0 12 0
August 18, 2023 1.39 1.49 1.37 0 122 0 62.00 2.81 2.94 3.20 0 0 0
August 18, 2023 0.70 0.81 0.75 0 59 0 64.00 4.20 4.40 4.65 0 32 0
August 18, 2023 0.36 0.43 0.40 0 0 0 66.00 5.75 6.25 6.55 0 0 0
August 18, 2023 0.16 0.24 0.23 0 0 0 68.00 7.60 8.10 8.35 0 150 0
August 18, 2023 0.06 0.16 0.15 0 1 0 70.00 9.55 9.95 10.25 0 0 0
August 18, 2023 0.02 0.10 0.10 0 0 0 72.00 11.55 11.90 12.20 0 0 0
August 18, 2023 0.01 0.09 0.10 0 0 0 74.00 13.50 13.85 14.15 0 0 0
September 15, 2023 14.90 15.25 14.95 0 0 0 46.00 0.09 0.20 0.21 0 27 0
September 15, 2023 13.90 14.25 14.00 0 0 0 47.00 0.15 0.23 0.24 0 0 0
September 15, 2023 12.90 13.30 13.00 0 0 0 48.00 0.18 0.27 0.28 0 10 0
September 15, 2023 11.95 12.30 12.05 0 0 0 49.00 0.22 0.31 0.30 0 0 0
September 15, 2023 10.90 11.30 11.00 0 0 0 50.00 0.28 0.36 0.38 0 337 0
September 15, 2023 9.00 9.40 9.10 0 0 0 52.00 0.39 0.48 0.51 0 10 0
September 15, 2023 7.15 7.55 7.30 0 0 0 54.00 0.60 0.67 0.72 0 0 0
September 15, 2023 6.30 6.60 6.35 0 27 0 55.00 0.73 0.82 0.88 0 105 0
September 15, 2023 5.45 5.75 5.40 0 0 0 56.00 0.91 1.00 1.08 0 0 0
September 15, 2023 3.85 4.05 3.80 0 0 0 58.00 1.41 1.53 1.63 0 0 0
September 15, 2023 2.53 2.69 2.50 0 93 0 60.00 2.19 2.32 2.47 0 98 0
September 15, 2023 1.52 1.66 1.54 0 102 0 62.00 3.25 3.40 3.60 0 0 0
September 15, 2023 0.84 0.90 0.90 0 20 15 64.00 4.60 4.80 5.05 0 0 0
September 15, 2023 0.62 0.72 0.66 0 291 3 65.00 5.40 5.60 5.95 0 64 0
September 15, 2023 0.45 0.55 0.51 0 0 0 66.00 6.15 6.50 6.75 0 0 0
September 15, 2023 0.23 0.32 0.31 0 0 0 68.00 7.90 8.40 8.70 0 0 0
September 15, 2023 0.10 0.20 0.19 0 130 0 70.00 9.75 10.25 10.55 0 0 0
September 15, 2023 0.05 0.13 0.13 0 0 0 72.00 11.70 12.15 12.40 0 0 0
September 15, 2023 0.02 0.09 0.10 0 0 0 74.00 13.60 14.05 14.35 0 0 0
September 15, 2023 0 0.09 0.09 0 38 0 75.00 14.60 15.00 15.30 0 20 0
December 15, 2023 10.90 11.35 11.00 0 0 0 50.00 0.46 0.57 0.55 0 49 0
December 15, 2023 6.40 6.75 6.40 0 15 0 55.00 1.11 1.26 1.33 0 139 0
December 15, 2023 2.86 3.05 2.91 0 1,352 0 60.00 2.77 2.94 2.85 -0.25 1,880 3
December 15, 2023 0.92 1.08 1.04 0 187 0 65.00 5.85 6.10 6.35 0 36 0
December 15, 2023 0.25 0.32 0.32 0 100 0 70.00 9.95 10.55 10.85 0 0 0
December 15, 2023 0.05 0.12 0.15 0 48 0 75.00 14.70 15.10 15.45 0 0 0
January 19, 2024 20.75 21.25 20.95 0 0 0 40.00 0.09 0.21 0.20 0 221 0
January 19, 2024 10.95 11.45 11.15 0 3 0 50.00 0.53 0.68 0.71 0 11,825 0
January 19, 2024 9.05 9.55 9.30 0 0 0 52.00 0.71 0.87 0.91 0 98 0
January 19, 2024 7.25 7.70 7.45 0 33 0 54.00 1.02 1.17 1.25 0 169 0
January 19, 2024 6.40 6.85 6.45 0 4 0 55.00 1.20 1.38 1.46 0 3,785 0
January 19, 2024 5.65 5.95 5.70 0 41 0 56.00 1.45 1.64 1.72 0 149 0
January 19, 2024 4.20 4.45 4.25 0 89 0 58.00 2.02 2.23 2.34 0 329 0
January 19, 2024 2.97 3.20 3.05 0 205 0 60.00 2.90 3.15 3.30 0 222 0
January 19, 2024 1.90 2.18 2.00 0 1,247 0 62.00 3.95 4.20 4.40 0 11,115 0
January 19, 2024 0.76 0.93 0.88 0 359 0 66.00 6.75 7.00 7.25 0 1,588 0
January 19, 2024 0.27 0.44 0.30 0 377 0 70.00 9.90 10.50 10.80 0 457 0
January 19, 2024 0.10 0.24 0.24 0 81 0 73.00 12.85 13.35 13.70 0 2,504 0
January 19, 2024 0.05 0.19 0.18 0 1,566 0 75.00 14.75 15.75 15.65 0 926 0
January 19, 2024 0.03 0.08 0.08 0 4,120 0 80.00 19.50 20.10 20.45 0 4,159 0
January 19, 2024 0 0.06 0.07 0 10 0 100.00 39.10 39.70 40.05 0 284 0
March 15, 2024 10.85 11.35 11.05 0 0 0 50.00 0.63 0.81 0.85 0 10 0
March 15, 2024 6.50 6.80 6.55 0 1 0 55.00 1.43 1.68 1.74 0 75 0
March 15, 2024 3.05 3.40 3.25 0 0 0 60.00 3.25 3.50 3.65 0 16 0
March 15, 2024 1.12 1.39 1.30 0 0 0 65.00 6.25 6.60 6.85 0 0 0
March 15, 2024 0.35 0.50 0.50 0 55 0 70.00 10.20 10.80 11.10 0 0 0
January 17, 2025 20.65 21.35 21.05 0 0 0 40.00 0.40 0.63 0.72 0 115 0
January 17, 2025 10.90 11.55 11.25 0 21 0 50.00 1.40 1.75 1.75 0 185 0
January 17, 2025 3.25 4.00 3.80 0 74 0 60.00 4.85 5.50 5.60 0 447 0
January 17, 2025 1.71 2.20 2.10 0 75 0 64.00 7.20 8.00 8.05 0 27 0
January 17, 2025 1.42 1.90 1.90 0 11 0 65.00 7.75 8.65 8.75 0 12 0
January 17, 2025 1.21 1.70 1.60 0 57 0 66.00 8.55 9.50 9.55 0 3 0
January 17, 2025 0.65 0.96 0.90 0 64 0 70.00 11.30 12.40 12.60 0 30 0
January 17, 2025 0.11 0.49 0.60 0 3,000 0 75.00 15.60 16.65 16.85 0 3,000 0
January 17, 2025 0 0.31 0.37 0 2,808 0 80.00 20.10 21.15 21.45 0 2,860 0
January 17, 2025 0 0.25 0.25 0 0 0 100.00 39.00 39.90 40.20 0 1 0