Interest rate derivative trading will cease at 1:30 p.m. today, May 20, 2022. Furthermore, the Exchange's markets will be closed on May 23, 2022.

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: May 20, 2022 at 3:18 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 14.57%
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: 65,016
Volume: 0
Open interest: 101,670
Volume: 0
May 27, 2022 (Weekly) 0 0 4.40 0 0 0 63.00 0 0 0.15 0 0 0
May 27, 2022 (Weekly) 0 0 3.45 0 0 0 64.00 0 0 0.16 0 10 0
May 27, 2022 (Weekly) 0 0 2.47 0 0 0 65.00 0 0 0.22 0 10 0
May 27, 2022 (Weekly) 0 0 1.52 0 0 0 66.00 0 0 0.37 0 17 0
May 27, 2022 (Weekly) 0 0 0.79 0 0 0 67.00 0 0 0.67 0 47 0
May 27, 2022 (Weekly) 0 0 0.35 0 4 0 68.00 0 0 1.33 0 20 0
May 27, 2022 (Weekly) 0 0 0.14 0 16 0 69.00 0 0 2.15 0 8 0
May 27, 2022 (Weekly) 0 1.75 0.09 0 256 0 70.00 0 0 3.10 0 0 0
May 27, 2022 (Weekly) 0 0 0.07 0 84 0 71.00 0 0 4.10 0 50 0
May 27, 2022 (Weekly) 0 0 0.07 0 11 0 72.00 0 0 5.10 0 0 0
May 27, 2022 (Weekly) 0 0 0.07 0 2 0 73.00 0 0 6.10 0 0 0
May 27, 2022 (Weekly) 0 0 0.07 0 9 0 74.00 0 0 7.10 0 0 0
June 3, 2022 (Weekly) 0 0 4.45 0 0 0 63.00 0 0 0.20 0 0 0
June 3, 2022 (Weekly) 0 0 3.60 0 0 0 64.00 0 0 0.26 0 16 0
June 3, 2022 (Weekly) 0 0 2.64 0 0 0 65.00 0 0 0.37 0 18 0
June 3, 2022 (Weekly) 0 0 1.75 0 0 0 66.00 0 0 0.56 0 4 0
June 3, 2022 (Weekly) 0 0 1.05 0 0 0 67.00 0 0 0.90 0 10 0
June 3, 2022 (Weekly) 0 0 0.57 0 16 0 68.00 0 0 1.52 0 0 0
June 3, 2022 (Weekly) 0 0 0.28 0 11 0 69.00 0 0 2.27 0 0 0
June 3, 2022 (Weekly) 0 0 0.14 0 10 0 70.00 0 0 3.20 0 39 0
June 3, 2022 (Weekly) 0 0.50 0.11 0 19 0 71.00 0 0 4.10 0 10 0
June 3, 2022 (Weekly) 0 0 0.08 0 50 0 72.00 0 0 5.10 0 0 0
June 3, 2022 (Weekly) 0 0 0.07 0 0 0 73.00 0 0 6.10 0 0 0
June 3, 2022 (Weekly) 0 0 0.07 0 0 0 74.00 0 0 7.10 0 0 0
June 10, 2022 (Weekly) 0 0 4.60 0 0 0 63.00 0 0 0.28 0 0 0
June 10, 2022 (Weekly) 0 0 3.70 0 0 0 64.00 0 0 0.35 0 17 0
June 10, 2022 (Weekly) 0 0 2.81 0 0 0 65.00 0 0 0.50 0 1 0
June 10, 2022 (Weekly) 0 0 1.96 0 0 0 66.00 0 0 0.73 0 5 0
June 10, 2022 (Weekly) 0 0 1.27 0 0 0 67.00 0 0 1.08 0 0 0
June 10, 2022 (Weekly) 0 0 0.77 0 0 0 68.00 0 0 1.66 0 10 0
June 10, 2022 (Weekly) 0 0 0.43 0 10 0 69.00 0 0 2.33 0 40 0
June 10, 2022 (Weekly) 0 0 0.23 0 5 0 70.00 0 0 3.25 0 0 0
June 10, 2022 (Weekly) 0 0 0.12 0 76 0 71.00 0 0 4.10 0 0 0
June 10, 2022 (Weekly) 0 0.15 0.10 0 3 0 72.00 0 0 5.10 0 0 0
June 10, 2022 (Weekly) 0 0 0.49 0 0 0 73.00 0 0 6.05 0 0 0
May 20, 2022 0 0 15.25 0 0 0 52.00 0 0 0.06 0 50 0
May 20, 2022 0 0 13.25 0 0 0 54.00 0 0 0.06 0 5 0
May 20, 2022 0 0 11.25 0 50 0 56.00 0 0 0.05 0 25 0
May 20, 2022 0 0 9.25 0 0 0 58.00 0 0 0.05 0 270 0
May 20, 2022 0 0 7.25 0 10 0 60.00 0 0.50 0.06 0 89 0
May 20, 2022 0 0 5.30 0 0 0 62.00 0 0.05 0.05 0 209 0
May 20, 2022 0 0 3.30 0 1 0 64.00 0 0 0.10 0 405 0
May 20, 2022 0 0 1.34 0 214 0 66.00 0 0 0.14 0 187 0
May 20, 2022 0 0 0.47 0 2 0 67.00 0 0 0.40 0 266 0
May 20, 2022 0 0 0.13 0 589 0 68.00 0 0 1.16 0 255 0
May 20, 2022 0 0 0.06 0 3,627 0 69.00 0 0 2.11 0 197 0
May 20, 2022 0 0.36 0.13 0 937 0 70.00 0 0 3.05 0 345 0
May 20, 2022 0 0.07 0.07 0 3,507 0 71.00 0 0 4.10 0 46 0
May 20, 2022 0 8.00 0.07 0 6,144 0 72.00 0 0 5.10 0 65 0
May 20, 2022 0 0 0.08 0 3,533 0 74.00 0 0 7.10 0 0 0
May 20, 2022 0 0 0.06 0 2,663 0 76.00 0 0 9.10 0 0 0
May 20, 2022 0 0 0.06 0 60 0 78.00 0 0 11.10 0 10 0
May 20, 2022 0 0 0.07 0 378 0 80.00 0 0 13.10 0 50 0
May 20, 2022 0 0 0.06 0 50 0 82.00 0 0 15.10 0 40 0
May 20, 2022 0 0 0.07 0 70 0 84.00 0 0 17.10 0 0 0
May 20, 2022 0 0 0.05 0 0 0 86.00 0 0 19.10 0 0 0
May 20, 2022 0 0 0.05 0 0 0 88.00 0 0 21.10 0 0 0
May 20, 2022 0 0 0.05 0 0 0 90.00 0 0 23.10 0 0 0
June 17, 2022 0 0 17.30 0 0 0 50.00 0 0 0.10 0 76 0
June 17, 2022 0 0 15.40 0 0 0 52.00 0 0 0.11 0 0 0
June 17, 2022 0 0 13.30 0 0 0 54.00 0 0 0.14 0 0 0
June 17, 2022 0 0 12.30 0 0 0 55.00 0 0 0.16 0 143 0
June 17, 2022 0 0 11.40 0 0 0 56.00 0 0 0.18 0 50 0
June 17, 2022 0 0 9.40 0 60 0 58.00 0 0 0.21 0 64 0
June 17, 2022 0 0 7.45 0 80 0 60.00 0 0 0.25 0 171 0
June 17, 2022 0 0 5.45 0 0 0 62.00 0 0 0.35 0 64 0
June 17, 2022 0 0 3.60 0 114 0 64.00 0.20 0 0.60 0 221 0
June 17, 2022 0 0 2.77 0 382 0 65.00 0 0 0.86 0 1,710 0
June 17, 2022 0 0 1.98 0 87 0 66.00 0 0 1.19 0 98 0
June 17, 2022 0 3.80 0.80 0 267 0 68.00 1.00 2.80 2.44 0 97 0
June 17, 2022 0 5.00 0.28 0 232 0 70.00 0 0 4.10 0 125 0
June 17, 2022 0 0.80 0.11 0 131 0 72.00 0 0 6.00 0 38 0
June 17, 2022 0 5.00 0.09 0 95 0 74.00 0 0 7.95 0 57 0
June 17, 2022 0 1.50 0.07 0 101 0 75.00 0 0 8.95 0 15 0
June 17, 2022 0 0.14 0.07 0 6,259 0 76.00 0 0 9.95 0 88 0
June 17, 2022 0 0 0.07 0 272 0 78.00 0 0 11.90 0 35 0
June 17, 2022 0 0 0.06 0 80 0 80.00 0 0 13.90 0 13 0
June 17, 2022 0 0 0.07 0 110 0 82.00 0 0 15.90 0 40 0
June 17, 2022 0 0 0.09 0 180 0 84.00 0 0 17.90 0 96 0
June 17, 2022 0 0 0.06 0 0 0 86.00 0 0 19.90 0 20 0
June 17, 2022 0 0 0.06 0 0 0 88.00 0 0 21.85 0 10 0
June 17, 2022 0 0 0.06 0 0 0 90.00 0 0 23.90 0 0 0
July 15, 2022 0 0 15.35 0 0 0 52.00 0 0 0.20 0 0 0
July 15, 2022 0 0 13.40 0 0 0 54.00 0 0 0.24 0 0 0
July 15, 2022 0 0 11.30 0 0 0 56.00 0 0 0.28 0 26 0
July 15, 2022 0 0 9.45 0 0 0 58.00 0 0 0.33 0 55 0
July 15, 2022 0 0 7.50 0 0 0 60.00 0 0 0.44 0 19 0
July 15, 2022 0 0 5.55 0 10 0 62.00 0 0 0.64 0 93 0
July 15, 2022 0 0 3.80 0 10 0 64.00 0 0 1.01 0 185 0
July 15, 2022 0 0 2.19 0 12 0 66.00 0 0 1.67 0 51 0
July 15, 2022 0 0 1.13 0 122 0 68.00 0 0 2.77 0 78 0
July 15, 2022 0 0 0.52 0 193 0 70.00 0 0 4.30 0 64 0
July 15, 2022 0 0 0.24 0 5,903 0 72.00 0 0 6.10 0 11 0
July 15, 2022 0 0 0.15 0 144 0 74.00 0 0 7.95 0 0 0
July 15, 2022 0 0.20 0.10 0 163 0 76.00 0 0 9.95 0 0 0
July 15, 2022 0 0.80 0.07 0 106 0 78.00 0 0 11.90 0 0 0
July 15, 2022 0 0 0.08 0 104 0 80.00 0 0 13.90 0 0 0
July 15, 2022 0 0 0.07 0 41 0 82.00 0 0 15.90 0 0 0
July 15, 2022 0 0 0.06 0 0 0 84.00 0 0 17.90 0 20 0
July 15, 2022 0 0 0.06 0 0 0 86.00 0 0 19.90 0 0 0
July 15, 2022 0 0 0.06 0 0 0 88.00 0 0 21.90 0 10 0
July 15, 2022 0 0 0.06 0 0 0 90.00 0 0 23.85 0 0 0
August 19, 2022 0 0 15.40 0 0 0 52.00 0 0 0.30 0 3 0
August 19, 2022 0 0 13.40 0 0 0 54.00 0 0 0.35 0 0 0
August 19, 2022 0 0 11.40 0 0 0 56.00 0 0 0.38 0 5 0
August 19, 2022 0 0 9.50 0 0 0 58.00 0 0 0.49 0 20 0
August 19, 2022 0 0 7.55 0 0 0 60.00 0 0 0.65 0 11 0
August 19, 2022 0 0 5.70 0 0 0 62.00 0 0 0.92 0 0 0
August 19, 2022 0 0 4.10 0 0 0 64.00 0 0 1.37 0 153 0
August 19, 2022 0 0 2.58 0 14 0 66.00 0 0 2.07 0 14 0
August 19, 2022 0 0 1.55 0 93 0 68.00 0 0 3.10 0 92 0
August 19, 2022 0 0 0.87 0 88 0 70.00 1.61 0 4.55 0 116 0
August 19, 2022 0 0 0.48 0 198 0 72.00 0 0 6.20 0 99 0
August 19, 2022 0 0 0.27 0 111 0 74.00 0 0 8.05 0 21 0
August 19, 2022 0 0 0.18 0 116 0 76.00 0 0 10.00 0 5 0
August 19, 2022 0 0 0.12 0 25 0 78.00 0 0 11.95 0 0 0
August 19, 2022 0 1.00 0.11 0 38 0 80.00 0 0 13.95 0 0 0
August 19, 2022 0 0 0.10 0 167 0 82.00 0 0 15.95 0 0 0
August 19, 2022 0 0 0.08 0 0 0 84.00 0 0 17.90 0 0 0
August 19, 2022 0 0 0.07 0 0 0 86.00 0 0 19.90 0 0 0
August 19, 2022 0 0 0.07 0 0 0 88.00 0 0 21.95 0 0 0
August 19, 2022 0 0 0.07 0 0 0 90.00 0 0 23.95 0 0 0
September 16, 2022 0 0 17.40 0 0 0 50.00 0 0 0.33 0 25 0
September 16, 2022 0 0 13.45 0 0 0 54.00 0 0 0.44 0 0 0
September 16, 2022 0 0 12.40 0 0 0 55.00 0 0 0.48 0 190 0
September 16, 2022 0 0 11.45 0 0 0 56.00 0 0 0.53 0 18 0
September 16, 2022 0 0 9.50 0 0 0 58.00 0 0 0.67 0 24 0
September 16, 2022 0 0 7.65 0 0 0 60.00 0 0 0.92 0 132 0
September 16, 2022 0 0 5.75 0 0 0 62.00 0 0 1.27 0 21 0
September 16, 2022 0 0 4.10 0 0 0 64.00 0 0 1.83 0 26 0
September 16, 2022 0 0 3.40 0 90 0 65.00 0 0 2.21 0 171 0
September 16, 2022 0 0 2.74 0 0 0 66.00 0 0 2.65 0 10 0
September 16, 2022 0 1.85 1.75 0 16 0 68.00 0 0 3.80 0 85 0
September 16, 2022 0.10 0 1.03 0 2,754 0 70.00 0 0 5.25 0 36 0
September 16, 2022 0 0 0.60 0 1,925 0 72.00 0 0 6.90 0 16 0
September 16, 2022 0 0 0.36 0 26 0 74.00 0 0 8.55 0 0 0
September 16, 2022 0 2.25 0.27 0 28 0 75.00 0 0 9.60 0 148 0
September 16, 2022 0 0 0.24 0 5 0 76.00 0 0 10.55 0 16 0
September 16, 2022 0 0 0.15 0 16 0 78.00 0 0 12.45 0 32 0
September 16, 2022 0 0 0.11 0 59 0 80.00 0 0 14.40 0 316 0
September 16, 2022 0 0 0.10 0 0 0 82.00 0 0 16.35 0 0 0
September 16, 2022 0 0 0.09 0 0 0 84.00 0 0 18.30 0 0 0
September 16, 2022 0 0 0.08 0 0 0 85.00 0 0 19.35 0 0 0
September 16, 2022 0 0 0.08 0 0 0 86.00 0 0 20.30 0 0 0
September 16, 2022 0 0 0.08 0 0 0 88.00 0 0 22.30 0 0 0
September 16, 2022 0 0 0.07 0 0 0 90.00 0 0 24.25 0 0 0
October 21, 2022 0 0 13.50 0 0 0 54.00 0 0 0.55 0 0 0
October 21, 2022 0 0 11.55 0 0 0 56.00 0 0 0.66 0 10 0
October 21, 2022 0 0 9.60 0 0 0 58.00 0 0 0.83 0 0 0
October 21, 2022 0 0 7.70 0 0 0 60.00 0 0 1.09 0 6 0
October 21, 2022 0 0 5.85 0 0 0 62.00 0 0 1.52 0 0 0
October 21, 2022 0 0 4.40 0 15 0 64.00 0 0 2.10 0 0 0
October 21, 2022 0 0 2.97 0 42 0 66.00 0 0 2.92 0 4 0
October 21, 2022 1.75 0 1.98 0 30 0 68.00 0 0 4.00 0 0 0
October 21, 2022 0 0 1.24 0 28 0 70.00 0 0 5.45 0 20 0
October 21, 2022 0 0 0.76 0 103 0 72.00 0 0 7.15 0 15 0
October 21, 2022 0 0 0.46 0 50 0 74.00 0 0 8.90 0 0 0
October 21, 2022 0 1.15 0.30 0 8 0 76.00 0 0 10.75 0 0 0
October 21, 2022 0 0 0.22 0 4 0 78.00 0 0 12.65 0 0 0
October 21, 2022 0 0 0.15 0 0 0 80.00 0 0 14.60 0 0 0
October 21, 2022 0 0 0.11 0 33 0 82.00 0 0 16.55 0 0 0
October 21, 2022 0 0 0.11 0 0 0 84.00 0 0 18.50 0 0 0
October 21, 2022 0 0 0.09 0 0 0 86.00 0 0 20.50 0 0 0
October 21, 2022 0 0 0.08 0 0 0 88.00 0 0 22.50 0 0 0
October 21, 2022 0 0 0.08 0 0 0 90.00 0 0 24.50 0 0 0
November 18, 2022 0 0 14.05 0 0 0 54.00 0 0 0.71 0 0 0
November 18, 2022 0 0 11.65 0 0 0 56.00 0 0 0.76 0 0 0
November 18, 2022 0 0 9.75 0 0 0 58.00 0 0 0.98 0 0 0
November 18, 2022 0 0 7.90 0 0 0 60.00 0 0 1.29 0 0 0
November 18, 2022 0 0 6.10 0 0 0 62.00 0 0 1.68 0 0 0
November 18, 2022 0 0 4.45 0 0 0 64.00 0 0 2.29 0 0 0
November 18, 2022 0 0 3.20 0 0 0 66.00 0 0 3.15 0 0 0
November 18, 2022 0 0 2.23 0 0 0 68.00 0 0 4.20 0 0 0
November 18, 2022 0 0 1.47 0 0 0 70.00 0 0 5.60 0 0 0
November 18, 2022 0 0 0.94 0 0 0 72.00 0 0 7.30 0 0 0
November 18, 2022 0 0 0.60 0 0 0 74.00 0 0 9.00 0 0 0
November 18, 2022 0 0 0.39 0 0 0 76.00 0 0 10.80 0 0 0
November 18, 2022 0 0 0.30 0 0 0 78.00 0 0 12.65 0 0 0
November 18, 2022 0 0 0.23 0 0 0 80.00 0 0 14.60 0 0 0
November 18, 2022 0 0 0.20 0 0 0 82.00 0 0 16.60 0 0 0
November 18, 2022 0 0 0.32 0 0 0 84.00 0 0 18.55 0 0 0
December 16, 2022 0 0 12.50 0 10 0 55.00 0 0 0.85 0 119 0
December 16, 2022 0 0 7.80 0 0 0 60.00 0.60 0 1.53 0 75 0
December 16, 2022 0 0 3.90 0 328 0 65.00 0 0 3.15 0 107 0
December 16, 2022 0.10 0 1.57 0 357 0 70.00 0 6.00 5.95 0 959 0
December 16, 2022 0.10 2.00 0.55 0 1,166 0 75.00 0 0 10.30 0 180 0
December 16, 2022 0 0 0.24 0 57 0 80.00 0 0 14.95 0 90 0
December 16, 2022 0 0 0.12 0 10 0 85.00 0 0 19.80 0 0 0
December 16, 2022 0 0 0.09 0 0 0 90.00 0 0 24.75 0 0 0
January 20, 2023 0 0 27.50 0 0 0 40.00 0 0 0.33 0 174 0
January 20, 2023 0 0 17.60 0 12 0 50.00 0.01 0 0.65 0 13,756 0
January 20, 2023 0 0 15.55 0 3 0 52.00 0 0 0.74 0 7,526 0
January 20, 2023 0 0 13.65 0 0 0 54.00 0 0.86 0.83 0 697 0
January 20, 2023 0 0 11.65 0 6 0 56.00 0 0 1.01 0 2,248 0
January 20, 2023 0 0 9.65 0 0 0 58.00 0 0 1.26 0 85 0
January 20, 2023 0 0 7.80 0 116 0 60.00 0 0 1.62 0 113 0
January 20, 2023 0 0 6.05 0 283 0 62.00 1.00 2.70 2.13 0 13,535 0
January 20, 2023 1.26 0 4.70 0 2,377 0 64.00 1.00 0 2.82 0 7,570 0
January 20, 2023 1.35 0 4.00 0 7,470 0 65.00 0 0 3.25 0 7,175 0
January 20, 2023 1.61 0 1.68 0 1,297 0 70.00 0 0 6.25 0 746 0
January 20, 2023 0 2.40 0.29 0 5,242 0 80.00 0 0 14.85 0 5,491 0
January 20, 2023 0 0.07 0.07 0 112 0 100.00 0 0 34.45 0 269 0
March 17, 2023 0 0 12.65 0 0 0 55.00 0 0 1.13 0 0 0
March 17, 2023 0 0 7.95 0 0 0 60.00 0 0 2.01 0 107 0
March 17, 2023 0 0 4.25 0 25 0 65.00 0 0 3.75 0 22 0
March 17, 2023 0 0 2.02 0 6 0 70.00 0 0 6.75 0 5 0
March 17, 2023 0 1.35 0.87 0 429 0 75.00 0 0 10.90 0 22 0
March 17, 2023 0 0 0.39 0 23 0 80.00 0 0 15.45 0 12 0
March 17, 2023 0 0 0.21 0 14 0 85.00 0 0 20.15 0 0 0
March 17, 2023 0 0 0.13 0 45 0 90.00 0 0 25.00 0 0 0
January 19, 2024 0 0 27.65 0 0 0 40.00 0 0 0.75 0 167 0
January 19, 2024 0 0 17.65 0 3 0 50.00 0 0 1.49 0 11,905 0
January 19, 2024 0 0 15.70 0 0 0 52.00 0 0 1.78 0 54 0
January 19, 2024 0 0 13.70 0 32 0 54.00 0 0 2.10 0 95 0
January 19, 2024 0 0 12.75 0 0 0 55.00 0 0 2.30 0 3,750 0
January 19, 2024 0 0 11.85 0 24 0 56.00 0 0 2.55 0 80 0
January 19, 2024 0 0 10.10 0 17 0 58.00 0 0 3.05 0 39 0
January 19, 2024 0 13.00 8.75 0 162 0 60.00 0 0 3.75 0 75 0
January 19, 2024 0 12.90 7.25 0 26 0 62.00 0 0 4.45 0 10,062 0
January 19, 2024 0 0 4.90 0 24 0 66.00 0 0 6.35 0 1,542 0
January 19, 2024 0 0 3.25 0 206 0 70.00 0 0 8.80 0 466 0
January 19, 2024 0 4.25 2.33 0 0 0 73.00 0 0 10.75 0 2,500 0
January 19, 2024 0 2.55 1.87 0 1,361 0 75.00 0 0 12.65 0 926 0
January 19, 2024 0 2.50 1.07 0 16 0 80.00 0 0 16.55 0 88 0
January 19, 2024 0 2.00 0.23 0 0 0 100.00 0 0 35.70 0 289 0