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: February 21, 2024 at 3:22 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 18.34%
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: 48,750
Volume: 0
Open interest: 37,213
Volume: 0
February 23, 2024 (Weekly) 0 0 3.40 0 0 0 48.00 0 0 0.05 0 0 0
February 23, 2024 (Weekly) 0 0 2.90 0 10 0 48.50 0 0 0.05 0 23 0
February 23, 2024 (Weekly) 0 0 2.41 0 0 0 49.00 0 0 0.05 0 0 0
February 23, 2024 (Weekly) 0 0 1.92 0 0 0 49.50 0 0 0.05 0 56 0
February 23, 2024 (Weekly) 0 0 1.42 0 22 0 50.00 0 0 0.07 0 80 0
February 23, 2024 (Weekly) 0 0 0.48 0 49 0 51.00 0 0 0.21 0 160 0
February 23, 2024 (Weekly) 0 0 0.09 0 87 0 52.00 0 0 0.85 0 50 0
February 23, 2024 (Weekly) 0 0 0.06 0 70 0 53.00 0 0 1.90 0 0 0
February 23, 2024 (Weekly) 0 0 0.05 0 1,481 0 54.00 0 0 2.90 0 1 0
February 23, 2024 (Weekly) 0 0.45 0.05 0 20 0 55.00 0 0 3.90 0 0 0
February 23, 2024 (Weekly) 0 0 0.05 0 21 0 56.00 0 0 4.90 0 0 0
February 23, 2024 (Weekly) 0 0 0.05 0 0 0 57.00 0 0 5.90 0 0 0
February 23, 2024 (Weekly) 0 0 0.04 0 0 0 58.00 0 0 6.90 0 0 0
February 23, 2024 (Weekly) 0 0 0.04 0 0 0 59.00 0 0 7.90 0 0 0
March 1, 2024 (Weekly) 0 0 3.40 0 0 0 48.00 0 0.20 0.06 0 0 0
March 1, 2024 (Weekly) 0 0 2.92 0 10 0 48.50 0 0 0.07 0 10 0
March 1, 2024 (Weekly) 0 0 2.43 0 0 0 49.00 0 0 0.08 0 15 0
March 1, 2024 (Weekly) 0 0 1.97 0 0 0 49.50 0 0 0.09 0 23 0
March 1, 2024 (Weekly) 0 0 1.50 0 21 0 50.00 0 0 0.14 0 37 0
March 1, 2024 (Weekly) 0 0 0.69 0 54 0 51.00 0 0 0.39 0 67 0
March 1, 2024 (Weekly) 0 0 0.22 0 27 0 52.00 0 0 0.95 0 202 0
March 1, 2024 (Weekly) 0 0 0.08 0 10 0 53.00 0 0 1.91 0 0 0
March 1, 2024 (Weekly) 0 0 0.07 0 0 0 54.00 0 0 2.90 0 0 0
March 1, 2024 (Weekly) 0 0 0.05 0 0 0 55.00 0 0 3.90 0 0 0
March 1, 2024 (Weekly) 0 0 0.05 0 0 0 56.00 0 0 4.90 0 0 0
March 1, 2024 (Weekly) 0 0 0.05 0 0 0 57.00 0 0 5.90 0 0 0
March 1, 2024 (Weekly) 0 0 0.05 0 0 0 58.00 0 0 6.90 0 0 0
March 1, 2024 (Weekly) 0 0 0.04 0 0 0 59.00 0 0 7.90 0 0 0
March 8, 2024 (Weekly) 0 0 3.60 0 0 0 48.00 0 0 0.08 0 0 0
March 8, 2024 (Weekly) 0 0 3.10 0 0 0 48.50 0 0 0.08 0 0 0
March 8, 2024 (Weekly) 0 0 2.61 0 21 0 49.00 0 0 0.12 0 16 0
March 8, 2024 (Weekly) 0 0 2.15 0 0 0 49.50 0 0 0.16 0 50 0
March 8, 2024 (Weekly) 0 0 1.64 0 42 0 50.00 0 0 0.23 0 90 0
March 8, 2024 (Weekly) 0 0 0.87 0 46 0 51.00 0 0 0.50 0 28 0
March 8, 2024 (Weekly) 0 0 0.34 0 3,909 0 52.00 0 0 1.01 0 121 0
March 8, 2024 (Weekly) 0 0 0.13 0 0 0 53.00 0 0 1.90 0 1 0
March 8, 2024 (Weekly) 0 0 0.09 0 0 0 54.00 0 0 2.91 0 0 0
March 8, 2024 (Weekly) 0 0 0.06 0 0 0 55.00 0 0 3.90 0 0 0
March 8, 2024 (Weekly) 0 0 0.05 0 0 0 56.00 0 0 4.90 0 0 0
March 8, 2024 (Weekly) 0 0 0.05 0 0 0 57.00 0 0 5.90 0 0 0
March 15, 2024 0 0 12.55 0 10 0 39.00 0 0 0.05 0 25 0
March 15, 2024 0 0 11.55 0 60 0 40.00 0 0 0.04 0 15 0
March 15, 2024 0 0 10.55 0 5 0 41.00 0 0 0.05 0 10 0
March 15, 2024 0 0 9.55 0 20 0 42.00 0 0.70 0.05 0 10 0
March 15, 2024 0 0 8.50 0 20 0 43.00 0 0 0.05 0 4 0
March 15, 2024 0 0 7.55 0 72 0 44.00 0 0 0.05 0 0 0
March 15, 2024 0 0 6.55 0 0 0 45.00 0 0 0.05 0 20 0
March 15, 2024 0 0 5.55 0 7 0 46.00 0 0 0.06 0 85 0
March 15, 2024 0 0 4.55 0 5 0 47.00 0 0 0.08 0 138 0
March 15, 2024 0 0 3.50 0 119 0 48.00 0 2.00 0.14 0 69 0
March 15, 2024 0 0 2.55 0 36 0 49.00 0 0 0.29 0 127 0
March 15, 2024 0 1.95 1.66 0 305 0 50.00 0 1.25 0.55 0 351 0
March 15, 2024 0 0 0.60 0 3,983 0 51.50 0 0 1.38 0 102 0
March 15, 2024 0 0.50 0.39 0 3,516 0 52.00 0 0 1.78 0 436 0
March 15, 2024 0 0 0.17 0 413 0 53.00 0 0 2.76 0 185 0
March 15, 2024 0 0 0.10 0 190 0 53.50 0 0 3.25 0 44 0
March 15, 2024 0 1.25 0.09 0 1,673 0 54.00 0 0 3.75 0 132 0
March 15, 2024 0 0 0.08 0 45 0 54.50 0 0 4.25 0 93 0
March 15, 2024 0 0 0.07 0 390 0 55.00 0 0 4.75 0 185 0
March 15, 2024 0 0.75 0.05 0 36 0 55.50 0 0 5.15 0 16 0
March 15, 2024 0 0.50 0.05 0 238 0 56.00 0 0 5.65 0 73 0
March 15, 2024 0 0.75 0.09 0 83 0 56.50 0 0 6.15 0 10 0
March 15, 2024 0 0 0.05 0 151 0 57.00 0 0 6.65 0 12 0
March 15, 2024 0 0.50 0.05 0 8,682 0 58.00 0 0 7.65 0 1 0
March 15, 2024 0 0.27 0.09 0 201 0 60.00 0 0 9.65 0 116 0
March 15, 2024 0 0 0.03 0 50 0 62.00 0 0 11.70 0 0 0
March 15, 2024 0 0 0.03 0 0 0 64.00 0 0 13.65 0 0 0
March 15, 2024 0 0 0.03 0 82 0 65.00 0 0 14.70 0 233 0
March 15, 2024 0 0 0.03 0 0 0 66.00 0 0 15.70 0 0 0
March 15, 2024 0 0 0.03 0 0 0 68.00 0 0 17.60 0 0 0
March 15, 2024 0 0 0.03 0 88 0 70.00 0 0 19.60 0 0 0
March 15, 2024 0 0 0.04 0 0 0 75.00 0 0 24.65 0 0 0
April 19, 2024 0 0 11.45 0 20 0 40.00 0 0 0.04 0 10 0
April 19, 2024 0 0 10.50 0 20 0 41.00 0 0 0.06 0 15 0
April 19, 2024 0 0 9.55 0 15 0 42.00 0 0 0.07 0 0 0
April 19, 2024 0 0 8.50 0 0 0 43.00 0 0 0.08 0 0 0
April 19, 2024 0 0 7.50 0 0 0 44.00 0 0 0.09 0 4 0
April 19, 2024 0 0 6.50 0 0 0 45.00 0 0.85 0.13 0 11 0
April 19, 2024 0 0 5.45 0 0 0 46.00 0 0.35 0.16 0 3 0
April 19, 2024 0 0 4.50 0 0 0 47.00 0 0.45 0.24 0 45 0
April 19, 2024 0 0 3.55 0 0 0 48.00 0 0.65 0.36 0 78 0
April 19, 2024 0 0 2.61 0 5 0 49.00 0 0 0.56 0 102 0
April 19, 2024 0 0 1.76 0 108 0 50.00 0 0 0.86 0 210 0
April 19, 2024 0 2.85 0.60 0 130 0 52.00 0 3.70 1.98 0 182 0
April 19, 2024 0 0.50 0.32 0 104 0 53.00 0 0 2.78 0 95 0
April 19, 2024 0 0.25 0.18 0 294 0 54.00 0 0 3.80 0 28 0
April 19, 2024 0 0 0.12 0 246 0 55.00 0 0 4.80 0 22 0
April 19, 2024 0 0.45 0.09 0 95 0 56.00 0 0 5.75 0 125 0
April 19, 2024 0 1.05 0.07 0 39 0 57.00 0 0 6.75 0 40 0
April 19, 2024 0 0.40 0.05 0 183 0 58.00 0 0 7.65 0 69 0
April 19, 2024 0 0 0.05 0 18 0 60.00 0 0 9.65 0 0 0
April 19, 2024 0 0 0.05 0 0 0 62.00 0 0 11.65 0 0 0
April 19, 2024 0 0 0.05 0 0 0 64.00 0 0 13.65 0 0 0
April 19, 2024 0 0 0.05 0 0 0 66.00 0 0 15.65 0 0 0
April 19, 2024 0 0 0.03 0 0 0 68.00 0 0 17.65 0 0 0
May 17, 2024 0 0 11.45 0 0 0 40.00 0 0 0.07 0 0 0
May 17, 2024 0 0 10.45 0 0 0 41.00 0 0 0.08 0 25 0
May 17, 2024 0 0 9.55 0 0 0 42.00 0 0 0.09 0 0 0
May 17, 2024 0 0 8.45 0 0 0 43.00 0 0 0.11 0 0 0
May 17, 2024 0 0 7.45 0 0 0 44.00 0 0 0.15 0 0 0
May 17, 2024 0 0 6.50 0 0 0 45.00 0 0 0.20 0 27 0
May 17, 2024 0 0 5.50 0 0 0 46.00 0 0 0.27 0 6 0
May 17, 2024 0 0 4.55 0 3 0 47.00 0 0 0.37 0 3 0
May 17, 2024 0 0 3.65 0 5 0 48.00 0 0 0.53 0 74 0
May 17, 2024 0 0 2.74 0 12 0 49.00 0 1.50 0.75 0 157 0
May 17, 2024 0 0 1.99 0 242 0 50.00 0 0 1.08 0 64 0
May 17, 2024 0.32 0 1.37 0 28 0 51.00 0 0 1.51 0 38 0
May 17, 2024 0 1.19 0.87 0 58 0 52.00 0 0 2.09 0 175 0
May 17, 2024 0 0.65 0.55 0 247 0 53.00 0 0 2.86 0 181 0
May 17, 2024 0 0 0.33 0 192 0 54.00 0 0 3.80 0 101 0
May 17, 2024 0 0 0.21 0 71 0 55.00 0 0 4.75 0 65 0
May 17, 2024 0 0 0.13 0 108 0 56.00 0 0 5.75 0 32 0
May 17, 2024 0 0 0.10 0 202 0 57.00 0 0 6.75 0 130 0
May 17, 2024 0 0 0.10 0 207 0 58.00 0 0 7.75 0 289 0
May 17, 2024 0 0 0.06 0 42 0 60.00 0 0 9.65 0 50 0
May 17, 2024 0 0 0.05 0 10 0 62.00 0 0 11.65 0 0 0
May 17, 2024 0 0 0.05 0 0 0 64.00 0 0 13.65 0 0 0
May 17, 2024 0 0 0.05 0 0 0 66.00 0 0 15.65 0 0 0
May 17, 2024 0 0 0.03 0 0 0 68.00 0 0 17.65 0 0 0
June 21, 2024 0 0 11.60 0 0 0 40.00 0 0 0.11 0 55 0
June 21, 2024 0 0 10.60 0 0 0 41.00 0 0 0.13 0 5 0
June 21, 2024 0 0 9.60 0 20 0 42.00 0 0 0.16 0 20 0
June 21, 2024 0 0 8.60 0 20 0 43.00 0 0 0.21 0 20 0
June 21, 2024 0 0 7.60 0 5 0 44.00 0 0 0.27 0 48 0
June 21, 2024 0 0 6.60 0 0 0 45.00 0 0 0.35 0 33 0
June 21, 2024 0 0 5.65 0 2 0 46.00 0 0 0.47 0 266 0
June 21, 2024 0 0 4.70 0 0 0 47.00 0 0 0.63 0 147 0
June 21, 2024 0 0 3.70 0 250 0 48.00 0 1.90 0.86 0 399 0
June 21, 2024 0 0 2.90 0 0 0 49.00 0 0 1.16 0 22 0
June 21, 2024 0 0 2.19 0 104 0 50.00 0 1.65 1.52 0 328 0
June 21, 2024 0 1.21 1.11 0 307 0 52.00 0 0 2.61 0 100 0
June 21, 2024 0 0 0.48 0 94 0 54.00 0 0 4.25 0 130 0
June 21, 2024 0.28 0.55 0.33 0 2,306 0 55.00 0 0 5.10 0 2,219 0
June 21, 2024 0 0 0.24 0 69 0 56.00 0 0 6.05 0 82 0
June 21, 2024 0 0 0.13 0 115 0 58.00 0 0 7.95 0 0 0
June 21, 2024 0 0.50 0.08 0 208 0 60.00 0 0 9.90 0 23 0
June 21, 2024 0 0 0.07 0 5 0 62.00 0 0 11.85 0 0 0
June 21, 2024 0 0 0.06 0 0 0 64.00 0 0 13.85 0 0 0
June 21, 2024 0 0 0.05 0 158 0 65.00 0 0 14.85 0 32 0
June 21, 2024 0 0 0.05 0 0 0 66.00 0 0 15.85 0 0 0
June 21, 2024 0 0 0.05 0 0 0 68.00 0 0 17.75 0 0 0
June 21, 2024 0 0 0.04 0 0 0 70.00 0 0 19.70 0 0 0
July 19, 2024 0 0 11.60 0 0 0 40.00 0 0 0.15 0 0 0
July 19, 2024 0 0 10.55 0 0 0 41.00 0 0 0.18 0 0 0
July 19, 2024 0 0 9.60 0 0 0 42.00 0 0 0.21 0 0 0
July 19, 2024 0 0 8.60 0 0 0 43.00 0 0 0.27 0 0 0
July 19, 2024 0 0 7.60 0 0 0 44.00 0 0 0.33 0 13 0
July 19, 2024 0 0 6.65 0 0 0 45.00 0 0 0.42 0 10 0
July 19, 2024 0 0 5.70 0 0 0 46.00 0 0 0.56 0 0 0
July 19, 2024 0 0 4.80 0 0 0 47.00 0 0 0.74 0 5 0
July 19, 2024 0 0 3.80 0 0 0 48.00 0 0 0.99 0 14 0
July 19, 2024 0 0 2.96 0 0 0 49.00 0 0 1.32 0 5 0
July 19, 2024 0 0 2.28 0 4 0 50.00 0 0 1.68 0 36 0
July 19, 2024 0 0 1.20 0 112 0 52.00 0 0 2.75 0 79 0
July 19, 2024 0 0.65 0.56 0 0 0 54.00 0 0 4.20 0 52 0
July 19, 2024 0 0.25 0.24 0 43 0 56.00 0 0 6.05 0 100 0
July 19, 2024 0 0 0.16 0 42 0 58.00 0 0 7.90 0 0 0
July 19, 2024 0 0 0.10 0 0 0 60.00 0 0 9.85 0 0 0
July 19, 2024 0 0 0.07 0 0 0 62.00 0 0 11.80 0 0 0
July 19, 2024 0 0 0.06 0 0 0 64.00 0 0 13.80 0 0 0
July 19, 2024 0 0 0.05 0 0 0 66.00 0 0 15.75 0 0 0
July 19, 2024 0 0 0.03 0 0 0 68.00 0 0 17.70 0 0 0
August 16, 2024 0 0 11.60 0 0 0 40.00 0 0 0.19 0 0 0
August 16, 2024 0 0 10.60 0 0 0 41.00 0 0 0.22 0 0 0
August 16, 2024 0 0 9.65 0 0 0 42.00 0 0 0.27 0 0 0
August 16, 2024 0 0 8.65 0 0 0 43.00 0 0 0.32 0 0 0
August 16, 2024 0 0 7.65 0 0 0 44.00 0 0 0.41 0 0 0
August 16, 2024 0 0 6.65 0 0 0 45.00 0 0 0.52 0 0 0
August 16, 2024 0 0 5.60 0 0 0 46.00 0 0 0.67 0 0 0
August 16, 2024 0 0 4.70 0 0 0 47.00 0 0 0.86 0 0 0
August 16, 2024 0 0 3.90 0 0 0 48.00 0 0 1.14 0 0 0
August 16, 2024 0 0 3.10 0 0 0 49.00 0 0 1.43 0 0 0
August 16, 2024 0 0 2.42 0 0 0 50.00 0 0 1.76 0 0 0
August 16, 2024 0 0 1.38 0 1 0 52.00 0 0 2.87 0 0 0
August 16, 2024 0 0 0.69 0 0 0 54.00 0 0 4.25 0 0 0
August 16, 2024 0 0 0.33 0 7 0 56.00 0 0 6.05 0 0 0
August 16, 2024 0 0 0.18 0 0 0 58.00 0 0 7.95 0 0 0
August 16, 2024 0 0 0.12 0 0 0 60.00 0 0 9.85 0 0 0
August 16, 2024 0 0 0.17 0 0 0 62.00 0 0 11.80 0 0 0
September 20, 2024 0 0 11.65 0 2 0 40.00 0 0 0.26 0 6 0
September 20, 2024 0 0 7.65 0 0 0 44.00 0 0 0.57 0 23 0
September 20, 2024 0 0 5.75 0 0 0 46.00 0.25 0 0.88 0 65 0
September 20, 2024 0 0 3.90 0 0 0 48.00 0 2.40 1.39 0 41 0
September 20, 2024 0 0 2.52 0 50 0 50.00 0 0 2.14 0 193 0
September 20, 2024 0 0 0.80 0 0 0 54.00 0 0 4.65 0 0 0
September 20, 2024 0.23 0 0.56 0 1,168 0 55.00 0 0 5.60 0 1,222 0
September 20, 2024 0 3.95 0.23 0 168 0 58.00 0 0 8.25 0 103 0
September 20, 2024 0 0 0.16 0 222 0 60.00 0 0 10.10 0 74 0
September 20, 2024 0 5.20 0.08 0 0 0 65.00 0 0 14.95 0 5 0
December 20, 2024 0 0 7.60 0 0 0 44.00 0 1.50 0.86 0 109 0
December 20, 2024 0 0 5.80 0 2 0 46.00 0 0 1.30 0 66 0
December 20, 2024 0 0 4.05 0 16 0 48.00 0 0 1.93 0 125 0
December 20, 2024 0 0 2.76 0 35 0 50.00 0 2.90 2.75 0 4,039 0
December 20, 2024 0 0 1.00 0 50 0 54.00 0 0 5.20 0 4 0
December 20, 2024 0 1.10 0.79 0 255 0 55.00 0 0 6.10 0 102 0
December 20, 2024 0 1.15 0.22 0 311 0 60.00 0 0 10.45 0 5 0
December 20, 2024 0 0 0.11 0 82 0 65.00 0 0 15.15 0 0 0
January 17, 2025 0 11.85 11.65 0 22 0 40.00 0.05 0 0.47 0 5,184 0
January 17, 2025 0 0 9.65 0 0 0 42.00 0 0 0.65 0 124 0
January 17, 2025 0 0 7.65 0 5 0 44.00 0 0 0.97 0 53 0
January 17, 2025 0 0 6.75 0 2 0 45.00 0 2.00 1.18 0 198 0
January 17, 2025 0 0 5.75 0 101 0 46.00 0 0 1.44 0 64 0
January 17, 2025 0 0 4.15 0 65 0 48.00 0 3.90 2.04 0 119 0
January 17, 2025 2.20 0 2.87 0 455 0 50.00 1.45 7.00 2.85 0 401 0
January 17, 2025 0 9.00 1.13 0 1 0 54.00 0 0 5.25 0 0 0
January 17, 2025 0.65 1.00 0.83 0 211 0 55.00 0.70 0 6.05 0 5,438 0
January 17, 2025 0 0.55 0.26 0 542 0 60.00 1.00 0 10.60 0 729 0
January 17, 2025 0 0 0.14 0 98 0 64.00 0.01 0 14.30 0 175 0
January 17, 2025 0 1.40 0.12 0 60 0 65.00 0 0 15.20 0 159 0
January 17, 2025 0 1.88 0.14 0 134 0 66.00 0 0 16.15 0 277 0
January 17, 2025 0 2.10 0.09 0 1,246 0 70.00 0 0 19.95 0 1,026 0
January 17, 2025 0 0 0.06 0 3,004 0 75.00 0 0 24.75 0 3,055 0
January 17, 2025 0 0 0.06 0 2,805 0 80.00 0 0 29.60 0 63 0
January 17, 2025 0 0.10 0.04 0 0 0 100.00 0 0 49.55 0 1 0
January 16, 2026 0 0 11.70 0 21 0 40.00 0 2.00 1.35 0 159 0
January 16, 2026 0 0 9.70 0 0 0 42.00 0 0 1.82 0 50 0
January 16, 2026 0 0 7.85 0 28 0 44.00 0 0 2.39 0 72 0
January 16, 2026 0 0 6.90 0 36 0 45.00 0 0 2.77 0 12 0
January 16, 2026 0 0 6.05 0 5 0 46.00 0 0 3.10 0 35 0
January 16, 2026 0 0 4.65 0 151 0 48.00 1.00 0 4.00 0 85 0
January 16, 2026 2.85 8.00 3.30 0 1,430 0 50.00 2.50 0 5.00 0 524 0
January 16, 2026 0.75 3.05 1.70 0 469 0 55.00 0 0 8.30 0 82 0
January 16, 2026 0.50 2.10 0.80 0 2,430 0 60.00 0 13.00 12.30 0 2,328 0
January 16, 2026 0 0.15 0.15 0 98 0 70.00 0 0 21.20 0 26 0
January 16, 2026 0 0.25 0.04 0 14 0 80.00 0 0 30.35 0 371 0