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.

BDGI – Badger Infrastructure Solutions Ltd.

Last update: July 14, 2025 at 5:29 p.m.   (Real-time)

  • Last price: 50.980
  • Net change: 0.440
  • Bid price: 50.810
  • Ask price: 51.150
  • 30-day historical volatility: 19.97%
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: 165
Volume: 0
Open interest: 55
Volume: 0
July 18, 2025 24.85 25.25 25.25 0 0 0 26.00 0 0.13 0.13 0 0 0
July 18, 2025 22.80 23.25 23.25 0 0 0 28.00 0 0.13 0.13 0 0 0
July 18, 2025 21.80 22.25 22.25 0 0 0 29.00 0 0.13 0.13 0 0 0
July 18, 2025 20.80 21.25 21.25 0 0 0 30.00 0 0.13 0.13 0 0 0
July 18, 2025 19.80 20.25 20.25 0 0 0 31.00 0 0.13 0.13 0 0 0
July 18, 2025 18.80 19.25 19.25 0 0 0 32.00 0 0.13 0.13 0 0 0
July 18, 2025 17.80 18.25 18.25 0 0 0 33.00 0 0.13 0.13 0 0 0
July 18, 2025 16.80 17.25 17.25 0 0 0 34.00 0 0.13 0.13 0 0 0
July 18, 2025 15.80 16.25 16.25 0 0 0 35.00 0 0.13 0.13 0 0 0
July 18, 2025 14.80 15.25 15.25 0 0 0 36.00 0 0.13 0.13 0 0 0
July 18, 2025 13.80 14.25 14.25 0 0 0 37.00 0 0.13 0.13 0 0 0
July 18, 2025 12.80 13.25 13.25 0 0 0 38.00 0 0.13 0.13 0 0 0
July 18, 2025 11.80 12.25 12.25 0 0 0 39.00 0 0.13 0.13 0 0 0
July 18, 2025 10.85 11.25 11.25 0 0 0 40.00 0 0.13 0.13 0 0 0
July 18, 2025 9.80 10.25 10.25 0 0 0 41.00 0 0.13 0.13 0 0 0
July 18, 2025 8.80 9.25 9.25 0 0 0 42.00 0 0.13 0.13 0 0 0
July 18, 2025 7.80 8.25 8.25 0 0 0 43.00 0 0.13 0.13 0 0 0
July 18, 2025 6.80 7.25 7.25 0 0 0 44.00 0 0.13 0.13 0 0 0
July 18, 2025 5.80 6.25 6.25 0 0 0 45.00 0 0.13 0.13 0 0 0
July 18, 2025 4.85 5.30 5.30 0 0 0 46.00 0 0.14 0.14 0 10 0
July 18, 2025 3.90 4.30 4.30 0 0 0 47.00 0 0.15 0.15 0 0 0
July 18, 2025 2.90 3.35 3.35 0 0 0 48.00 0.01 0.19 0.19 0 0 0
July 18, 2025 1.85 2.45 2.45 0 1 0 49.00 0.01 0.29 0.29 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 50.00 0 5.00 5.00 0 0 0
July 18, 2025 0.02 0.60 0.60 0 0 0 52.00 1.00 1.45 1.45 0 0 0
July 18, 2025 0.01 0.21 0.21 0 0 0 54.00 2.80 3.15 3.15 0 0 0
July 18, 2025 0 0.14 0.14 0 0 0 56.00 4.70 5.15 5.15 0 0 0
July 18, 2025 0 0.13 0.13 0 0 0 60.00 8.70 9.15 9.15 0 0 0
August 15, 2025 24.70 25.60 25.60 0 0 0 26.00 0 0.43 0.43 0 0 0
August 15, 2025 22.60 23.60 23.60 0 0 0 28.00 0 0.43 0.43 0 0 0
August 15, 2025 21.65 22.60 22.60 0 0 0 29.00 0 0.43 0.43 0 0 0
August 15, 2025 20.60 21.75 21.75 0 0 0 30.00 0 0.43 0.43 0 0 0
August 15, 2025 19.65 20.75 20.75 0 0 0 31.00 0 0.43 0.43 0 0 0
August 15, 2025 18.65 19.60 19.60 0 0 0 32.00 0 0.43 0.43 0 0 0
August 15, 2025 17.75 18.65 18.65 0 0 0 33.00 0 0.43 0.43 0 0 0
August 15, 2025 16.75 17.65 17.65 0 0 0 34.00 0 0.43 0.43 0 0 0
August 15, 2025 15.75 16.65 16.65 0 0 0 35.00 0 0.45 0.45 0 0 0
August 15, 2025 14.75 15.65 15.65 0 0 0 36.00 0 0.45 0.45 0 0 0
August 15, 2025 13.75 14.65 14.65 0 0 0 37.00 0 0.45 0.45 0 0 0
August 15, 2025 12.75 13.65 13.65 0 0 0 38.00 0 0.45 0.45 0 0 0
August 15, 2025 11.75 12.65 12.65 0 0 0 39.00 0 0.45 0.45 0 0 0
August 15, 2025 10.80 11.70 11.70 0 0 0 40.00 0.01 0.47 0.47 0 0 0
August 15, 2025 9.85 10.70 10.70 0 2 0 41.00 0.01 0.49 0.49 0 0 0
August 15, 2025 8.75 9.75 9.75 0 0 0 42.00 0.02 0.50 0.50 0 0 0
August 15, 2025 7.90 8.75 8.75 0 0 0 43.00 0.02 0.55 0.55 0 0 0
August 15, 2025 6.95 7.85 7.85 0 0 0 44.00 0.02 0.60 0.60 0 0 0
August 15, 2025 6.05 6.95 6.95 0 0 0 45.00 0.02 0.70 0.70 0 0 0
August 15, 2025 5.20 5.95 5.95 0 14 0 46.00 0.02 0.80 0.80 0 0 0
August 15, 2025 4.25 5.15 5.15 0 0 0 47.00 0.15 1.00 1.00 0 0 0
August 15, 2025 3.60 4.35 4.35 0 1 0 48.00 0.37 1.20 1.20 0 0 0
August 15, 2025 2.80 3.65 3.65 0 2 0 49.00 0.65 1.50 1.50 0 0 0
August 15, 2025 2.25 3.00 3.00 0 0 0 50.00 1.00 1.85 1.85 0 0 0
August 15, 2025 1.20 2.05 2.05 0 0 0 52.00 2.00 2.85 2.85 0 0 0
August 15, 2025 0.49 1.35 1.35 0 0 0 54.00 3.30 4.15 4.15 0 0 0
August 15, 2025 0.08 0.95 0.95 0 0 0 56.00 4.95 5.75 5.75 0 0 0
August 15, 2025 0.01 0.55 0.55 0 0 0 60.00 8.55 9.40 9.40 0 0 0
September 19, 2025 24.95 25.50 25.50 0 0 0 26.00 0 0.21 0.21 0 0 0
September 19, 2025 22.95 23.40 23.40 0 0 0 28.00 0 0.21 0.21 0 0 0
September 19, 2025 21.95 22.50 22.50 0 0 0 29.00 0 0.21 0.21 0 0 0
September 19, 2025 20.95 21.50 21.50 0 0 0 30.00 0 0.21 0.21 0 13 0
September 19, 2025 19.90 20.55 20.55 0 0 0 31.00 0 0.21 0.21 0 0 0
September 19, 2025 19.00 19.55 19.55 0 0 0 32.00 0 0.22 0.22 0 2 0
September 19, 2025 18.00 18.45 18.45 0 0 0 33.00 0 0.23 0.23 0 0 0
September 19, 2025 16.95 17.55 17.55 0 0 0 34.00 0.01 0.24 0.24 0 0 0
September 19, 2025 15.95 16.60 16.60 0 0 0 35.00 0.01 0.26 0.26 0 0 0
September 19, 2025 15.00 15.60 15.60 0 0 0 36.00 0.01 0.28 0.28 0 0 0
September 19, 2025 14.05 14.60 14.60 0 0 0 37.00 0.01 0.31 0.31 0 0 0
September 19, 2025 13.05 13.70 13.70 0 0 0 38.00 0.01 0.35 0.35 0 0 0
September 19, 2025 12.10 12.75 12.75 0 0 0 39.00 0.01 0.39 0.39 0 0 0
September 19, 2025 11.15 11.75 11.75 0 20 0 40.00 0.04 0.45 0.45 0 1 0
September 19, 2025 10.20 10.90 10.90 0 0 0 41.00 0.08 0.50 0.50 0 0 0
September 19, 2025 9.35 10.00 10.00 0 0 0 42.00 0.16 0.60 0.60 0 8 0
September 19, 2025 8.45 9.10 9.10 0 0 0 43.00 0.26 0.70 0.70 0 2 0
September 19, 2025 7.40 8.20 8.20 0 1 0 44.00 0.05 0.80 0.80 0 0 0
September 19, 2025 6.55 7.40 7.40 0 1 0 45.00 0.23 1.00 1.00 0 0 0
September 19, 2025 5.75 6.60 6.60 0 6 0 46.00 0.43 1.20 1.20 0 0 0
September 19, 2025 5.00 5.85 5.85 0 0 0 47.00 0.70 1.45 1.45 0 0 0
September 19, 2025 4.30 5.15 5.15 0 7 0 48.00 0.95 1.75 1.75 0 0 0
September 19, 2025 3.65 4.50 4.50 0 1 0 49.00 1.30 2.10 2.10 0 0 0
September 19, 2025 3.05 3.90 3.90 0 12 0 50.00 1.70 2.50 2.50 0 0 0
September 19, 2025 2.05 2.85 2.85 0 8 0 52.00 2.70 3.50 3.50 0 0 0
September 19, 2025 1.30 2.05 2.05 0 0 0 54.00 4.00 4.70 4.70 0 0 0
September 19, 2025 0.70 1.45 1.45 0 0 0 56.00 5.45 6.15 6.15 0 0 0
September 19, 2025 0.02 0.80 0.80 0 0 0 60.00 8.80 9.55 9.55 0 0 0
October 17, 2025 24.95 25.45 25.45 0 0 0 26.00 0 0.23 0.23 0 0 0
October 17, 2025 22.90 23.55 23.55 0 0 0 28.00 0 0.25 0.25 0 0 0
October 17, 2025 22.00 22.55 22.55 0 0 0 29.00 0 0.24 0.24 0 0 0
October 17, 2025 21.00 21.60 21.60 0 0 0 30.00 0 0.25 0.25 0 0 0
October 17, 2025 19.90 20.60 20.60 0 0 0 31.00 0.01 0.26 0.26 0 0 0
October 17, 2025 18.95 19.60 19.60 0 0 0 32.00 0.01 0.29 0.29 0 0 0
October 17, 2025 17.95 18.65 18.65 0 0 0 33.00 0.01 0.31 0.31 0 5 0
October 17, 2025 17.00 17.65 17.65 0 0 0 34.00 0.01 0.32 0.32 0 0 0
October 17, 2025 16.05 16.70 16.70 0 0 0 35.00 0.01 0.37 0.37 0 0 0
October 17, 2025 15.00 15.75 15.75 0 0 0 36.00 0.01 0.41 0.41 0 0 0
October 17, 2025 14.10 14.80 14.80 0 0 0 37.00 0.01 0.45 0.45 0 0 0
October 17, 2025 13.15 13.85 13.85 0 0 0 38.00 0.04 0.49 0.49 0 0 0
October 17, 2025 12.20 12.95 12.95 0 0 0 39.00 0.10 0.55 0.55 0 0 0
October 17, 2025 11.25 12.00 12.00 0 0 0 40.00 0.19 0.65 0.65 0 1 0
October 17, 2025 10.40 11.10 11.10 0 0 0 41.00 0.29 0.75 0.75 0 0 0
October 17, 2025 9.50 10.25 10.25 0 0 0 42.00 0.02 0.85 0.85 0 1 0
October 17, 2025 8.40 9.40 9.40 0 0 0 43.00 0.12 1.00 1.00 0 0 0
October 17, 2025 7.60 8.55 8.55 0 0 0 44.00 0.31 1.20 1.20 0 0 0
October 17, 2025 6.80 7.70 7.70 0 0 0 45.00 0.50 1.40 1.40 0 0 0
October 17, 2025 6.05 7.00 7.00 0 0 0 46.00 0.75 1.65 1.65 0 0 0
October 17, 2025 5.35 6.30 6.30 0 0 0 47.00 1.05 1.95 1.95 0 0 0
October 17, 2025 4.70 5.65 5.65 0 0 0 48.00 1.40 2.25 2.25 0 0 0
October 17, 2025 4.05 5.00 5.00 0 0 0 49.00 1.75 2.65 2.65 0 0 0
October 17, 2025 3.50 4.40 4.40 0 0 0 50.00 2.20 3.10 3.10 0 0 0
October 17, 2025 2.50 3.40 3.40 0 0 0 52.00 3.20 4.10 4.10 0 0 0
October 17, 2025 1.70 2.60 2.60 0 0 0 54.00 4.40 5.30 5.30 0 0 0
October 17, 2025 1.10 1.95 1.95 0 0 0 56.00 5.85 6.70 6.70 0 0 0
October 17, 2025 0.26 1.15 1.15 0 0 0 60.00 9.05 9.90 9.90 0 0 0
November 21, 2025 11.50 12.35 12.35 0 0 0 40.00 0.41 0.90 0.90 0 0 0
November 21, 2025 10.65 11.50 11.50 0 0 0 41.00 0.50 1.05 1.05 0 0 0
November 21, 2025 9.85 10.80 10.80 0 0 0 42.00 0.70 1.20 1.20 0 0 0
November 21, 2025 9.00 10.00 10.00 0 0 0 43.00 0.85 1.40 1.40 0 0 0
November 21, 2025 8.25 9.20 9.20 0 0 0 44.00 1.05 1.60 1.60 0 0 0
November 21, 2025 7.50 8.45 8.45 0 0 0 45.00 1.30 1.85 1.85 0 0 0
November 21, 2025 6.80 7.75 7.75 0 0 0 46.00 1.60 2.10 2.10 0 0 0
November 21, 2025 6.15 6.95 6.95 0 0 0 47.00 1.95 2.45 2.45 0 0 0
November 21, 2025 5.50 6.30 6.30 0 0 0 48.00 2.20 2.85 2.85 0 0 0
November 21, 2025 4.90 5.65 5.65 0 1 0 49.00 2.60 3.25 3.25 0 0 0
November 21, 2025 4.35 5.10 5.10 0 0 0 50.00 3.05 3.70 3.70 0 0 0
November 21, 2025 3.40 4.15 4.15 0 0 0 52.00 4.05 4.70 4.70 0 0 0
November 21, 2025 2.65 3.30 3.30 0 0 0 54.00 5.25 5.95 5.95 0 0 0
November 21, 2025 2.00 2.60 2.60 0 0 0 56.00 6.60 7.30 7.30 0 0 0
November 21, 2025 1.10 1.65 1.65 0 0 0 60.00 9.70 10.45 10.45 0 0 0
December 19, 2025 25.70 26.70 26.70 0 0 0 25.00 0 0.32 0.32 0 0 0
December 19, 2025 24.75 25.70 25.70 0 0 0 26.00 0.01 0.33 0.33 0 0 0
December 19, 2025 22.80 23.75 23.75 0 0 0 28.00 0.01 0.36 0.36 0 0 0
December 19, 2025 20.90 21.80 21.80 0 0 0 30.00 0.01 0.40 0.40 0 0 0
December 19, 2025 19.00 19.90 19.90 0 0 0 32.00 0.01 0.47 0.47 0 3 0
December 19, 2025 16.60 18.00 18.00 0 0 0 34.00 0.02 0.55 0.55 0 0 0
December 19, 2025 16.20 17.10 17.10 0 0 0 35.00 0.06 0.60 0.60 0 0 0
December 19, 2025 15.25 16.20 16.20 0 0 0 36.00 0.13 0.65 0.65 0 1 0
December 19, 2025 13.45 14.40 14.40 0 0 0 38.00 0.30 0.85 0.85 0 0 0
December 19, 2025 11.25 12.90 12.90 0 0 0 40.00 0.02 1.10 1.10 0 0 0
December 19, 2025 9.60 11.10 11.10 0 0 0 42.00 0.33 1.40 1.40 0 0 0
December 19, 2025 8.80 10.20 10.20 0 0 0 43.00 0.55 1.65 1.65 0 0 0
December 19, 2025 8.05 9.45 9.45 0 0 0 44.00 0.75 1.85 1.85 0 7 0
December 19, 2025 7.35 8.70 8.70 0 10 0 45.00 1.05 2.15 2.15 0 1 0
December 19, 2025 6.65 8.00 8.00 0 0 0 46.00 1.35 2.45 2.45 0 0 0
December 19, 2025 6.00 7.35 7.35 0 0 0 47.00 1.65 2.80 2.80 0 0 0
December 19, 2025 5.40 6.75 6.75 0 10 0 48.00 2.05 3.15 3.15 0 0 0
December 19, 2025 4.90 6.30 6.30 0 0 0 49.00 2.45 3.55 3.55 0 0 0
December 19, 2025 4.30 5.55 5.55 0 32 0 50.00 2.90 4.00 4.00 0 0 0
December 19, 2025 3.35 4.60 4.60 0 0 0 52.00 3.90 5.05 5.05 0 0 0
December 19, 2025 2.60 3.75 3.75 0 0 0 54.00 5.10 6.35 6.35 0 0 0
December 19, 2025 1.90 3.05 3.05 0 0 0 56.00 6.40 7.65 7.65 0 0 0
December 19, 2025 0.90 2.00 2.00 0 0 0 60.00 9.40 10.70 10.70 0 0 0
March 20, 2026 25.70 26.80 26.80 0 0 0 25.00 0.01 0.43 0.43 0 0 0
March 20, 2026 24.75 25.85 25.85 0 0 0 26.00 0.02 0.45 0.45 0 0 0
March 20, 2026 21.95 23.95 23.95 0 0 0 28.00 0.02 0.50 0.50 0 0 0
March 20, 2026 21.00 22.05 22.05 0 0 0 30.00 0.02 0.60 0.60 0 0 0
March 20, 2026 19.15 20.60 20.60 0 0 0 32.00 0.04 0.70 0.70 0 0 0
March 20, 2026 17.35 18.80 18.80 0 0 0 34.00 0.19 0.85 0.85 0 0 0
March 20, 2026 16.45 17.50 17.50 0 0 0 35.00 0.28 0.95 0.95 0 0 0
March 20, 2026 15.55 16.65 16.65 0 0 0 36.00 0.39 1.05 1.05 0 0 0
March 20, 2026 13.85 15.35 15.35 0 0 0 38.00 0.65 1.30 1.30 0 0 0
March 20, 2026 12.25 13.70 13.70 0 0 0 40.00 0.95 1.65 1.65 0 0 0
March 20, 2026 10.70 11.75 11.75 0 0 0 42.00 1.40 2.10 2.10 0 0 0
March 20, 2026 9.30 10.35 10.35 0 0 0 44.00 1.95 2.65 2.65 0 0 0
March 20, 2026 8.65 9.70 9.70 0 11 0 45.00 2.25 2.95 2.95 0 0 0
March 20, 2026 8.00 9.00 9.00 0 0 0 46.00 2.60 3.30 3.30 0 0 0
March 20, 2026 6.80 7.85 7.85 0 0 0 48.00 3.40 4.05 4.05 0 0 0
March 20, 2026 5.75 6.80 6.80 0 3 0 50.00 4.30 5.00 5.00 0 0 0
March 20, 2026 3.70 4.45 4.45 0 0 0 55.00 7.00 7.90 7.90 0 0 0
March 20, 2026 2.25 3.00 3.00 0 0 0 60.00 10.55 11.55 11.55 0 0 0
March 20, 2026 0.70 1.45 1.45 0 0 0 70.00 19.05 20.00 20.00 0 0 0
June 19, 2026 12.60 13.75 13.75 0 0 0 40.00 1.45 2.25 2.25 0 0 0
June 19, 2026 11.15 12.30 12.30 0 20 0 42.00 1.95 2.75 2.75 0 0 0
June 19, 2026 9.80 10.95 10.95 0 0 0 44.00 2.55 3.35 3.35 0 0 0
June 19, 2026 9.15 10.35 10.35 0 0 0 45.00 2.90 3.70 3.70 0 0 0
June 19, 2026 8.75 9.90 9.90 0 0 0 46.00 3.30 4.05 4.05 0 0 0
June 19, 2026 7.65 8.75 8.75 0 0 0 48.00 4.10 4.90 4.90 0 0 0
June 19, 2026 6.60 7.75 7.75 0 0 0 50.00 5.05 5.80 5.80 0 0 0
June 19, 2026 4.60 5.45 5.45 0 0 0 55.00 7.75 8.75 8.75 0 0 0
June 19, 2026 3.05 3.60 3.60 0 2 0 60.00 11.15 12.25 12.25 0 0 0
June 19, 2026 1.25 2.10 2.10 0 0 0 70.00 19.35 20.35 20.35 0 0 0