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: January 20, 2022 at 8:41 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 35.01%
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: 441
Volume: 0
Open interest: 405
Volume: 0
January 21, 2022 0 0 2.50 0 0 0 26.00 0 0 0.09 0 0 0
January 21, 2022 0 0 1.50 0 0 0 27.00 0 0 0.20 0 8 0
January 21, 2022 0 0 0.70 0 0 0 28.00 0 0 0.50 0 0 0
January 21, 2022 0 0 5.00 0 0 0 29.00 0 0 5.00 0 10 0
January 21, 2022 0 0 5.00 0 9 0 30.00 0 0 5.00 0 63 0
January 21, 2022 0 0 5.00 0 1 0 31.00 0 0 5.05 0 0 0
January 21, 2022 0 0 0.09 0 12 0 32.00 0 0 3.85 0 14 0
January 21, 2022 0 0.30 0.08 0 21 0 33.00 0 0 4.85 0 0 0
January 21, 2022 0 0 0.04 0 27 0 34.00 0 0 5.85 0 13 0
January 21, 2022 0 0 0.04 0 5 0 35.00 0 0 6.85 0 0 0
January 21, 2022 0 2.30 0.04 0 15 0 36.00 0 0 7.85 0 17 0
January 21, 2022 0 0 0.04 0 0 0 37.00 0 0 8.85 0 0 0
January 21, 2022 0 0 0.04 0 48 0 38.00 0 0 9.85 0 10 0
January 21, 2022 0 0 0.04 0 6 0 39.00 0 0 10.85 0 0 0
January 21, 2022 0 0 0.04 0 5 0 40.00 0 0 11.85 0 7 0
January 21, 2022 0 0 0.04 0 24 0 42.00 0 0 13.85 0 14 0
January 21, 2022 0 0 0.09 0 15 0 44.00 0 0 15.80 0 4 0
February 18, 2022 0 0 0 0 0 0 24.00 0 0 0 0 0 0
February 18, 2022 0 0 2.85 0 0 0 26.00 0 0 0.60 0 2 0
February 18, 2022 0 0 2.10 0 0 0 27.00 0 0 0.90 0 20 0
February 18, 2022 0 0 1.45 0 0 0 28.00 0 0 1.25 0 10 0
February 18, 2022 0 0 1.05 0 0 0 29.00 0 0 1.85 0 0 0
February 18, 2022 0 0 0.70 0 0 0 30.00 0 0 2.50 0 0 0
February 18, 2022 0 0 0.50 0 3 0 31.00 0 0 3.35 0 2 0
February 18, 2022 0 0 0.35 0 0 0 32.00 0 0 4.20 0 10 0
February 18, 2022 0 0.90 0.25 0 25 0 33.00 0 0 5.15 0 0 0
February 18, 2022 0 0.75 0.25 0 0 0 34.00 0 0 6.10 0 0 0
February 18, 2022 0 0 0.20 0 2 0 35.00 0 0 7.15 0 0 0
February 18, 2022 0 0 0.20 0 5 0 36.00 0 0 8.15 0 0 0
February 18, 2022 0 0 0.15 0 0 0 37.00 0 0 9.10 0 0 0
February 18, 2022 0 0 0.15 0 5 0 38.00 0 0 10.10 0 0 0
February 18, 2022 0 0 0.15 0 10 0 39.00 0 0 11.05 0 0 0
February 18, 2022 0 0 0.15 0 0 0 40.00 0 0 12.10 0 0 0
February 18, 2022 0 0 0.15 0 0 0 42.00 0 0 14.10 0 0 0
March 18, 2022 0 0 0 0 0 0 24.00 0 0 0 0 0 0
March 18, 2022 0 0 3.95 0 0 0 25.00 0 0 0.75 0 15 0
March 18, 2022 0 0 3.10 0 0 0 26.00 0 0 1.00 0 0 0
March 18, 2022 0 0 2.40 0 0 0 27.00 0 0 1.40 0 0 0
March 18, 2022 0 0 1.90 0 0 0 28.00 0 0 1.80 0 0 0
March 18, 2022 0 0 1.40 0 0 0 29.00 0 0 2.35 0 0 0
March 18, 2022 0 0 1.05 0 10 0 30.00 0 0 3.05 0 24 0
March 18, 2022 0 0 0.75 0 0 0 31.00 0 0 3.80 0 0 0
March 18, 2022 0 0.95 0.65 0 0 0 32.00 0 0 4.60 0 0 0
March 18, 2022 0 1.65 0.45 0 21 0 33.00 0 0 5.45 0 0 0
March 18, 2022 0 0 0.40 0 0 0 34.00 0 0 6.40 0 0 0
March 18, 2022 0 0 0.30 0 1 0 35.00 0 0 7.40 0 0 0
March 18, 2022 0 0 0.25 0 3 0 36.00 0 0 8.35 0 0 0
March 18, 2022 0 0 0.20 0 0 0 37.00 0 0 9.30 0 0 0
March 18, 2022 0 0 0.15 0 10 0 38.00 0 0 10.25 0 0 0
March 18, 2022 0 0 0.15 0 0 0 39.00 0 0 11.25 0 1 0
March 18, 2022 0 0 0.15 0 7 0 40.00 0 0 12.10 0 0 0
March 18, 2022 0 0 0.15 0 0 0 42.00 0 0 14.25 0 0 0
March 18, 2022 0 0 0.15 0 0 0 45.00 0 0 17.20 0 0 0
April 14, 2022 0 0 0 0 0 0 24.00 0 0 0 0 0 0
April 14, 2022 0 0 3.25 0 0 0 26.00 0 0 1.30 0 0 0
April 14, 2022 0 0 2.60 0 0 0 27.00 0 0 1.65 0 0 0
April 14, 2022 0 0 2.05 0 0 0 28.00 0 0 2.15 0 0 0
April 14, 2022 0 0 1.65 0 0 0 29.00 0 0 2.70 0 0 0
April 14, 2022 0 0 1.30 0 0 0 30.00 0 0 3.45 0 0 0
April 14, 2022 0 0 1.00 0 0 0 31.00 0 0 4.20 0 0 0
April 14, 2022 0 0 0.80 0 0 0 32.00 0 0 5.00 0 0 0
April 14, 2022 0 0 0.65 0 10 0 33.00 0 0 5.80 0 0 0
April 14, 2022 0 0 0.50 0 0 0 34.00 0 0 6.70 0 0 0
April 14, 2022 0 0 0.40 0 0 0 35.00 0 0 7.60 0 0 0
April 14, 2022 0 0 0.35 0 0 0 36.00 0 0 8.50 0 2 0
April 14, 2022 0 0 0.25 0 0 0 37.00 0 0 9.45 0 0 0
April 14, 2022 0 0 0.25 0 0 0 38.00 0 0 10.45 0 0 0
April 14, 2022 0 0 0.20 0 0 0 39.00 0 0 11.40 0 0 0
April 14, 2022 0 0 0.25 0 0 0 40.00 0 0 12.40 0 0 0
April 14, 2022 0 0 0.15 0 0 0 42.00 0 0 14.35 0 0 0
May 20, 2022 0 0 0 0 0 0 24.00 0 0 0 0 0 0
May 20, 2022 0 0 3.45 0 0 0 26.00 0 0 1.55 0 0 0
May 20, 2022 0 0 2.80 0 0 0 27.00 0 0 1.95 0 0 0
May 20, 2022 0 0 2.30 0 0 0 28.00 0 0 2.50 0 4 0
May 20, 2022 0 0 1.85 0 0 0 29.00 0 0 3.10 0 0 0
May 20, 2022 0 0 1.50 0 0 0 30.00 0 0 3.75 0 0 0
May 20, 2022 0 0 1.20 0 0 0 31.00 0 0 4.55 0 0 0
May 20, 2022 0 0 1.00 0 0 0 32.00 0 0 5.35 0 0 0
May 20, 2022 0 0 0.80 0 0 0 33.00 0 0 6.15 0 0 0
May 20, 2022 0 0 0.65 0 0 0 34.00 0 0 7.00 0 2 0
May 20, 2022 0 0 0.55 0 0 0 35.00 0 0 7.90 0 0 0
May 20, 2022 0 0 0.50 0 0 0 36.00 0 0 8.80 0 0 0
May 20, 2022 0 0 0.40 0 20 0 38.00 0 0 10.70 0 20 0
June 17, 2022 0 0 0 0 0 0 24.00 0 0 0 0 0 0
June 17, 2022 0 0 4.25 0 0 0 25.00 0 0 1.35 0 0 0
June 17, 2022 0 0 3.50 0 0 0 26.00 0 0 1.70 0 0 0
June 17, 2022 0 0 2.90 0 0 0 27.00 0 0 2.15 0 0 0
June 17, 2022 0 0 2.40 0 10 0 28.00 0 0 2.75 0 0 0
June 17, 2022 0 0 1.95 0 0 0 29.00 0 0 3.35 0 0 0
June 17, 2022 0 0 1.60 0 28 0 30.00 0.10 0 4.05 0 1 0
June 17, 2022 0 0 1.30 0 0 0 31.00 0 0 4.75 0 0 0
June 17, 2022 0 0 1.10 0 0 0 32.00 0 0 5.60 0 10 0
June 17, 2022 0 0 0.90 0 0 0 33.00 0 0 6.40 0 0 0
June 17, 2022 0 0 0.75 0 3 0 34.00 0 0 7.20 0 2 0
June 17, 2022 0 0 0.65 0 0 0 35.00 0 0 8.10 0 0 0
June 17, 2022 0 0 0.55 0 10 0 36.00 0 0 9.00 0 16 0
June 17, 2022 0 0 0.40 0 60 0 38.00 0 0 10.85 0 8 0
June 17, 2022 0 0 0.30 0 0 0 40.00 0 0 12.75 0 16 0
June 17, 2022 0 0 0.20 0 0 0 45.00 0 0 17.65 0 0 0
July 15, 2022 0 0 0 0 0 0 24.00 0 0 0 0 0 0
July 15, 2022 0 0 3.65 0 0 0 26.00 0 0 2.10 0 0 0
July 15, 2022 0 0 3.15 0 0 0 27.00 0 0 2.55 0 0 0
July 15, 2022 0 0 2.65 0 0 0 28.00 0 0 3.05 0 0 0
July 15, 2022 0 0 2.20 0 0 0 29.00 0 0 3.65 0 0 0
July 15, 2022 0 0 1.80 0 0 0 30.00 0 0 4.30 0 0 0
July 15, 2022 0 0 1.55 0 0 0 31.00 0 0 5.15 0 0 0
July 15, 2022 0 0 1.35 0 0 0 32.00 0 0 5.95 0 0 0
July 15, 2022 0 0 1.15 0 0 0 33.00 0 0 6.70 0 0 0
July 15, 2022 0 0 1.00 0 0 0 34.00 0 0 7.60 0 0 0
July 15, 2022 0 0 0.85 0 0 0 35.00 0 0 8.45 0 0 0
July 15, 2022 0 0 0.75 0 0 0 36.00 0 0 9.35 0 0 0
September 16, 2022 0 0 0 0 0 0 22.00 0 0 0 0 0 0
September 16, 2022 0 0 0 0 0 0 24.00 0 0 0 0 0 0
September 16, 2022 0 0 4.40 0 0 0 25.00 0 0 1.95 0 0 0
September 16, 2022 0 0 3.75 0 0 0 26.00 0 2.10 2.10 0 10 0
September 16, 2022 0 0 2.70 0 0 0 28.00 0 0 3.40 0 0 0
September 16, 2022 0 0 2.00 0 0 0 30.00 0 0 4.70 0 2 0
September 16, 2022 0 0 1.45 0 0 0 32.00 0 0 6.30 0 23 0
September 16, 2022 0 0 1.05 0 0 0 34.00 0 0 8.00 0 12 0
September 16, 2022 0 0 0.90 0 5 0 35.00 0 0 8.85 0 0 0
September 16, 2022 0 0 0.80 0 0 0 36.00 0 0 9.70 0 5 0
September 16, 2022 0 0 0.60 0 0 0 38.00 0 0 11.55 0 10 0
September 16, 2022 0 0 0.50 0 0 0 40.00 0 0 13.40 0 0 0
September 16, 2022 0 0 0.35 0 5 0 45.00 0 0 18.25 0 0 0
December 16, 2022 0 0 0 0 0 0 22.00 0 0 0 0 0 0
December 16, 2022 0 0 0 0 0 0 24.00 0 0 0 0 0 0
December 16, 2022 0 0 4.70 0 0 0 25.00 0 3.75 2.70 0 0 0
December 16, 2022 0 0 4.15 0 0 0 26.00 0 0 3.30 0 0 0
December 16, 2022 0 0 3.10 0 0 0 28.00 0 0 4.40 0 0 0
December 16, 2022 0 0 2.80 0 0 0 30.00 0 0 5.65 0 18 0
December 16, 2022 0 0 2.90 0 0 0 32.00 0 0 7.00 0 0 0
December 16, 2022 0 0 3.00 0 0 0 34.00 0 0 8.75 0 0 0
December 16, 2022 0 0 1.35 0 0 0 35.00 0 0 9.55 0 0 0
December 16, 2022 0 0 4.95 0 0 0 36.00 0 0 10.40 0 0 0
December 16, 2022 0 4.00 0.75 0 0 0 40.00 0 0 14.05 0 0 0