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: August 8, 2022 at 12:06 p.m.   (Real-time)

  • Last price: 31.200
  • Net change: -0.690
  • Bid price: 31.130
  • Ask price: 31.250
  • 30-day historical volatility: 36.67%
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: 429
Volume: 0
Open interest: 1,320
Volume: 0
August 19, 2022 8.00 8.45 9.10 0 5 0 23.00 0 0.13 0.21 0 15 0
August 19, 2022 7.00 7.45 8.10 0 0 0 24.00 0 0.14 0.21 0 0 0
August 19, 2022 6.20 7.20 7.60 0 0 0 24.50 0 0.14 0.21 0 0 0
August 19, 2022 5.70 6.70 7.10 0 0 0 25.00 0 0.14 0.22 0 1 0
August 19, 2022 4.80 5.50 6.10 0 0 0 26.00 0.01 0.15 0.23 0 19 0
August 19, 2022 3.90 4.45 5.10 0 0 0 27.00 0.01 0.18 0.25 0 0 0
August 19, 2022 2.90 3.55 4.15 0 4 0 28.00 0.01 0.23 0.29 0 6 0
August 19, 2022 1.80 2.60 3.20 0 0 0 29.00 0.02 0.39 0.37 0 23 0
August 19, 2022 1.30 1.90 6.95 0 78 0 30.00 0.02 0.60 0.50 0 56 0
August 19, 2022 0.30 1.20 1.60 0 14 0 31.00 0.23 1.05 0.80 0 14 0
August 19, 2022 0.35 0.75 1.05 0 31 0 32.00 0.49 1.65 1.25 0 14 0
August 19, 2022 0.02 0.55 0.65 0 21 0 33.00 1.20 2.40 1.85 0 0 0
August 19, 2022 0.01 0.35 0.45 0 25 0 34.00 2.10 3.20 2.70 0 0 0
August 19, 2022 0.01 0.18 0.33 0 0 0 35.00 3.60 4.10 3.55 0 0 0
August 19, 2022 0.01 0.15 0.27 0 5 0 36.00 4.50 5.15 4.50 0 0 0
September 16, 2022 8.70 9.70 10.70 0 10 0 22.00 0.01 0.18 0.20 0 0 0
September 16, 2022 8.00 8.45 13.60 0 0 0 23.00 0.01 0.19 0.22 0 0 0
September 16, 2022 6.95 7.45 12.65 0 0 0 24.00 0.01 0.22 0.26 0 0 0
September 16, 2022 6.55 7.00 7.55 0 0 0 24.50 0.01 0.24 0.29 0 0 0
September 16, 2022 5.80 6.80 7.05 0 15 0 25.00 0.02 0.26 0.31 0 3 0
September 16, 2022 5.10 5.55 6.10 0 0 0 26.00 0.07 0.32 0.37 0 39 0
September 16, 2022 4.00 4.65 5.20 0 0 0 27.00 0.11 0.44 0.46 0 0 0
September 16, 2022 3.00 3.85 4.30 0 0 0 28.00 0.02 0.65 0.60 0 5 0
September 16, 2022 2.25 3.05 3.50 0 0 0 29.00 0.16 0.80 0.80 0 0 0
September 16, 2022 1.95 2.35 2.80 0 14 0 30.00 0.48 1.30 1.10 0 12 0
September 16, 2022 1.30 1.85 2.20 0 0 0 31.00 0.95 1.70 1.45 0 0 0
September 16, 2022 0.85 1.35 1.65 0 15 0 32.00 1.50 2.25 1.95 0 5 0
September 16, 2022 0.43 0.95 0.75 0 15 0 33.00 2.15 2.85 2.50 0 0 0
September 16, 2022 0.12 0.70 0.95 0 0 0 34.00 2.90 3.60 3.25 0 7 0
September 16, 2022 0.02 0.60 0.70 0 50 0 35.00 3.70 4.50 3.95 0 0 0
September 16, 2022 0.08 0.44 0.55 0 48 0 36.00 4.55 5.35 4.85 0 5 0
September 16, 2022 0.01 0.23 0.35 0 0 0 38.00 6.75 7.25 6.60 0 10 0
September 16, 2022 0.01 0.18 0.31 0 0 0 40.00 8.70 9.20 13.10 0 0 0
September 16, 2022 0.01 0.13 0.20 0 5 0 45.00 13.65 14.60 13.50 0 0 0
October 21, 2022 7.95 8.45 9.05 0 0 0 23.00 0.03 0.27 0.41 0 0 0
October 21, 2022 7.00 7.50 8.05 0 0 0 24.00 0.08 0.33 0.43 0 0 0
October 21, 2022 6.35 7.05 7.60 0 0 0 24.50 0.12 0.37 0.48 0 0 0
October 21, 2022 5.90 6.65 7.15 0 0 0 25.00 0.16 0.42 0.55 0 0 0
October 21, 2022 4.90 5.75 6.25 0 0 0 26.00 0.02 0.55 0.65 0 0 0
October 21, 2022 4.25 4.90 5.40 0 0 0 27.00 0.17 0.80 0.85 0 0 0
October 21, 2022 3.45 4.10 4.60 0 0 0 28.00 0.42 1.10 1.05 0 0 0
October 21, 2022 2.80 3.40 3.85 0 0 0 29.00 0.70 1.35 1.35 0 0 0
October 21, 2022 2.10 2.80 3.20 0 0 0 30.00 1.15 1.20 1.70 0 0 0
October 21, 2022 1.50 2.30 2.60 0 0 0 31.00 1.60 2.15 2.15 0 0 0
October 21, 2022 1.30 1.85 2.15 0 0 0 32.00 2.20 2.95 2.60 0 0 0
October 21, 2022 0.95 1.50 1.75 0 3 0 33.00 2.85 3.60 3.20 0 0 0
October 21, 2022 0.55 1.00 1.00 0 0 0 34.00 3.55 4.25 3.95 0 0 0
October 21, 2022 0.33 0.90 1.10 0 0 0 35.00 4.30 4.95 4.65 0 0 0
October 21, 2022 0.12 0.80 0.90 0 0 0 36.00 5.10 5.75 5.45 0 0 0
November 18, 2022 7.65 8.95 11.40 0 0 0 23.00 0.11 0.37 0.50 0 0 0
November 18, 2022 6.75 8.05 10.50 0 0 0 24.00 0.22 0.47 0.60 0 0 0
November 18, 2022 6.30 7.60 10.05 0 0 0 24.50 0.28 0.55 0.65 0 0 0
November 18, 2022 6.15 7.00 7.65 0 0 0 25.00 0.36 0.75 0.75 0 0 0
November 18, 2022 5.20 5.85 7.90 0 0 0 26.00 0.55 0.95 0.90 0 0 0
November 18, 2022 4.55 5.10 5.65 0 0 0 27.00 0.80 1.10 1.10 0 0 0
November 18, 2022 3.85 4.45 4.90 0 0 0 28.00 1.10 1.45 1.40 0 0 0
November 18, 2022 3.20 3.75 4.20 0 0 0 29.00 1.45 1.70 1.70 0 0 0
November 18, 2022 2.60 3.15 3.60 0 0 0 30.00 1.85 2.10 2.10 0 0 0
November 18, 2022 2.10 2.70 3.00 0 0 0 31.00 2.30 2.60 2.55 0 1,000 0
November 18, 2022 1.70 2.15 2.50 0 0 0 32.00 2.85 3.15 3.10 0 0 0
November 18, 2022 1.35 1.85 2.10 0 0 0 33.00 3.50 4.10 3.70 0 0 0
November 18, 2022 1.05 1.50 1.75 0 0 0 34.00 4.15 4.70 4.35 0 0 0
November 18, 2022 0.80 1.30 1.45 0 0 0 35.00 4.80 5.35 5.05 0 0 0
November 18, 2022 0.60 1.05 1.20 0 0 0 36.00 5.60 6.20 5.80 0 0 0
December 16, 2022 8.65 9.90 12.35 0 0 0 22.00 0.08 0.43 0.48 0 25 0
December 16, 2022 7.70 9.00 11.45 0 1 0 23.00 0.17 0.55 0.60 0 10 0
December 16, 2022 6.80 7.85 8.60 0 20 0 24.00 0.31 0.70 0.65 0 0 0
December 16, 2022 6.40 7.65 8.15 0 0 0 24.50 0.39 0.80 0.80 0 0 0
December 16, 2022 5.95 7.25 10.05 0 0 0 25.00 0.45 0.90 0.90 0 0 0
December 16, 2022 5.30 6.10 6.60 0 1 0 26.00 0.65 1.05 1.00 0 0 0
December 16, 2022 4.70 5.35 5.80 0 0 0 27.00 0.95 1.30 1.25 0 0 0
December 16, 2022 4.05 4.65 5.05 0 7 0 28.00 1.25 1.80 1.60 0 8 0
December 16, 2022 3.50 3.95 4.40 0 0 0 29.00 1.65 2.15 1.95 0 0 0
December 16, 2022 2.85 3.45 3.80 0 1 0 30.00 2.10 2.50 2.40 0 18 0
December 16, 2022 2.40 2.95 3.25 0 0 0 31.00 2.55 3.10 2.80 0 0 0
December 16, 2022 2.00 2.45 2.80 0 14 0 32.00 3.15 3.65 3.40 0 13 0
December 16, 2022 1.55 2.15 2.35 0 0 0 33.00 3.75 4.30 3.90 0 0 0
December 16, 2022 1.25 1.80 2.00 0 1 0 34.00 4.40 4.85 4.55 0 0 0
December 16, 2022 1.00 1.50 1.70 0 0 0 35.00 5.10 5.70 5.25 0 0 0
December 16, 2022 0.75 1.35 1.45 0 5 0 36.00 5.90 6.40 6.00 0 12 0
December 16, 2022 0.25 0.75 2.00 0 20 0 40.00 9.25 10.35 11.05 0 0 0
January 20, 2023 7.10 8.15 11.05 0 0 0 24.00 0.46 0.85 0.95 0 0 0
January 20, 2023 6.25 7.00 10.20 0 0 0 25.00 0.65 1.05 1.15 0 0 0
January 20, 2023 5.50 6.25 6.70 0 0 0 26.00 0.90 1.35 1.35 0 0 0
January 20, 2023 4.75 5.55 5.95 0 0 0 27.00 1.20 1.70 1.65 0 0 0
January 20, 2023 4.20 4.80 5.25 0 0 0 28.00 1.55 1.95 1.95 0 0 0
January 20, 2023 3.50 4.25 4.60 0 0 0 29.00 1.95 2.60 2.35 0 0 0
January 20, 2023 3.00 3.70 4.00 0 0 0 30.00 2.35 2.85 2.75 0 0 0
January 20, 2023 2.50 3.15 3.60 0 0 0 31.00 2.90 3.40 3.25 0 0 0
January 20, 2023 2.10 2.80 3.05 0 0 0 32.00 3.45 4.20 3.80 0 0 0
January 20, 2023 1.80 2.40 2.65 0 0 0 33.00 4.10 4.45 4.45 0 0 0
January 20, 2023 1.45 2.05 2.25 0 0 0 34.00 4.75 5.15 5.10 0 0 0
January 20, 2023 1.20 1.75 0 0 0 0 35.00 5.35 5.95 0 0 0 0
January 20, 2023 0.95 1.55 1.70 0 0 0 36.00 6.10 6.55 6.45 0 0 0
March 17, 2023 8.90 10.00 12.55 0 0 0 22.00 0.33 0.80 0.85 0 0 0
March 17, 2023 8.05 9.15 11.65 0 0 0 23.00 0.50 1.00 1.05 0 0 0
March 17, 2023 7.20 8.30 10.80 0 0 0 24.00 0.70 1.20 1.25 0 0 0
March 17, 2023 6.45 7.25 7.75 0 0 0 25.00 0.95 1.50 1.45 0 0 0
March 17, 2023 5.75 6.45 7.00 0 1 0 26.00 1.25 1.80 1.75 0 0 0
March 17, 2023 4.40 5.20 5.55 0 0 0 28.00 1.95 2.55 2.45 0 0 0
March 17, 2023 3.35 4.05 4.50 0 0 0 30.00 2.85 3.60 3.35 0 0 0
March 17, 2023 2.45 3.20 5.70 0 0 0 32.00 4.00 4.75 4.40 0 0 0
March 17, 2023 1.85 2.50 2.80 0 0 0 34.00 5.05 5.65 5.65 0 0 0
March 17, 2023 1.55 2.25 2.40 0 0 0 35.00 5.75 6.40 6.35 0 0 0
March 17, 2023 1.30 2.00 2.15 0 0 0 36.00 6.50 7.05 7.00 0 0 0
March 17, 2023 0.60 1.00 1.35 0 0 0 40.00 9.75 10.30 10.25 0 0 0
June 16, 2023 6.20 12.65 13.70 0 0 0 22.00 0.60 1.20 1.35 0 0 0
June 16, 2023 5.65 10.15 12.85 0 0 0 23.00 0.85 1.45 1.65 0 0 0
June 16, 2023 7.35 8.30 11.55 0 0 0 24.00 1.15 1.95 7.65 0 0 0
June 16, 2023 6.60 7.50 8.00 0 0 0 25.00 1.40 2.05 7.65 0 0 0
June 16, 2023 5.95 6.90 7.30 0 0 0 26.00 1.75 2.45 7.65 0 0 0
June 16, 2023 4.75 5.60 6.00 0 0 0 28.00 2.10 3.25 7.65 0 0 0
June 16, 2023 3.70 4.60 5.05 0 0 0 30.00 3.55 4.25 7.65 0 0 0
June 16, 2023 2.85 3.80 7.75 0 0 0 32.00 3.75 5.35 8.25 0 0 0
June 16, 2023 2.20 3.05 7.65 0 0 0 34.00 5.55 6.55 9.40 0 0 0
June 16, 2023 1.90 2.60 3.00 0 0 0 35.00 6.70 7.30 10.10 0 0 0
June 16, 2023 1.65 2.30 0 0 0 0 36.00 5.10 7.95 0 0 0 0
June 16, 2023 0.85 1.45 0 0 0 0 40.00 8.40 11.05 0 0 0 0