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.  (127.50 USD/CAD)

Last update: November 29, 2021 at 7:31 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 30.550
  • Ask price: 33.700
  • 30-day historical volatility: 25.64%
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: 361
Volume: 0
Open interest: 355
Volume: 0
December 17, 2021 0 0 4.35 0 0 0 28.00 0.06 0 0.35 0 7 0
December 17, 2021 0 0 3.45 0 0 0 29.00 0 0.35 0.50 0 0 0
December 17, 2021 0 0 2.65 0 0 0 30.00 0 0 0.70 0 8 0
December 17, 2021 0 0 2.00 0 0 0 31.00 0 0 1.10 0 4 0
December 17, 2021 0 0 1.40 0 0 0 32.00 0 0 1.55 0 0 0
December 17, 2021 0 0 1.00 0 20 0 33.00 0 0 2.15 0 0 0
December 17, 2021 0 0 1.05 0 7 0 34.00 0 0 2.85 0 10 0
December 17, 2021 0 0 0.50 0 15 0 35.00 0 0 3.70 0 3 0
December 17, 2021 0 0 0.35 0 0 0 36.00 0 0 4.55 0 0 0
December 17, 2021 0 0 0.20 0 5 0 37.00 0 0 5.45 0 0 0
December 17, 2021 0 0 0.20 0 2 0 38.00 0 0 6.40 0 0 0
December 17, 2021 0 0 0.15 0 0 0 39.00 0 0 7.35 0 1 0
December 17, 2021 0 0 0.10 0 19 0 40.00 0 0 8.35 0 0 0
December 17, 2021 0 0 0.10 0 0 0 42.00 0 0 10.35 0 0 0
January 21, 2022 0 0 4.60 0 0 0 28.00 0 0 0.75 0 0 0
January 21, 2022 0 0 3.85 0 0 0 29.00 0 0 1.00 0 10 0
January 21, 2022 0 0 3.15 0 3 0 30.00 0 0 1.30 0 60 0
January 21, 2022 0 0 2.55 0 0 0 31.00 0 0 1.70 0 10 0
January 21, 2022 0 0 2.00 0 0 0 32.00 0 0 2.25 0 15 0
January 21, 2022 0 0 1.55 0 5 0 33.00 0 0 2.85 0 0 0
January 21, 2022 0 0 1.15 0 10 0 34.00 0 3.50 3.55 0 11 0
January 21, 2022 0 0 0.80 0 5 0 35.00 0 0 4.30 0 0 0
January 21, 2022 0 0 0.70 0 15 0 36.00 0 0 5.10 0 17 0
January 21, 2022 0 0 0.50 0 0 0 37.00 0 0 5.95 0 0 0
January 21, 2022 0 0 0.40 0 58 0 38.00 0 0 6.85 0 10 0
January 21, 2022 0 0 0.35 0 6 0 39.00 0 0 7.80 0 0 0
January 21, 2022 0 0 0.25 0 5 0 40.00 0 0 8.70 0 7 0
January 21, 2022 0 0 0.15 0 24 0 42.00 0 0 10.65 0 14 0
January 21, 2022 0 0 0.20 0 15 0 44.00 0 0 12.60 0 4 0
February 18, 2022 0 0 4.80 0 0 0 28.00 0 0 1.10 0 0 0
February 18, 2022 0 0 4.10 0 0 0 29.00 0 0 1.40 0 0 0
February 18, 2022 0 0 3.45 0 0 0 30.00 0 0 1.75 0 0 0
February 18, 2022 0 0 2.85 0 0 0 31.00 0 0 2.20 0 0 0
February 18, 2022 0 0 2.35 0 0 0 32.00 0 0 2.70 0 10 0
February 18, 2022 0 0 1.95 0 0 0 33.00 0 0 3.35 0 0 0
February 18, 2022 0 0 1.55 0 0 0 34.00 0 0 4.00 0 0 0
February 18, 2022 0 0 1.25 0 0 0 35.00 0 0 4.75 0 0 0
February 18, 2022 0 0 1.05 0 0 0 36.00 0 0 5.55 0 0 0
February 18, 2022 0 0 0.85 0 0 0 37.00 0 0 6.80 0 0 0
February 18, 2022 0 0 0.70 0 5 0 38.00 0 0 7.20 0 0 0
February 18, 2022 0 0 0.55 0 10 0 39.00 0 0 8.10 0 0 0
February 18, 2022 0 0 0.50 0 0 0 40.00 0 0 9.00 0 0 0
February 18, 2022 0 0 0.35 0 0 0 42.00 0 0 10.85 0 0 0
March 18, 2022 0 0 7.40 0 0 0 25.00 0 0 0.75 0 15 0
March 18, 2022 0 0 4.95 0 0 0 28.00 0 0 1.45 0 0 0
March 18, 2022 0 0 4.25 0 0 0 29.00 0 0 1.80 0 0 0
March 18, 2022 0 0 3.65 0 0 0 30.00 0.05 0 2.20 0 24 0
March 18, 2022 0 0 3.05 0 0 0 31.00 0 0 2.65 0 0 0
March 18, 2022 0 0 2.60 0 0 0 32.00 0 0 3.20 0 0 0
March 18, 2022 0 0 2.15 0 21 0 33.00 0 0 3.85 0 0 0
March 18, 2022 0 0 1.80 0 0 0 34.00 0 0 4.50 0 0 0
March 18, 2022 0 0 1.50 0 0 0 35.00 0 0 5.15 0 0 0
March 18, 2022 0 0 1.15 0 3 0 36.00 0 0 5.90 0 0 0
March 18, 2022 0 0 1.05 0 0 0 37.00 0 0 6.70 0 0 0
March 18, 2022 0 0 0.85 0 10 0 38.00 0 0 7.60 0 0 0
March 18, 2022 0 0 0.70 0 0 0 39.00 0 0 8.40 0 0 0
March 18, 2022 0 0 0.60 0 7 0 40.00 0 0 9.30 0 0 0
March 18, 2022 0 0 0.45 0 0 0 42.00 0 0 11.15 0 0 0
March 18, 2022 0 0 0.30 0 0 0 45.00 0 0 14.00 0 0 0
April 14, 2022 0 0 5.05 0 0 0 28.00 0 0 1.60 0 0 0
April 14, 2022 0 0 4.35 0 0 0 29.00 0 0 1.95 0 0 0
April 14, 2022 0 0 3.75 0 0 0 30.00 0 0 2.40 0 0 0
April 14, 2022 0 0 3.20 0 0 0 31.00 0 0 2.90 0 0 0
April 14, 2022 0 0 2.75 0 0 0 32.00 0 0 3.50 0 0 0
April 14, 2022 0 0 2.35 0 0 0 33.00 0 0 4.10 0 0 0
April 14, 2022 0 0 2.00 0 0 0 34.00 0 0 4.80 0 0 0
April 14, 2022 0 0 1.70 0 0 0 35.00 0 0 5.50 0 0 0
April 14, 2022 0 0 1.40 0 0 0 36.00 0 0 6.25 0 2 0
April 14, 2022 0 0 1.15 0 0 0 37.00 0 0 7.05 0 0 0
April 14, 2022 0 0 1.00 0 0 0 38.00 0 0 7.85 0 0 0
April 14, 2022 0 0 0.85 0 0 0 39.00 0 0 8.70 0 0 0
April 14, 2022 0 0 0.70 0 0 0 40.00 0 0 9.55 0 0 0
April 14, 2022 0 0 0.55 0 0 0 42.00 0 0 11.30 0 0 0
May 20, 2022 0 0 5.20 0 0 0 28.00 0 0 1.90 0 0 0
May 20, 2022 0 0 4.55 0 0 0 29.00 0 0 2.30 0 0 0
May 20, 2022 0 0 3.95 0 0 0 30.00 0 0 2.75 0 0 0
May 20, 2022 0 0 3.40 0 0 0 31.00 0 0 3.25 0 0 0
May 20, 2022 0 0 2.95 0 0 0 32.00 0 0 3.85 0 0 0
May 20, 2022 0 0 2.55 0 0 0 33.00 0 0 4.45 0 0 0
May 20, 2022 0 0 2.20 0 0 0 34.00 0 0 5.20 0 0 0
May 20, 2022 0 0 1.90 0 0 0 35.00 0 0 5.90 0 0 0
May 20, 2022 0 0 1.60 0 0 0 36.00 0 0 6.65 0 0 0
May 20, 2022 0 0 1.20 0 20 0 38.00 0 0 7.55 0 20 0
June 17, 2022 0 0 7.65 0 0 0 25.00 0 0 1.35 0 0 0
June 17, 2022 0 0 5.40 0 0 0 28.00 0 0 2.25 0 0 0
June 17, 2022 0 0 4.20 0 0 0 30.00 0.10 0 3.15 0 1 0
June 17, 2022 0 0 3.20 0 0 0 32.00 0 0 4.20 0 10 0
June 17, 2022 0 0 2.40 0 1 0 34.00 0 0 5.50 0 0 0
June 17, 2022 0 0 1.85 0 10 0 36.00 0 0 6.90 0 16 0
June 17, 2022 0 0 1.40 0 60 0 38.00 0 0 8.50 0 8 0
June 17, 2022 0 0 1.10 0 0 0 40.00 0 0 10.20 0 16 0
June 17, 2022 0 1.35 0.65 0 0 0 45.00 0 0 14.75 0 0 0
September 16, 2022 0 0 7.85 0 0 0 25.00 0 2.00 1.90 0 0 0
September 16, 2022 0 0 5.70 0 0 0 28.00 0 0 3.00 0 0 0
September 16, 2022 0 0 4.55 0 0 0 30.00 0 3.50 4.00 0 0 0
September 16, 2022 0 0 3.60 0 0 0 32.00 0 0 5.10 0 10 0
September 16, 2022 0 0 2.85 0 0 0 34.00 0 0 6.40 0 12 0
September 16, 2022 0 0 2.30 0 0 0 36.00 0 0 7.85 0 10 0
September 16, 2022 0 0 1.80 0 0 0 38.00 0 0 9.40 0 10 0
September 16, 2022 0 0 1.45 0 0 0 40.00 0 0 12.15 0 0 0
September 16, 2022 0 0 0.95 0 0 0 45.00 0 0 15.50 0 0 0