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.

BIP – Brookfield Infrastructure Partners L.P.

Last update: August 8, 2022 at 12:54 p.m.   (Real-time)

  • Last price: 52.930
  • Net change: -0.090
  • Bid price: 52.920
  • Ask price: 52.940
  • 30-day historical volatility: 17.08%
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: 5,722
Volume: 34
Open interest: 100
Volume: 0
August 19, 2022 10.45 11.35 11.40 0 0 0 42.00 0 0.39 0.37 0 0 0
August 19, 2022 8.45 9.35 9.40 0 0 0 44.00 0 0.39 0.37 0 0 0
August 19, 2022 7.45 8.35 8.40 0 0 0 45.00 0 0.39 0.37 0 0 0
August 19, 2022 6.45 7.35 7.40 0 0 0 46.00 0 0.39 0.27 0 0 0
August 19, 2022 5.45 6.40 6.40 0 0 0 47.00 0 0.27 0.27 0 35 0
August 19, 2022 4.55 5.30 5.40 0 0 0 48.00 0 0.27 0.28 0 0 0
August 19, 2022 3.60 4.30 4.45 0 1 0 49.00 0.01 0.28 0.29 0 0 0
August 19, 2022 2.65 3.35 3.50 0 40 0 50.00 0.01 0.29 0.31 0 5 0
August 19, 2022 0.85 1.35 0 0 1,417 17 52.00 0.01 0.43 0.43 0 0 0
August 19, 2022 0.01 0.34 0.37 0 1,300 0 54.00 0.95 1.40 1.30 0 0 0
August 19, 2022 0 0.40 0.39 0 0 0 56.00 2.75 3.40 3.30 0 0 0
August 19, 2022 0 0.39 0.37 0 0 0 58.00 4.75 5.40 5.30 0 0 0
August 19, 2022 0 0.39 0.37 0 0 0 60.00 6.60 7.60 7.30 0 0 0
September 16, 2022 10.45 11.40 11.45 0 0 0 42.00 0.01 0.29 0.30 0 0 0
September 16, 2022 8.45 9.45 9.50 0 0 0 44.00 0.01 0.31 0.32 0 0 0
September 16, 2022 7.45 8.45 8.50 0 0 0 45.00 0.01 0.32 0.34 0 0 0
September 16, 2022 6.45 7.45 7.50 0 0 0 46.00 0.01 0.34 0.36 0 0 0
September 16, 2022 5.50 6.45 6.55 0 0 0 47.00 0.01 0.36 0.38 0 0 0
September 16, 2022 4.60 5.35 5.55 0 1 0 48.00 0.02 0.42 0.42 0 26 0
September 16, 2022 3.70 4.45 4.55 0 0 0 49.00 0.02 0.50 0.47 0 0 0
September 16, 2022 2.65 3.45 3.65 0 1 0 50.00 0.06 0.55 0.55 0 0 0
September 16, 2022 1.15 1.65 1.75 0 2,821 0 52.00 0.50 1.00 0.95 0 0 0
September 16, 2022 0.05 0.55 0.60 0 71 0 54.00 1.55 2.05 2.00 0 0 0
September 16, 2022 0.01 0.34 0.32 0 0 0 56.00 3.15 3.90 3.80 0 0 0
September 16, 2022 0 0.45 0.45 0 0 0 58.00 5.10 5.80 5.70 0 0 0
September 16, 2022 0 0.43 0.43 0 0 0 60.00 7.05 8.00 7.70 0 0 0
October 21, 2022 10.40 11.45 11.45 0 0 0 42.00 0.01 0.37 0.38 0 0 0
October 21, 2022 8.50 9.45 9.50 0 0 0 44.00 0.02 0.44 0.43 0 0 0
October 21, 2022 7.55 8.45 8.50 0 0 0 45.00 0.02 0.47 0.46 0 0 0
October 21, 2022 6.55 7.50 7.55 0 0 0 46.00 0.02 0.50 0.50 0 0 0
October 21, 2022 5.65 6.55 6.60 0 0 0 47.00 0.05 0.55 0.55 0 0 0
October 21, 2022 4.75 5.55 5.65 0 0 0 48.00 0.13 0.60 0.60 0 0 0
October 21, 2022 3.75 4.55 4.75 0 0 0 49.00 0.24 0.70 0.75 0 0 0
October 21, 2022 2.95 3.75 3.85 0 0 0 50.00 0.40 0.90 0.90 0 0 0
October 21, 2022 1.55 2.10 2.15 0 3 0 52.00 0.90 1.45 1.40 0 0 0
October 21, 2022 0.55 1.05 1.10 0 0 0 54.00 1.85 2.45 2.35 0 0 0
October 21, 2022 0.02 0.50 0.55 0 0 0 56.00 3.25 4.10 3.95 0 0 0
October 21, 2022 0.01 0.37 0.36 0 0 0 58.00 5.15 5.85 5.75 0 0 0
October 21, 2022 0.01 0.10 0.46 0 0 0 60.00 7.00 8.00 7.70 0 0 0
November 18, 2022 10.40 11.50 11.65 0 0 0 42.00 0.02 0.43 0.46 0 0 0
November 18, 2022 8.55 9.60 9.70 0 0 0 44.00 0.02 0.49 0.50 0 0 0
November 18, 2022 7.60 8.65 8.75 0 0 0 45.00 0.06 0.55 0.55 0 0 0
November 18, 2022 6.65 7.70 7.85 0 0 0 46.00 0.12 0.60 0.60 0 0 0
November 18, 2022 5.80 6.80 6.95 0 0 0 47.00 0.22 0.70 0.70 0 0 0
November 18, 2022 5.00 5.70 6.05 0 0 0 48.00 0.31 0.80 0.80 0 0 0
November 18, 2022 4.20 4.85 5.00 0 0 0 49.00 0.47 0.95 0.95 0 0 0
November 18, 2022 3.45 4.05 4.15 0 0 0 50.00 0.65 1.15 1.15 0 0 0
November 18, 2022 2.10 2.55 2.75 0 0 0 52.00 1.30 1.80 1.75 0 0 0
November 18, 2022 1.05 1.50 0 0 0 17 54.00 2.25 2.85 2.65 0 0 0
November 18, 2022 0.34 0.75 0.75 0 0 0 56.00 3.55 4.20 4.10 0 0 0
November 18, 2022 0.02 0.46 0.47 0 0 0 58.00 5.15 6.10 6.00 0 0 0
November 18, 2022 0.01 0.35 0.34 0 0 0 60.00 7.00 8.05 7.85 0 0 0
December 16, 2022 10.45 11.60 11.75 0 0 0 42.00 0.02 0.50 0.50 0 0 0
December 16, 2022 8.65 9.65 9.80 0 0 0 44.00 0.12 0.60 0.60 0 0 0
December 16, 2022 7.65 8.70 8.85 0 0 0 45.00 0.20 0.65 0.65 0 0 0
December 16, 2022 6.75 7.75 7.90 0 0 0 46.00 0.28 0.75 0.75 0 20 0
December 16, 2022 5.90 6.85 7.00 0 0 0 47.00 0.38 0.85 0.85 0 1 0
December 16, 2022 5.05 5.80 6.15 0 0 0 48.00 0.55 1.05 1.05 0 0 0
December 16, 2022 4.35 4.95 5.10 0 10 0 49.00 0.75 1.25 1.20 0 0 0
December 16, 2022 3.60 4.15 4.30 0 0 0 50.00 1.00 1.50 1.45 0 2 0
December 16, 2022 2.30 2.75 2.90 0 6 0 52.00 1.75 2.20 2.15 0 0 0
December 16, 2022 1.25 1.70 1.70 0 2 0 54.00 2.75 3.20 3.15 0 0 0
December 16, 2022 0.50 0.95 0.95 0 0 0 56.00 4.00 4.60 4.45 0 0 0
December 16, 2022 0.04 0.50 0.55 0 0 0 58.00 5.55 6.40 6.30 0 0 0
December 16, 2022 0.01 0.41 0.39 0 0 0 60.00 7.25 8.25 8.10 0 0 0
January 20, 2023 8.70 9.75 9.90 0 0 0 44.00 0.28 0.75 0.75 0 0 0
January 20, 2023 7.80 8.80 8.95 0 0 0 45.00 0.34 0.80 0.80 0 0 0
January 20, 2023 6.90 7.90 8.05 0 0 0 46.00 0.46 0.90 0.90 0 10 0
January 20, 2023 6.05 7.00 7.15 0 0 0 47.00 0.55 1.05 1.05 0 0 0
January 20, 2023 5.30 6.00 6.35 0 0 0 48.00 0.70 1.25 1.20 0 0 0
January 20, 2023 4.50 5.20 5.30 0 0 0 49.00 0.90 1.50 1.45 0 0 0
January 20, 2023 3.75 4.40 4.55 0 0 0 50.00 1.15 1.75 1.70 0 0 0
January 20, 2023 2.50 3.10 3.20 0 0 0 52.00 1.90 2.50 2.40 0 0 0
January 20, 2023 1.50 2.00 2.05 0 0 0 54.00 2.90 3.45 3.40 0 0 0
January 20, 2023 0.70 1.20 1.20 0 0 0 56.00 4.15 4.70 4.65 0 0 0
January 20, 2023 0.20 0.70 0.70 0 0 0 58.00 5.60 6.50 6.40 0 0 0
January 20, 2023 0.01 0.46 0.48 0 0 0 60.00 7.30 8.25 8.15 0 0 0
March 17, 2023 12.25 13.85 13.90 0 0 0 40.00 0.17 0.65 0.65 0 0 0
March 17, 2023 8.80 9.80 9.95 0 0 0 44.00 0.45 0.95 0.95 0 0 0
March 17, 2023 8.00 8.90 9.05 0 0 0 45.00 0.55 1.10 1.05 0 0 0
March 17, 2023 7.10 8.00 8.20 0 2 0 46.00 0.65 1.25 1.20 0 0 0
March 17, 2023 5.55 6.40 6.55 0 0 0 48.00 1.10 1.65 1.60 0 0 0
March 17, 2023 4.20 4.75 4.80 0 40 0 50.00 1.75 2.25 2.15 0 0 0
March 17, 2023 1.55 2.00 2.00 0 7 0 55.00 4.10 4.55 4.45 0 0 0
March 17, 2023 0.14 0.65 0.65 0 0 0 60.00 7.65 8.55 8.40 0 0 0
March 17, 2023 0.01 0.37 0 0 0 0 65.00 12.00 13.55 0 0 0 0
March 17, 2023 0.01 0.50 0.50 0 0 0 70.00 16.80 18.35 18.05 0 0 0
June 16, 2023 12.25 14.15 14.25 0 0 0 40.00 0.01 1.75 1.75 0 0 0
June 16, 2023 8.75 10.65 10.75 0 0 0 44.00 0.44 2.35 2.30 0 1 0
June 16, 2023 7.95 9.85 9.95 0 0 0 45.00 0.65 2.55 2.50 0 0 0
June 16, 2023 7.15 9.10 9.15 0 0 0 46.00 0.85 2.75 2.75 0 0 0
June 16, 2023 5.70 7.65 7.70 0 0 0 48.00 1.40 3.30 3.30 0 0 0
June 16, 2023 4.40 6.30 6.35 0 0 0 50.00 2.10 4.00 4.00 0 0 0
June 16, 2023 1.75 3.75 3.75 0 0 0 55.00 4.50 6.45 6.40 0 0 0
June 16, 2023 0.25 2.15 2.20 0 0 0 60.00 7.90 9.80 9.75 0 0 0
June 16, 2023 0.01 1.40 0 0 0 0 65.00 12.05 14.00 0 0 0 0
June 16, 2023 0.01 1.10 1.10 0 0 0 70.00 16.65 18.60 18.50 0 0 0