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: February 21, 2024 at 3:51 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 23.18%
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: 7,769
Volume: 0
Open interest: 716
Volume: 0
March 15, 2024 0 0 21.25 0 0 0 22.00 0 0 0.03 0 0 0
March 15, 2024 0 0 20.25 0 0 0 23.00 0 0 0.04 0 0 0
March 15, 2024 0 0 19.25 0 0 0 24.00 0 0 0.04 0 0 0
March 15, 2024 0 0 18.35 0 0 0 25.00 0 0 0.04 0 0 0
March 15, 2024 0 0 17.35 0 0 0 26.00 0 0 0.04 0 0 0
March 15, 2024 0 0 16.35 0 0 0 27.00 0 0 0.05 0 0 0
March 15, 2024 0 0 15.35 0 0 0 28.00 0 0 0.05 0 0 0
March 15, 2024 0 0 14.35 0 0 0 29.00 0 0 0.10 0 0 0
March 15, 2024 0 0 13.40 0 3 0 30.00 0 0 0.21 0 0 0
March 15, 2024 0 0 12.40 0 0 0 31.00 0 0 0.30 0 10 0
March 15, 2024 0 0 11.40 0 0 0 32.00 0 0 0.36 0 5 0
March 15, 2024 0 0 10.40 0 10 0 33.00 0 0 0.39 0 0 0
March 15, 2024 0 0 9.35 0 3 0 34.00 0 0 0.40 0 0 0
March 15, 2024 0 0 8.30 0 1 0 35.00 0 0 0.49 0 105 0
March 15, 2024 0 0 7.30 0 2 0 36.00 0 0 0.47 0 10 0
March 15, 2024 0 0 6.40 0 70 0 37.00 0 0 0.26 0 9 0
March 15, 2024 0 0 5.40 0 1 0 38.00 0 0 0.26 0 4 0
March 15, 2024 0 0 4.40 0 8 0 39.00 0 0 0.34 0 5 0
March 15, 2024 0 4.40 3.45 0 26 0 40.00 0 0 0.49 0 51 0
March 15, 2024 0 0 2.45 0 0 0 41.00 0 0 0.55 0 20 0
March 15, 2024 0 0 1.60 0 10 0 42.00 0 0 0.75 0 7 0
March 15, 2024 0 0 0.95 0 4 0 43.00 0 0 1.25 0 0 0
March 15, 2024 0 0 0.40 0 2,139 0 44.00 0 0 1.80 0 0 0
March 15, 2024 0 0 0.26 0 1,016 0 45.00 0 0 2.70 0 2 0
March 15, 2024 0 0 0.28 0 3 0 46.00 0 0 3.60 0 49 0
March 15, 2024 0 0 0.07 0 0 0 47.00 0 0 4.55 0 0 0
March 15, 2024 0 0 0.05 0 11 0 48.00 0 0 5.50 0 0 0
March 15, 2024 0 0 0.04 0 30 0 50.00 0 0 7.50 0 0 0
March 15, 2024 0 0 0.05 0 19 0 52.50 0 0 10.00 0 0 0
March 15, 2024 0 0 0.04 0 0 0 55.00 0 0 12.50 0 0 0
March 15, 2024 0 0 0.04 0 0 0 60.00 0 0 17.50 0 0 0
March 15, 2024 0 0 0.03 0 0 0 70.00 0 0 27.50 0 0 0
April 19, 2024 0 0 21.25 0 0 0 22.00 0 0 0.03 0 0 0
April 19, 2024 0 0 20.25 0 0 0 23.00 0 0 0.05 0 0 0
April 19, 2024 0 0 19.25 0 0 0 24.00 0 0 0.05 0 0 0
April 19, 2024 0 0 18.30 0 0 0 25.00 0 0 0.08 0 0 0
April 19, 2024 0 0 17.30 0 0 0 26.00 0 0 0.11 0 0 0
April 19, 2024 0 0 16.30 0 0 0 27.00 0 0 0.14 0 0 0
April 19, 2024 0 0 15.30 0 0 0 28.00 0 0 0.17 0 0 0
April 19, 2024 0 0 14.30 0 0 0 29.00 0 0.23 0.20 0 0 0
April 19, 2024 0 0 13.30 0 0 0 30.00 0 0 0.22 0 3 0
April 19, 2024 0 0 12.30 0 0 0 31.00 0 0 0.23 0 0 0
April 19, 2024 0 0 11.40 0 0 0 32.00 0 0 0.25 0 0 0
April 19, 2024 0 0 10.30 0 0 0 33.00 0 0 0.27 0 0 0
April 19, 2024 0 0 9.35 0 1 0 34.00 0 0 0.30 0 0 0
April 19, 2024 0 0 8.35 0 0 0 35.00 0 0 0.33 0 0 0
April 19, 2024 0 0 7.35 0 2 0 36.00 0 0 0.37 0 0 0
April 19, 2024 0 0 6.40 0 0 0 37.00 0 0 0.42 0 0 0
April 19, 2024 0 0 5.40 0 0 0 38.00 0 0 0.49 0 0 0
April 19, 2024 0 0 4.55 0 1 0 39.00 0 0 0.55 0 0 0
April 19, 2024 0 0 3.75 0 75 0 40.00 0 0 0.70 0 1 0
April 19, 2024 0 0 2.95 0 0 0 41.00 0 0 0.95 0 30 0
April 19, 2024 0 0 2.10 0 16 0 42.00 0 0 1.10 0 0 0
April 19, 2024 0 0 1.55 0 13 0 43.00 0 0 1.65 0 0 0
April 19, 2024 0 0 1.05 0 3,230 0 44.00 0 0 2.20 0 0 0
April 19, 2024 0 0.55 0.55 0 87 0 45.00 0 0 2.90 0 0 0
April 19, 2024 0 0 0.45 0 0 0 46.00 0 0 3.70 0 0 0
April 19, 2024 0 0 0.14 0 0 0 48.00 0 0 5.55 0 0 0
May 17, 2024 0 0 13.40 0 0 0 30.00 0 0 0.30 0 0 0
May 17, 2024 0 0 11.40 0 0 0 32.00 0 0 0.36 0 0 0
May 17, 2024 0 0 10.40 0 0 0 33.00 0 0 0.40 0 0 0
May 17, 2024 0 0 9.45 0 0 0 34.00 0 0 0.44 0 0 0
May 17, 2024 0 0 8.50 0 0 0 35.00 0 0 0.37 0 0 0
May 17, 2024 0 0 7.55 0 0 0 36.00 0 0 0.43 0 0 0
May 17, 2024 0 0 6.60 0 0 0 37.00 0 0 0.55 0 2 0
May 17, 2024 0 0 5.75 0 0 0 38.00 0 0 0.65 0 10 0
May 17, 2024 0 0 4.85 0 0 0 39.00 0 0 0.75 0 0 0
May 17, 2024 0 0 4.05 0 1 0 40.00 0 0 1.00 0 0 0
May 17, 2024 0 0 3.35 0 1 0 41.00 0 0 1.15 0 20 0
May 17, 2024 0 0 2.65 0 5 0 42.00 0 0 1.50 0 18 0
May 17, 2024 0 0 1.95 0 5 0 43.00 0 0 1.90 0 0 0
May 17, 2024 0.05 0 1.40 0 45 0 44.00 0 0 2.50 0 0 0
May 17, 2024 0 3.00 1.05 0 49 0 45.00 0 0 3.20 0 0 0
May 17, 2024 0 0 0.75 0 0 0 46.00 0 0 3.90 0 0 0
May 17, 2024 0 0 0.35 0 1 0 48.00 0 0 5.60 0 0 0
June 21, 2024 0 0 21.50 0 0 0 22.00 0 0 0.10 0 3 0
June 21, 2024 0 0 20.50 0 0 0 23.00 0 0 0.22 0 0 0
June 21, 2024 0 0 19.50 0 0 0 24.00 0 0 0.25 0 0 0
June 21, 2024 0 0 18.50 0 0 0 25.00 0 0 0.27 0 0 0
June 21, 2024 0 0 17.50 0 0 0 26.00 0 0 0.30 0 0 0
June 21, 2024 0 0 15.50 0 0 0 28.00 0 0 0.34 0 0 0
June 21, 2024 0 0 13.50 0 17 0 30.00 0 0 0.39 0 15 0
June 21, 2024 0 0 11.55 0 23 0 32.00 0 0 0.49 0 0 0
June 21, 2024 0 0 9.60 0 27 0 34.00 0 0 0.55 0 3 0
June 21, 2024 0 0 8.65 0 0 0 35.00 0 0 0.60 0 10 0
June 21, 2024 0 0 7.75 0 60 0 36.00 0 0 0.70 0 1 0
June 21, 2024 0 0 6.90 0 0 0 37.00 0 0 0.80 0 0 0
June 21, 2024 0 0 5.85 0 83 0 38.00 0 0 0.95 0 32 0
June 21, 2024 0 0 5.10 0 0 0 39.00 0 0 1.15 0 0 0
June 21, 2024 0 0 4.25 0 34 0 40.00 0 0 1.35 0 14 0
June 21, 2024 0 0 3.50 0 0 0 41.00 0 0 1.65 0 0 0
June 21, 2024 0 0 2.90 0 10 0 42.00 0 0 2.00 0 0 0
June 21, 2024 0 0 2.15 0 2 0 43.00 0 0 2.40 0 0 0
June 21, 2024 0 0 1.65 0 10 0 44.00 0 0 3.10 0 40 0
June 21, 2024 0 0 1.25 0 142 0 45.00 0 0 3.70 0 0 0
June 21, 2024 0 1.05 0.90 0 27 0 46.00 0 0 4.35 0 10 0
June 21, 2024 0 0 0.50 0 21 0 48.00 0 0 5.95 0 0 0
June 21, 2024 0 0 0.29 0 42 0 50.00 0 0 7.60 0 0 0
June 21, 2024 0 0 0.10 0 40 0 52.50 0 0 10.05 0 0 0
June 21, 2024 0 0 0.05 0 0 0 55.00 0 0 12.55 0 4 0
June 21, 2024 0 0 0.04 0 0 0 60.00 0 0 17.55 0 0 0
July 19, 2024 0 0 7.90 0 0 0 36.00 0 0 0.75 0 0 0
July 19, 2024 0 0 6.80 0 0 0 37.00 0 0 0.85 0 8 0
July 19, 2024 0 0 6.15 0 0 0 38.00 0 0 1.10 0 1 0
July 19, 2024 0 0 5.20 0 0 0 39.00 0 0 1.25 0 0 0
July 19, 2024 0 0 4.50 0 0 0 40.00 0 0 1.45 0 0 0
July 19, 2024 0 0 3.75 0 15 0 41.00 0 0 1.80 0 0 0
July 19, 2024 0 0 3.10 0 0 0 42.00 0 0 2.15 0 0 0
July 19, 2024 0 0 2.35 0 0 0 43.00 0 0 2.60 0 0 0
July 19, 2024 0 0 1.85 0 0 0 44.00 0 0 3.25 0 0 0
July 19, 2024 0 0 1.25 0 0 0 45.00 0 0 3.85 0 1 0
July 19, 2024 0 0 1.05 0 0 0 46.00 0 0 4.55 0 0 0
July 19, 2024 0 0 0.55 0 30 0 48.00 0 0 6.05 0 0 0
August 16, 2024 0 0 8.15 0 0 0 36.00 0 0 0.90 0 0 0
August 16, 2024 0 0 7.25 0 0 0 37.00 0 0 1.10 0 0 0
August 16, 2024 0 0 6.35 0 0 0 38.00 0 0 1.25 0 0 0
August 16, 2024 0 0 5.45 0 0 0 39.00 0 0 1.50 0 0 0
August 16, 2024 0 0 4.75 0 0 0 40.00 0 0 1.75 0 0 0
August 16, 2024 0 0 4.05 0 0 0 41.00 0 0 2.05 0 0 0
August 16, 2024 0 0 3.45 0 0 0 42.00 0 0 2.40 0 0 0
August 16, 2024 0 0 2.90 0 0 0 43.00 0 0 3.00 0 0 0
August 16, 2024 0 0 2.25 0 0 0 44.00 0 0 3.50 0 0 0
August 16, 2024 0 0 1.80 0 0 0 45.00 0 0 4.10 0 0 0
August 16, 2024 0 0 1.40 0 0 0 46.00 0 0 4.75 0 0 0
August 16, 2024 0 0 0.85 0 0 0 48.00 0 0 6.30 0 0 0
September 20, 2024 0 0 21.60 0 0 0 22.00 0 0 0.15 0 1 0
September 20, 2024 0 0 20.60 0 0 0 23.00 0 0 0.39 0 0 0
September 20, 2024 0 0 19.60 0 0 0 24.00 0 0 0.42 0 0 0
September 20, 2024 0 0 18.60 0 0 0 25.00 0 0 0.45 0 25 0
September 20, 2024 0 0 17.60 0 0 0 26.00 0 0 0.47 0 0 0
September 20, 2024 0 0 15.60 0 0 0 28.00 0 0 0.50 0 11 0
September 20, 2024 0 0 13.60 0 0 0 30.00 0 0 0.40 0 18 0
September 20, 2024 0 0 11.70 0 0 0 32.00 0 0 0.60 0 4 0
September 20, 2024 0 0 9.95 0 1 0 34.00 0 0 0.70 0 17 0
September 20, 2024 0 0 9.00 0 0 0 35.00 0 0 0.80 0 7 0
September 20, 2024 0 0 8.20 0 9 0 36.00 0 0 1.05 0 0 0
September 20, 2024 0 0 6.40 0 10 0 38.00 0 0 1.50 0 62 0
September 20, 2024 0 0 4.90 0 20 0 40.00 0 0 2.05 0 13 0
September 20, 2024 0 0 3.65 0 8 0 42.00 0 0 2.90 0 6 0
September 20, 2024 0 0 2.45 0 3 0 44.00 0 0 3.90 0 0 0
September 20, 2024 0.10 0 2.00 0 85 0 45.00 0 0 4.50 0 0 0
September 20, 2024 0 0 1.60 0 26 0 46.00 0 0 5.05 0 0 0
September 20, 2024 0 0 1.05 0 18 0 48.00 0 0 6.55 0 0 0
September 20, 2024 0 0 0.65 0 66 0 50.00 0 0 8.15 0 0 0
December 20, 2024 0 0 13.75 0 0 0 30.00 0 1.80 0.95 0 10 0
December 20, 2024 0 0 10.20 0 0 0 34.00 0 0 1.40 0 0 0
December 20, 2024 0 0 9.30 0 0 0 35.00 0 0 1.60 0 0 0
December 20, 2024 0 0 8.50 0 0 0 36.00 0 0 1.85 0 2 0
December 20, 2024 0 0 7.05 0 1 0 38.00 0 0 2.30 0 0 0
December 20, 2024 0 0 5.60 0 0 0 40.00 0 0 2.95 0 30 0
December 20, 2024 0 0 4.45 0 10 0 42.00 0 0 3.75 0 2 0
December 20, 2024 0 0 3.45 0 5 0 44.00 0 0 4.70 0 5 0
December 20, 2024 0 0 3.05 0 1 0 45.00 0 0 5.20 0 0 0
December 20, 2024 0 0 2.65 0 0 0 46.00 0 0 5.80 0 0 0
December 20, 2024 0 0 2.00 0 33 0 48.00 0 0 7.10 0 0 0
December 20, 2024 0 2.00 0.95 0 2 0 50.00 0 0 8.60 0 0 0