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: January 28, 2023 at 3:17 p.m.   (Real-time)

  • Last price: 46.810
  • Net change: -1.000
  • Bid price: 46.750
  • Ask price: 47.100
  • 30-day historical volatility: 29.27%
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: 7,036
Volume: 112
Open interest: 760
Volume: 0
February 17, 2023 10.55 11.15 11.15 0 0 0 36.00 0 0.27 0.27 0 0 0
February 17, 2023 8.55 9.20 9.20 0 0 0 38.00 0 0.27 0.27 0 0 0
February 17, 2023 7.55 8.20 8.20 0 0 0 39.00 0 0.27 0.27 0 0 0
February 17, 2023 6.55 7.20 7.20 0 0 0 40.00 0 0.28 0.28 0 0 0
February 17, 2023 5.60 6.20 6.20 0 20 0 41.00 0.01 0.29 0.29 0 4 0
February 17, 2023 4.65 5.25 5.25 0 0 0 42.00 0.01 0.31 0.31 0 4 0
February 17, 2023 3.70 4.30 4.30 0 0 0 43.00 0.01 0.36 0.36 0 6 0
February 17, 2023 2.35 3.40 3.40 0 4 0 44.00 0.01 0.43 0.43 0 2 0
February 17, 2023 1.50 2.45 2.45 0 707 0 45.00 0.01 0.55 0.55 0 1 0
February 17, 2023 0.75 1.70 1.70 0 2,003 0 46.00 0.01 0.80 0.80 0 20 0
February 17, 2023 0.15 1.10 1.10 0 61 0 47.00 0.26 1.20 1.20 0 20 0
February 17, 2023 0.01 0.65 0.65 0 23 0 48.00 1.05 2.05 2.05 0 41 0
February 17, 2023 0.01 0.50 0.50 0 4 0 49.00 1.85 2.80 2.80 0 40 0
February 17, 2023 0.01 0.32 0.32 0 77 0 50.00 3.00 3.75 3.75 0 100 0
February 17, 2023 0 0.27 0.27 0 21 0 52.00 5.00 5.75 5.75 0 40 0
February 17, 2023 0 0.26 0.26 0 17 0 54.00 7.10 7.75 7.75 0 40 0
February 17, 2023 0 0.26 0.26 0 0 0 56.00 9.10 9.75 9.75 0 0 0
February 17, 2023 0 0.26 0.26 0 0 0 58.00 11.10 11.75 11.75 0 10 0
February 17, 2023 0 0.26 0.26 0 0 0 60.00 13.10 13.75 13.75 0 0 0
February 17, 2023 0 0.26 0.26 0 0 0 62.00 15.10 15.75 15.75 0 0 0
February 17, 2023 0 0.26 0.26 0 0 0 64.00 17.10 17.75 17.75 0 0 0
March 17, 2023 10.50 11.30 11.30 0 0 0 36.00 0.01 0.28 0.28 0 0 0
March 17, 2023 8.55 9.30 9.30 0 0 0 38.00 0.02 0.31 0.31 0 0 0
March 17, 2023 7.55 8.30 8.30 0 0 0 39.00 0.02 0.34 0.34 0 0 0
March 17, 2023 6.60 7.35 7.35 0 0 0 40.00 0.02 0.37 0.37 0 40 0
March 17, 2023 5.65 6.30 6.30 0 0 0 41.00 0.02 0.43 0.43 0 0 0
March 17, 2023 4.90 5.35 5.35 0 0 0 42.00 0.09 0.50 0.50 0 0 0
March 17, 2023 3.90 4.45 4.45 0 0 0 43.00 0.17 0.60 0.60 0 0 0
March 17, 2023 2.85 3.55 3.55 0 30 0 44.00 0.36 0.75 0.75 0 0 0
March 17, 2023 2.15 2.75 2.75 0 0 0 45.00 0.60 1.00 1.00 0 10 0
March 17, 2023 1.55 2.00 2.00 0 6 0 46.00 0.90 1.35 1.35 0 20 0
March 17, 2023 0.95 1.35 1.35 0 0 0 47.00 1.35 1.80 1.80 0 0 0
March 17, 2023 0.47 0.90 0.90 0 9 0 48.00 1.95 2.40 2.40 0 64 0
March 17, 2023 0.20 0.60 0.60 0 2,400 0 49.00 2.65 3.10 3.10 0 0 0
March 17, 2023 0.05 0.50 0.50 0 1,360 0 50.00 3.45 3.95 3.95 0 20 0
March 17, 2023 0.01 0.34 0.34 0 3 0 52.00 5.25 5.80 5.80 0 0 0
March 17, 2023 0 0.27 0.27 0 0 0 54.00 7.15 7.95 7.95 0 0 0
March 17, 2023 0 0.26 0.26 0 102 0 55.00 8.25 8.95 8.95 0 0 0
March 17, 2023 0 0.26 0.26 0 0 0 56.00 9.15 9.95 9.95 0 0 0
March 17, 2023 0 0.26 0.26 0 0 0 58.00 11.15 11.90 11.90 0 0 0
March 17, 2023 0 0.26 0.26 0 0 0 60.00 12.80 13.95 13.95 0 0 0
March 17, 2023 0 0.26 0.26 0 0 0 62.00 14.85 15.90 15.90 0 0 0
March 17, 2023 0 0.26 0.26 0 0 0 64.00 16.80 17.90 17.90 0 0 0
March 17, 2023 0 0.26 0.26 0 0 0 65.00 17.80 18.90 18.90 0 0 0
March 17, 2023 0 0.26 0.26 0 0 0 70.00 23.15 23.85 23.85 0 0 0
April 21, 2023 10.50 11.35 11.35 0 0 0 36.00 0.02 0.37 0.37 0 0 0
April 21, 2023 8.50 9.40 9.40 0 0 0 38.00 0.02 0.43 0.43 0 0 0
April 21, 2023 7.60 8.40 8.40 0 0 0 39.00 0.02 0.47 0.47 0 0 0
April 21, 2023 6.60 7.45 7.45 0 0 0 40.00 0.02 0.49 0.49 0 0 0
April 21, 2023 5.65 6.50 6.50 0 0 0 41.00 0.09 0.50 0.50 0 0 0
April 21, 2023 4.80 5.55 5.55 0 0 0 42.00 0.23 0.65 0.65 0 0 0
April 21, 2023 3.90 4.65 4.65 0 17 0 43.00 0.38 0.80 0.80 0 0 0
April 21, 2023 3.10 3.85 3.85 0 0 0 44.00 0.55 1.00 1.00 0 0 0
April 21, 2023 2.30 3.05 3.05 0 0 0 45.00 0.80 1.30 1.30 0 2 0
April 21, 2023 1.80 2.30 2.30 0 0 0 46.00 1.15 1.65 1.65 0 21 0
April 21, 2023 1.25 1.70 1.70 0 0 0 47.00 1.60 2.10 2.10 0 0 0
April 21, 2023 0.80 1.25 1.25 0 0 0 48.00 2.15 2.65 2.65 0 0 0
April 21, 2023 0.43 0.90 0.90 0 18 0 49.00 2.65 3.35 3.35 0 0 0
April 21, 2023 0.21 0.65 0.65 0 0 0 50.00 3.50 4.10 4.10 0 150 0
April 21, 2023 0.02 0.45 0.45 0 1 0 52.00 5.20 5.85 5.85 0 10 0
April 21, 2023 0.01 0.37 0.37 0 0 0 54.00 7.10 7.95 7.95 0 5 0
April 21, 2023 0 0.33 0.33 0 10 0 56.00 9.10 9.95 9.95 0 0 0
April 21, 2023 0 0.32 0.32 0 0 0 60.00 13.15 13.95 13.95 0 0 0
May 19, 2023 10.55 11.35 11.35 0 0 0 36.00 0.01 0.50 0.50 0 0 0
May 19, 2023 8.60 9.40 9.40 0 0 0 38.00 0.01 0.50 0.50 0 0 0
May 19, 2023 7.65 8.45 8.45 0 0 0 39.00 0.07 0.55 0.55 0 0 0
May 19, 2023 6.75 7.55 7.55 0 0 0 40.00 0.13 0.65 0.65 0 0 0
May 19, 2023 5.85 6.65 6.65 0 0 0 41.00 0.24 0.70 0.70 0 0 0
May 19, 2023 5.05 5.70 5.70 0 0 0 42.00 0.37 0.85 0.85 0 0 0
May 19, 2023 4.20 4.90 4.90 0 0 0 43.00 0.55 1.05 1.05 0 0 0
May 19, 2023 3.45 4.15 4.15 0 0 0 44.00 0.75 1.25 1.25 0 0 0
May 19, 2023 2.75 3.40 3.40 0 0 0 45.00 1.00 1.50 1.50 0 0 0
May 19, 2023 2.10 2.60 2.60 0 0 0 46.00 1.35 1.85 1.85 0 1 0
May 19, 2023 1.50 2.00 2.00 0 10 0 47.00 1.80 2.30 2.30 0 0 0
May 19, 2023 1.05 1.55 1.55 0 0 0 48.00 2.20 2.95 2.95 0 0 0
May 19, 2023 0.65 1.15 1.15 0 0 0 49.00 2.80 3.60 3.60 0 0 0
May 19, 2023 0.38 0.85 0.85 -0.55 0 30 50.00 3.60 4.30 4.30 0 0 0
May 19, 2023 0.03 0.55 0.55 0 3 0 52.00 5.25 6.00 6.00 0 0 0
May 19, 2023 0.01 0.50 0.50 0 0 0 54.00 7.15 7.95 7.95 0 15 0
May 19, 2023 0 0.39 0.39 0 0 0 56.00 9.10 9.90 9.90 0 0 0
May 19, 2023 0 0.36 0.36 0 0 0 60.00 13.10 13.90 13.90 0 0 0
June 16, 2023 10.50 11.35 11.35 0 0 0 36.00 0.02 0.50 0.50 0 0 0
June 16, 2023 8.60 9.45 9.45 0 0 0 38.00 0.11 0.55 0.55 0 0 0
June 16, 2023 7.65 8.50 8.50 0 0 0 39.00 0.17 0.65 0.65 0 0 0
June 16, 2023 6.75 7.55 7.55 0 0 0 40.00 0.29 0.75 0.75 0 0 0
June 16, 2023 5.80 6.65 6.65 0 0 0 41.00 0.39 0.85 0.85 0 2 0
June 16, 2023 5.05 5.80 5.80 0 1 0 42.00 0.55 1.05 1.05 0 23 0
June 16, 2023 4.15 4.90 4.90 0 0 0 43.00 0.75 1.25 1.25 0 0 0
June 16, 2023 3.40 4.15 4.15 0 0 0 44.00 1.00 1.55 1.55 0 5 0
June 16, 2023 2.70 3.45 3.45 0 10 0 45.00 1.30 1.90 1.90 0 1 0
June 16, 2023 2.05 2.80 2.80 0 0 0 46.00 1.65 2.25 2.25 0 0 0
June 16, 2023 1.55 2.20 2.20 0 2 0 47.00 2.05 2.75 2.75 0 2 0
June 16, 2023 1.10 1.75 1.75 0 0 0 48.00 2.60 3.30 3.30 0 0 0
June 16, 2023 0.75 1.35 1.35 0 0 0 49.00 3.15 3.95 3.95 0 0 0
June 16, 2023 0.50 1.00 1.00 -0.70 0 30 50.00 3.95 4.60 4.60 0 0 0
June 16, 2023 0.40 0.60 0.60 0 2 0 52.00 5.35 6.35 6.35 0 0 0
June 16, 2023 0.01 0.39 0.39 0 10 0 55.00 8.15 9.05 9.05 0 0 0
June 16, 2023 0.01 0.37 0.37 0 0 0 56.00 9.15 9.90 9.90 0 0 0
June 16, 2023 0 0.40 0.40 0 8 0 60.00 13.05 14.00 14.00 0 0 0
June 16, 2023 0 0.40 0.40 0 0 0 65.00 18.00 19.00 19.00 0 0 0
June 16, 2023 0 0.40 0.40 0 0 0 70.00 23.00 24.00 24.00 0 0 0
July 21, 2023 5.20 5.90 5.90 0 0 0 42.00 0.75 1.25 1.25 0 0 0
July 21, 2023 4.35 5.10 5.10 0 0 0 43.00 0.95 1.50 1.50 0 0 0
July 21, 2023 3.60 4.35 4.35 0 0 0 44.00 1.15 1.75 1.75 0 0 0
July 21, 2023 2.90 3.65 3.65 0 0 0 45.00 1.45 2.10 2.10 0 0 0
July 21, 2023 2.30 3.10 3.10 0 0 0 46.00 1.85 2.50 2.50 0 0 0
July 21, 2023 1.75 2.50 2.50 0 0 0 47.00 2.20 2.95 2.95 0 0 0
July 21, 2023 1.30 2.05 2.05 -0.70 0 2 48.00 2.75 3.50 3.50 0 0 0
July 21, 2023 0.90 1.60 1.60 0 0 0 49.00 3.35 4.10 4.10 0 0 0
July 21, 2023 0.60 1.25 1.25 -0.80 0 30 50.00 4.05 4.75 4.75 0 0 0
July 21, 2023 0.25 0.75 0.75 0 0 0 52.00 5.45 6.45 6.45 0 0 0
July 21, 2023 0.01 0.42 0.42 0 0 0 56.00 9.15 10.05 10.05 0 0 0
September 15, 2023 11.45 12.50 12.50 0 0 0 35.00 0.22 0.70 0.70 0 0 0
September 15, 2023 8.80 9.65 9.65 0 0 0 38.00 0.47 0.95 0.95 0 0 0
September 15, 2023 7.05 7.85 7.85 0 0 0 40.00 0.70 1.25 1.25 0 1 0
September 15, 2023 5.25 6.25 6.25 0 5 0 42.00 1.00 1.65 1.65 0 0 0
September 15, 2023 3.90 4.70 4.70 0 0 0 44.00 1.50 2.20 2.20 0 6 0
September 15, 2023 3.25 4.00 4.00 0 20 0 45.00 1.80 2.55 2.55 0 0 0
September 15, 2023 2.65 3.40 3.40 0 1 0 46.00 2.20 2.95 2.95 0 15 0
September 15, 2023 1.60 2.40 2.40 0 0 0 48.00 3.15 3.90 3.90 0 0 0
September 15, 2023 0.85 1.60 1.60 0 9 0 50.00 4.40 5.15 5.15 0 0 0
September 15, 2023 0.06 0.50 0.50 -0.30 0 20 55.00 8.25 9.20 9.20 0 0 0
September 15, 2023 0.01 0.34 0.34 0 0 0 60.00 12.95 14.05 14.05 0 0 0
September 15, 2023 0 0.50 0.50 0 0 0 65.00 17.95 19.10 19.10 0 0 0
September 15, 2023 0 0.50 0.50 0 0 0 70.00 22.90 24.05 24.05 0 0 0
December 15, 2023 11.45 12.70 12.70 0 0 0 35.00 0.11 1.00 1.00 0 10 0
December 15, 2023 8.85 9.90 9.90 0 0 0 38.00 0.45 1.35 1.35 0 1 0
December 15, 2023 7.20 8.20 8.20 0 15 0 40.00 0.85 1.70 1.70 0 0 0
December 15, 2023 5.60 6.70 6.70 0 5 0 42.00 1.30 2.20 2.20 0 4 0
December 15, 2023 4.30 5.30 5.30 0 0 0 44.00 1.90 2.85 2.85 0 0 0
December 15, 2023 3.15 4.10 4.10 0 0 0 46.00 2.65 3.60 3.60 0 0 0
December 15, 2023 2.15 3.10 3.10 0 21 0 48.00 3.65 4.60 4.60 0 0 0
December 15, 2023 1.35 2.30 2.30 0 19 0 50.00 4.80 5.80 5.80 0 0 0
December 15, 2023 0.17 1.05 1.05 0 2 0 55.00 8.45 9.50 9.50 0 4 0
December 15, 2023 0.01 0.60 0.60 0 0 0 60.00 12.95 14.05 14.05 0 0 0