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.

CAE – CAE Inc.

Last update: August 14, 2022 at 2:13 p.m.   (Real-time)

  • Last price: 27.560
  • Net change: 0.910
  • Bid price: 27.520
  • Ask price: 27.600
  • 30-day historical volatility: 63.37%
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: 8,864
Volume: 54
Open interest: 4,479
Volume: 99
August 19, 2022 3.55 3.80 3.80 0 0 0 24.00 0.05 0.14 0.14 0 35 0
August 19, 2022 2.60 2.90 2.90 0 14 1 25.00 0.15 0.27 0.27 -0.23 43 20
August 19, 2022 1.75 2.05 2.05 0 55 0 26.00 0.31 0.43 0.43 -0.34 49 14
August 19, 2022 1.10 1.30 1.30 0 0 0 27.00 0.60 0.75 0.75 0 49 0
August 19, 2022 0.60 0.80 0.80 0 20 1 28.00 1.05 1.25 1.25 0 63 0
August 19, 2022 0.31 0.43 0.43 0 27 0 29.00 1.70 1.95 1.95 0 10 0
August 19, 2022 0.15 0.23 0.23 0 34 0 30.00 2.50 2.80 2.80 0 99 0
August 19, 2022 0.05 0.14 0.14 0 45 0 31.00 3.35 3.65 3.65 0 11 0
August 19, 2022 0 0.09 0.09 0 57 0 32.00 4.35 4.60 4.60 0 95 0
August 19, 2022 0 0.09 0.09 0 27 0 33.00 5.35 5.80 5.80 0 41 0
August 19, 2022 0 0.09 0.09 0 67 0 34.00 6.35 6.75 6.75 0 0 0
August 19, 2022 0 0.09 0.09 0 102 0 35.00 7.35 7.75 7.75 0 0 0
August 19, 2022 0 0.09 0.09 0 87 0 36.00 8.30 8.55 8.55 0 0 0
August 19, 2022 0 0.29 0.29 0 39 0 37.00 9.30 9.55 9.55 0 0 0
August 19, 2022 0 0.09 0.09 0 46 0 38.00 10.30 10.55 10.55 0 0 0
August 19, 2022 0 0.09 0.09 0 77 0 40.00 12.30 12.55 12.55 0 0 0
September 16, 2022 3.75 4.00 4.00 0 0 0 24.00 0.21 0.31 0.31 0 30 0
September 16, 2022 3.35 3.60 3.60 0 0 0 24.50 0.31 0.37 0.37 0 0 0
September 16, 2022 2.90 3.15 3.15 0 0 0 25.00 0.36 0.46 0.46 0 76 0
September 16, 2022 2.15 2.35 2.35 0 34 0 26.00 0.60 0.75 0.75 -0.40 25 1
September 16, 2022 1.50 1.70 1.70 0 21 0 27.00 0.95 1.10 1.10 -0.35 15 3
September 16, 2022 1.00 1.15 1.15 0 0 0 28.00 1.40 1.55 1.55 0 45 0
September 16, 2022 0.65 0.80 0.80 0.20 10 3 29.00 2.00 2.25 2.25 0 12 0
September 16, 2022 0.41 0.55 0.55 0.01 31 1 30.00 2.75 2.95 2.95 0 42 0
September 16, 2022 0.21 0.38 0.38 -0.05 15 20 31.00 3.60 3.85 3.85 0 1 0
September 16, 2022 0.11 0.25 0.25 0 50 0 32.00 4.45 4.70 4.70 0 24 0
September 16, 2022 0.06 0.15 0.15 0 70 0 33.00 5.40 5.65 5.65 0 5 0
September 16, 2022 0.05 0.15 0.15 0 2 0 34.00 6.35 6.65 6.65 0 27 0
September 16, 2022 0.01 0.10 0.10 0 479 1 35.00 7.35 7.60 7.60 0 14 0
September 16, 2022 0.01 0.10 0.10 0 187 0 36.00 8.30 8.75 8.75 0 0 0
September 16, 2022 0.01 0.09 0.09 0 33 0 37.00 9.30 9.60 9.60 0 0 0
September 16, 2022 0 0.09 0.09 0 88 0 38.00 10.30 10.60 10.60 0 10 0
September 16, 2022 0 0.09 0.09 0 51 0 40.00 12.30 12.60 12.60 0 0 0
September 16, 2022 0 0.08 0.08 0 135 0 42.00 14.30 14.60 14.60 0 0 0
September 16, 2022 0 0.08 0.08 0 50 0 44.00 16.30 16.60 16.60 0 0 0
September 16, 2022 0 0.08 0.08 0 20 0 45.00 17.30 17.60 17.60 0 0 0
September 16, 2022 0 0.08 0.08 0 14 0 46.00 18.30 18.60 18.60 0 0 0
September 16, 2022 0 0.08 0.08 0 0 0 50.00 22.30 22.60 22.60 0 0 0
October 21, 2022 4.00 4.30 4.30 0 0 0 24.00 0.41 0.55 0.55 0 10 0
October 21, 2022 3.60 3.90 3.90 0 0 0 24.50 0.50 0.65 0.65 0 0 0
October 21, 2022 3.20 3.50 3.50 0 0 0 25.00 0.60 0.75 0.75 0 10 0
October 21, 2022 2.50 2.75 2.75 0 0 0 26.00 0.90 1.10 1.10 0 21 0
October 21, 2022 1.90 2.15 2.15 0 1 0 27.00 1.25 1.50 1.50 -0.60 3,012 5
October 21, 2022 1.40 1.65 1.65 -0.15 20 14 28.00 1.70 2.00 2.00 0 14 0
October 21, 2022 1.00 1.20 1.20 0 0 0 29.00 2.30 2.55 2.55 0 0 0
October 21, 2022 0.70 0.90 0.90 0 37 0 30.00 2.95 3.25 3.25 -1.05 104 25
October 21, 2022 0.46 0.60 0.60 0 3,015 0 31.00 3.70 4.00 4.00 0 10 0
October 21, 2022 0.31 0.49 0.49 0 5 0 32.00 4.55 4.85 4.85 0 40 0
October 21, 2022 0.20 0.34 0.34 0 24 0 33.00 5.45 5.75 5.75 0 0 0
October 21, 2022 0.11 0.24 0.24 0 3,024 0 34.00 6.45 6.70 6.70 0 0 0
October 21, 2022 0.10 0.19 0.19 0 13 0 35.00 7.40 7.65 7.65 0 9 0
October 21, 2022 0.05 0.15 0.15 0 12 0 36.00 8.35 8.60 8.60 0 14 0
October 21, 2022 0.05 0.14 0.14 0 59 0 37.00 9.30 9.55 9.55 0 0 0
October 21, 2022 0.01 0.10 0.10 0 71 0 38.00 10.30 10.55 10.55 0 0 0
October 21, 2022 0.01 0.09 0.09 0 0 0 40.00 12.30 12.55 12.55 0 0 0
November 18, 2022 4.30 4.55 4.55 0 0 0 24.00 0.65 0.80 0.80 -0.30 21 14
November 18, 2022 3.90 4.20 4.20 0 0 0 24.50 0.75 0.95 0.95 0 0 0
November 18, 2022 3.55 3.85 3.85 0 0 0 25.00 0.90 1.05 1.05 0 0 0
November 18, 2022 2.90 3.20 3.20 0 0 0 26.00 1.20 1.40 1.40 0 11 0
November 18, 2022 2.30 2.55 2.55 0 0 0 27.00 1.60 1.80 1.80 0 0 0
November 18, 2022 1.80 2.05 2.05 0 2 0 28.00 2.05 2.30 2.30 0 0 0
November 18, 2022 1.40 1.60 1.60 0 5 0 29.00 2.65 2.90 2.90 0 0 0
November 18, 2022 1.05 1.25 1.25 0 5 0 30.00 3.30 3.55 3.55 0 5 0
November 18, 2022 0.80 1.00 1.00 0 7 0 31.00 4.00 4.30 4.30 0 2 0
November 18, 2022 0.60 0.75 0.75 -0.05 7 7 32.00 4.80 5.05 5.05 0 4 0
November 18, 2022 0.41 0.60 0.60 0 0 0 33.00 5.65 5.95 5.95 0 0 0
November 18, 2022 0.31 0.48 0.48 0 0 0 34.00 6.55 6.85 6.85 0 0 0
November 18, 2022 0.21 0.36 0.36 0 10 0 35.00 7.45 7.75 7.75 0 0 0
November 18, 2022 0.16 0.29 0.29 0 7 0 36.00 8.40 8.70 8.70 0 0 0
November 18, 2022 0.11 0.24 0.24 0 5 0 37.00 9.35 9.65 9.65 0 0 0
November 18, 2022 0.10 0.20 0.20 0 11 0 38.00 10.35 10.65 10.65 0 0 0
November 18, 2022 0.05 0.14 0.14 0 20 0 40.00 12.30 12.60 12.60 0 0 0
December 16, 2022 6.05 6.40 6.40 0 0 0 22.00 0.41 0.55 0.55 0 25 0
December 16, 2022 4.45 4.85 4.85 0 0 0 24.00 0.75 1.00 1.00 0 20 0
December 16, 2022 4.10 4.40 4.40 0 0 0 24.50 0.90 1.10 1.10 0 0 0
December 16, 2022 3.75 4.05 4.05 0 30 0 25.00 1.05 1.25 1.25 0 37 0
December 16, 2022 3.15 3.40 3.40 0 5 0 26.00 1.35 1.60 1.60 0 77 0
December 16, 2022 2.55 2.80 2.80 0 0 0 27.00 1.75 2.05 2.05 0 5 0
December 16, 2022 2.05 2.30 2.30 0 4 0 28.00 2.25 2.50 2.50 0 7 0
December 16, 2022 1.60 1.85 1.85 0.30 12 3 29.00 2.85 3.10 3.10 0 0 0
December 16, 2022 1.25 1.50 1.50 0 9 0 30.00 3.50 3.75 3.75 0 10 0
December 16, 2022 0.95 1.20 1.20 0 0 0 31.00 4.15 4.45 4.45 0 0 0
December 16, 2022 0.75 0.95 0.95 0 33 0 32.00 4.95 5.30 5.30 0 3 0
December 16, 2022 0.55 0.80 0.80 0 20 0 33.00 5.75 6.10 6.10 0 0 0
December 16, 2022 0.41 0.60 0.60 0 22 0 34.00 6.65 6.95 6.95 0 0 0
December 16, 2022 0.31 0.50 0.50 0 7 0 35.00 7.55 7.85 7.85 0 12 0
December 16, 2022 0.21 0.40 0.40 0 104 0 36.00 8.45 8.80 8.80 0 0 0
December 16, 2022 0.16 0.34 0.34 0 0 0 37.00 9.40 9.70 9.70 0 0 0
December 16, 2022 0.15 0.25 0.25 0 58 0 38.00 10.35 10.65 10.65 0 17 0
December 16, 2022 0.06 0.20 0.20 0 27 0 40.00 12.30 12.60 12.60 0 7 0
January 20, 2023 4.70 5.00 5.00 0 0 0 24.00 0.90 1.15 1.15 0 10 0
January 20, 2023 4.35 4.65 4.65 0 0 0 24.50 1.05 1.30 1.30 0 0 0
January 20, 2023 4.00 4.30 4.30 0 0 0 25.00 1.20 1.45 1.45 0 0 0
January 20, 2023 3.35 3.65 3.65 0 0 0 26.00 1.55 1.80 1.80 0 7 0
January 20, 2023 2.80 3.10 3.10 0 0 0 27.00 2.00 2.20 2.20 -0.35 0 15
January 20, 2023 2.30 2.60 2.60 0 1 0 28.00 2.45 2.75 2.75 0 0 0
January 20, 2023 1.85 2.15 2.15 0 10 0 29.00 3.05 3.25 3.25 0 0 0
January 20, 2023 1.50 1.80 1.80 0 0 0 30.00 3.60 3.95 3.95 0 0 0
January 20, 2023 1.20 1.45 1.45 0 0 0 31.00 4.35 4.65 4.65 0 0 0
January 20, 2023 0.95 1.20 1.20 0 7 0 32.00 5.10 5.40 5.40 0 0 0
January 20, 2023 0.75 0.95 0.95 -0.05 0 2 33.00 5.90 6.20 6.20 0 0 0
January 20, 2023 0.60 0.80 0.80 0 0 0 34.00 6.70 7.10 7.10 0 0 0
January 20, 2023 0.42 0.65 0.65 0 0 0 35.00 7.60 7.90 7.90 0 0 0
January 20, 2023 0.30 0.50 0.50 0 2 0 36.00 8.50 8.85 8.85 0 0 0
January 20, 2023 0.26 0.45 0.45 0 24 0 37.00 9.45 9.80 9.80 0 0 0
January 20, 2023 0.21 0.35 0.35 0 0 0 38.00 10.35 10.75 10.75 0 0 0
January 20, 2023 0.11 0.25 0.25 0 0 0 40.00 12.30 12.65 12.65 0 0 0
March 17, 2023 6.55 6.85 6.85 0 0 0 22.00 0.70 0.90 0.90 0 15 0
March 17, 2023 5.80 6.10 6.10 0 0 0 23.00 0.90 1.15 1.15 1.05 0 2
March 17, 2023 5.05 5.40 5.40 0 0 0 24.00 1.15 1.45 1.45 0 6 0
March 17, 2023 4.40 4.70 4.70 0 0 0 25.00 1.50 1.80 1.80 0 11 0
March 17, 2023 3.85 4.10 4.10 0 0 0 26.00 1.90 2.15 2.15 0 5 0
March 17, 2023 2.75 3.05 3.05 0 30 0 28.00 2.80 3.10 3.10 0 0 0
March 17, 2023 1.95 2.25 2.25 0 20 0 30.00 4.00 4.25 4.25 0 0 0
March 17, 2023 1.35 1.65 1.65 0 37 0 32.00 5.30 5.65 5.65 0 35 0
March 17, 2023 1.00 1.15 1.15 0 5 0 34.00 6.95 7.30 7.30 0 7 0
March 17, 2023 0.75 1.00 1.00 0 11 0 35.00 7.75 8.20 8.20 0 0 0
March 17, 2023 0.60 0.85 0.85 0 0 0 36.00 8.65 9.00 9.00 0 0 0
March 17, 2023 0.36 0.60 0.60 0 10 0 38.00 10.45 10.90 10.90 0 0 0
March 17, 2023 0.26 0.45 0.45 0 10 0 40.00 12.35 12.70 12.70 0 0 0
June 16, 2023 6.95 7.25 7.25 0 0 0 22.00 0.95 1.25 1.25 0 0 0
June 16, 2023 6.25 6.55 6.55 0 0 0 23.00 1.20 1.60 1.60 0 0 0
June 16, 2023 5.65 5.90 5.90 0 0 0 24.00 1.50 1.90 1.90 0 0 0
June 16, 2023 4.95 5.25 5.25 0 0 0 25.00 1.90 2.25 2.25 0 6 0
June 16, 2023 4.35 4.70 4.70 0 2 0 26.00 2.30 2.65 2.65 0 35 0
June 16, 2023 3.55 3.70 3.70 0.25 5 1 28.00 3.25 3.60 3.60 0 0 0
June 16, 2023 2.50 2.85 2.85 0 4 0 30.00 4.40 4.70 4.70 0 5 0
June 16, 2023 1.85 2.30 2.30 0 0 0 32.00 5.75 6.10 6.10 0 0 0
June 16, 2023 1.35 1.75 1.75 0 0 0 34.00 7.25 7.60 7.60 0 9 0
June 16, 2023 1.15 1.55 1.55 0 5 0 35.00 8.05 8.40 8.40 0 0 0
June 16, 2023 0.95 1.35 1.35 0 0 0 36.00 8.70 9.20 9.20 0 0 0
June 16, 2023 0.70 1.00 1.00 0 0 0 38.00 10.60 11.00 11.00 0 0 0
June 16, 2023 0.50 0.80 0.80 0 3 0 40.00 12.45 12.90 12.90 0 0 0