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: June 19, 2025 at 11:26 a.m.   (Real-time)

  • Last price: 36.410
  • Net change: 0.030
  • Bid price: 36.390
  • Ask price: 36.430
  • 30-day historical volatility: 33.74%
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: 1,216
Volume: 10
Open interest: 598
Volume: 0
June 20, 2025 16.30 16.55 16.50 0 0 0 20.00 0 0.05 0.05 0 12 0
June 20, 2025 15.30 15.55 15.50 0 0 0 21.00 0 0.05 0.05 0 30 0
June 20, 2025 14.30 14.55 14.50 0 0 0 22.00 0 0.05 0.05 0 7 0
June 20, 2025 13.30 13.55 13.50 0 0 0 23.00 0 0.05 0.05 0 0 0
June 20, 2025 12.30 12.55 12.50 0 0 0 24.00 0 0.05 0.05 0 0 0
June 20, 2025 11.30 11.55 11.50 0 30 0 25.00 0 0.05 0.05 0 0 0
June 20, 2025 10.30 10.55 10.50 0 10 0 26.00 0 0.05 0.05 0 0 0
June 20, 2025 9.30 9.55 9.50 0 0 0 27.00 0 0.05 0.05 0 0 0
June 20, 2025 8.30 8.55 8.50 0 15 0 28.00 0 0.05 0.05 0 4 0
June 20, 2025 7.30 7.55 7.50 0 0 0 29.00 0 0.05 0.05 0 20 0
June 20, 2025 6.30 6.55 6.50 0 98 0 30.00 0 0.05 0.05 0 20 0
June 20, 2025 5.30 5.55 5.50 0 5 0 31.00 0 0.05 0.05 0 0 0
June 20, 2025 4.35 4.55 4.50 0 14 0 32.00 0 0.05 0.05 0 90 0
June 20, 2025 3.35 3.55 3.50 0 0 0 33.00 0 0.05 0.05 0 30 0
June 20, 2025 2.35 2.55 2.50 0 10 0 34.00 0 0.05 0.05 0 69 0
June 20, 2025 1.35 1.60 1.50 0 38 0 35.00 0 0.05 0.08 0 10 0
June 20, 2025 0.38 0.65 0.60 0 47 0 36.00 0 0.21 0.34 0 10 0
June 20, 2025 0 0.14 0.19 0 24 0 37.00 0.44 0.75 0.80 0 10 0
June 20, 2025 0 0.05 0.05 0 80 0 38.00 1.45 1.70 1.75 0 0 0
June 20, 2025 0 0.05 0.05 0 23 0 39.00 2.45 2.70 2.75 0 0 0
June 20, 2025 0 0.05 0.05 0 14 0 40.00 3.45 3.70 3.75 0 0 0
June 20, 2025 0 0.05 0.05 0 7 0 41.00 4.45 4.70 4.75 0 0 0
June 20, 2025 0 0.05 0.05 0 7 0 42.00 5.45 5.70 5.75 0 0 0
July 18, 2025 10.35 10.65 10.55 0 7 0 26.00 0 0.08 0.08 0 0 0
July 18, 2025 9.35 9.65 9.55 0 0 0 27.00 0 0.09 0.08 0 15 0
July 18, 2025 8.35 8.65 8.60 0 0 0 28.00 0 0.09 0.10 0 1 0
July 18, 2025 7.45 7.65 7.60 0 0 0 29.00 0 0.11 0.12 0 0 0
July 18, 2025 6.45 6.70 6.60 0 10 0 30.00 0.01 0.14 0.13 0 24 0
July 18, 2025 5.40 5.70 5.60 0 0 0 31.00 0.01 0.16 0.15 0 0 0
July 18, 2025 4.50 4.75 4.65 0 0 0 32.00 0.03 0.18 0.19 0 0 0
July 18, 2025 3.50 3.80 3.70 0 20 0 33.00 0.05 0.23 0.23 0 7 0
July 18, 2025 2.60 2.90 2.85 0 10 0 34.00 0.08 0.35 0.35 0 5 0
July 18, 2025 1.80 2.10 2.00 0 1 0 35.00 0.24 0.55 0.60 0 0 0
July 18, 2025 1.10 1.35 1.30 0 20 0 36.00 0.60 0.90 0.90 0 1 0
July 18, 2025 0.60 0.80 0.80 0 8 0 37.00 1.05 1.35 1.40 0 0 0
July 18, 2025 0.16 0.45 0.45 0 53 0 38.00 1.70 1.95 2.05 0 0 0
July 18, 2025 0.02 0.24 0.24 0 20 0 39.00 2.45 2.70 2.85 0 0 0
July 18, 2025 0.01 0.15 0.14 0 20 0 40.00 3.45 3.85 3.80 0 0 0
July 18, 2025 0.01 0.11 0.10 0 0 0 41.00 4.45 4.75 4.80 0 0 0
July 18, 2025 0 0.09 0.10 0 5 0 42.00 5.45 5.75 5.80 0 0 0
August 15, 2025 10.55 10.80 10.75 0 0 0 26.00 0.02 0.30 0.30 0 0 0
August 15, 2025 9.50 9.85 9.70 0 0 0 27.00 0.02 0.33 0.32 0 0 0
August 15, 2025 8.55 8.85 8.75 0 0 0 28.00 0.02 0.35 0.35 0 20 0
August 15, 2025 7.65 7.90 7.85 0 0 0 29.00 0.02 0.39 0.38 0 0 0
August 15, 2025 6.65 6.95 6.90 0 4 0 30.00 0.12 0.30 0.31 0 3 0
August 15, 2025 5.70 6.00 5.90 0 0 0 31.00 0.15 0.36 0.37 0 1 0
August 15, 2025 4.80 5.10 5.00 0 40 0 32.00 0.21 0.46 0.47 0 0 0
August 15, 2025 3.95 4.25 4.20 0 0 0 33.00 0.34 0.65 0.65 0 0 0
August 15, 2025 3.15 3.50 3.35 0 6 0 34.00 0.60 0.80 0.85 0 8 0
August 15, 2025 2.45 2.75 2.70 0 0 0 35.00 0.85 1.15 1.15 0 12 0
August 15, 2025 1.85 2.05 2.00 0 50 0 36.00 1.25 1.50 1.55 0 0 0
August 15, 2025 1.35 1.65 1.50 0 1 0 37.00 1.70 2.00 2.05 0 0 0
August 15, 2025 0.85 1.15 1.10 0 22 0 38.00 2.25 2.55 2.65 0 0 0
August 15, 2025 0.55 0.80 0.75 0 7 0 39.00 2.90 3.15 3.25 0 0 0
August 15, 2025 0.23 0.55 0.50 0 22 0 40.00 3.70 3.90 4.05 0 7 0
August 15, 2025 0.11 0.38 0.37 0 33 0 41.00 4.55 4.80 4.90 0 0 0
August 15, 2025 0.06 0.25 0.24 0 0 0 42.00 5.30 5.75 6.05 0 0 0
September 19, 2025 16.45 16.75 16.70 0 0 0 20.00 0 0.11 0.14 0 10 0
September 19, 2025 14.55 14.80 14.70 0 0 0 22.00 0 0.15 0.15 0 10 0
September 19, 2025 13.50 13.80 13.75 0 0 0 23.00 0.02 0.14 0.16 0 0 0
September 19, 2025 12.60 12.85 12.75 0 11 0 24.00 0.02 0.18 0.18 0 8 0
September 19, 2025 11.55 11.85 11.80 0 0 0 25.00 0.02 0.20 0.20 0 0 0
September 19, 2025 10.65 10.90 10.80 0 0 0 26.00 0.02 0.23 0.22 0 0 0
September 19, 2025 9.70 9.95 9.85 0 0 0 27.00 0.02 0.23 0.25 0 0 0
September 19, 2025 8.75 9.00 8.90 0 62 0 28.00 0.12 0.27 0.27 0 35 0
September 19, 2025 7.80 8.05 7.95 0 0 0 29.00 0.18 0.32 0.33 0 20 0
September 19, 2025 6.80 7.10 7.00 0 22 0 30.00 0.24 0.41 0.41 0 3 0
September 19, 2025 5.90 6.20 6.05 0 20 0 31.00 0.35 0.48 0.50 0 0 0
September 19, 2025 5.05 5.35 5.25 0 3 0 32.00 0.46 0.65 0.65 0 10 0
September 19, 2025 4.25 4.55 4.45 0 0 0 33.00 0.65 0.85 0.80 0 0 0
September 19, 2025 3.45 3.75 3.70 0 0 0 34.00 0.85 1.05 1.00 0 20 0
September 19, 2025 2.80 3.05 2.95 0 42 0 35.00 1.15 1.35 1.35 0 10 0
September 19, 2025 2.20 2.40 2.30 0 1 0 36.00 1.50 1.70 1.75 0 10 0
September 19, 2025 1.70 1.90 1.80 0 6 0 37.00 2.00 2.20 2.25 0 0 0
September 19, 2025 1.25 1.45 1.35 0 16 0 38.00 2.55 2.75 2.80 0 0 0
September 19, 2025 0.90 1.05 1.00 0 0 0 39.00 3.15 3.40 3.45 0 0 0
September 19, 2025 0.60 0.75 0.75 0 18 0 40.00 3.85 4.15 4.20 0 0 0
September 19, 2025 0.26 0.40 0.41 0 0 0 42.00 5.50 5.80 5.90 0 0 0
September 19, 2025 0.02 0.22 0.21 0 0 0 45.00 8.40 8.85 8.85 0 0 0
October 17, 2025 8.75 9.10 8.95 0 0 0 28.00 0.15 0.35 0.34 0 0 0
October 17, 2025 7.85 8.20 8.10 0 0 0 29.00 0.24 0.42 0.41 0 0 0
October 17, 2025 6.95 7.30 7.20 0 0 0 30.00 0.32 0.50 0.50 0 0 0
October 17, 2025 6.10 6.40 6.25 0 0 10 31.00 0.42 0.60 0.65 0 0 0
October 17, 2025 5.25 5.55 5.50 0 0 0 32.00 0.55 0.80 0.80 0 0 0
October 17, 2025 4.45 4.80 4.65 0 17 0 33.00 0.75 1.05 1.05 0 0 0
October 17, 2025 3.70 4.10 3.95 0 0 0 34.00 1.05 1.30 1.30 0 0 0
October 17, 2025 3.05 3.35 3.25 0 20 0 35.00 1.35 1.65 1.65 0 0 0
October 17, 2025 2.45 2.75 2.65 0 20 0 36.00 1.70 2.05 2.05 0 0 0
October 17, 2025 2.00 2.25 2.15 0 10 0 37.00 2.20 2.45 2.50 0 0 0
October 17, 2025 1.50 1.75 1.70 0 1 0 38.00 2.70 3.00 3.10 0 0 0
October 17, 2025 1.10 1.35 1.30 0 18 0 39.00 3.35 3.60 3.75 0 0 0
October 17, 2025 0.80 1.05 1.05 0 1 0 40.00 4.05 4.30 4.45 0 0 0
October 17, 2025 0.38 0.65 0.60 0 0 0 42.00 5.60 5.90 6.05 0 0 0
November 21, 2025 7.25 7.60 7.50 0 1 0 30.00 0.50 0.75 0.75 0 0 0
November 21, 2025 6.40 6.80 6.65 0 0 0 31.00 0.70 0.90 0.90 0 0 0
November 21, 2025 5.60 5.95 5.90 0 0 0 32.00 0.80 1.10 1.10 0 0 0
November 21, 2025 4.90 5.20 5.10 0 0 0 33.00 1.15 1.30 1.30 0 0 0
November 21, 2025 4.15 4.50 4.40 0 0 0 34.00 1.40 1.60 1.65 0 0 0
November 21, 2025 3.60 3.85 3.70 0 0 0 35.00 1.75 1.95 2.00 0 0 0
November 21, 2025 2.95 3.25 3.10 0 3 0 36.00 2.15 2.35 2.40 0 0 0
November 21, 2025 2.50 2.70 2.60 0 0 0 37.00 2.60 2.80 2.90 0 0 0
November 21, 2025 2.00 2.20 2.15 0 0 0 38.00 3.15 3.40 3.45 0 0 0
November 21, 2025 1.60 1.80 1.75 0 0 0 39.00 3.75 4.00 4.05 0 0 0
November 21, 2025 1.25 1.45 1.40 0 2 0 40.00 4.40 4.60 4.75 0 0 0
November 21, 2025 0.75 0.95 0.90 0 0 0 42.00 5.85 6.20 6.30 0 0 0
December 19, 2025 11.85 12.20 12.15 0 4 0 25.00 0.11 0.39 0.39 0 0 0
December 19, 2025 10.90 11.30 11.20 0 0 0 26.00 0.18 0.41 0.40 0 0 0
December 19, 2025 9.10 9.50 9.40 0 0 0 28.00 0.35 0.55 0.55 0 8 0
December 19, 2025 7.35 7.75 7.60 0 30 0 30.00 0.60 0.80 0.85 0 0 0
December 19, 2025 5.70 6.15 6.00 0 3 0 32.00 1.00 1.15 1.20 0 5 0
December 19, 2025 5.00 5.40 5.30 0 0 0 33.00 1.25 1.50 1.50 0 0 0
December 19, 2025 4.30 4.65 4.55 0 0 0 34.00 1.55 1.75 1.80 0 0 0
December 19, 2025 3.70 4.05 3.95 0 3 0 35.00 1.90 2.10 2.15 0 0 0
December 19, 2025 3.10 3.45 3.35 0 5 0 36.00 2.25 2.55 2.60 0 0 0
December 19, 2025 2.60 2.95 2.85 0 0 0 37.00 2.70 3.00 3.10 0 0 0
December 19, 2025 2.10 2.45 2.40 0 15 0 38.00 3.25 3.55 3.65 0 0 0
December 19, 2025 1.80 2.05 2.00 0 0 0 39.00 3.75 4.10 4.25 0 0 0
December 19, 2025 1.40 1.65 1.65 0 17 0 40.00 4.40 4.80 4.95 0 1 0
December 19, 2025 0.85 1.15 1.10 0 5 0 42.00 5.95 6.30 6.45 0 0 0
December 19, 2025 0.35 0.65 0.65 0 0 0 45.00 8.50 8.85 9.00 0 0 0
March 20, 2026 12.15 12.60 12.50 0 0 0 25.00 0.26 0.55 0.50 0 10 0
March 20, 2026 11.20 11.70 11.60 0 0 0 26.00 0.36 0.60 0.60 0 0 0
March 20, 2026 9.45 9.90 9.80 0 0 0 28.00 0.65 0.90 0.85 0 5 0
March 20, 2026 7.90 8.30 8.20 0 0 0 30.00 0.95 1.20 1.20 0 0 0
March 20, 2026 6.40 6.85 6.70 0 5 0 32.00 1.40 1.65 1.70 0 5 0
March 20, 2026 5.00 5.35 5.30 0 0 0 34.00 2.00 2.25 2.30 0 0 0
March 20, 2026 4.40 4.75 4.70 0 30 0 35.00 2.30 2.65 2.70 0 0 0
March 20, 2026 3.85 4.15 4.10 0 0 0 36.00 2.75 3.10 3.15 0 12 0
March 20, 2026 2.90 3.25 3.15 0 4 0 38.00 3.75 4.10 4.20 0 0 0
March 20, 2026 2.10 2.35 2.35 0 0 0 40.00 4.90 5.30 5.40 0 0 0
March 20, 2026 1.45 1.75 1.65 0 0 0 42.00 6.25 6.70 6.85 0 0 0
March 20, 2026 0.80 1.05 1.10 0 20 0 45.00 8.70 9.10 9.25 0 0 0
June 19, 2026 8.35 8.80 8.75 0 0 0 30.00 1.25 1.50 1.55 0 0 0
June 19, 2026 6.90 7.30 7.30 0 0 0 32.00 1.70 2.00 2.05 0 0 0
June 19, 2026 5.60 6.00 6.00 0 0 0 34.00 2.35 2.70 2.80 0 0 0
June 19, 2026 4.45 4.90 4.90 0 0 0 36.00 3.15 3.55 3.60 0 0 0
June 19, 2026 3.50 3.80 3.90 0 0 0 38.00 4.10 4.60 4.60 0 0 0
June 19, 2026 2.65 3.05 3.05 0 0 0 40.00 5.25 5.80 5.80 0 0 0
June 19, 2026 1.25 1.50 1.60 0 0 0 45.00 8.90 9.45 9.50 0 0 0