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.

CAR – Canadian Apartment Properties Real Estate Investment Trust

Last update: May 24, 2022 at 1:53 p.m.   (Real-time)

  • Last price: 49.010
  • Net change: 0.390
  • Bid price: 48.990
  • Ask price: 49.020
  • 30-day historical volatility: 25.82%
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: 6,360
Volume: 79
Open interest: 1,556
Volume: 4
June 17, 2022 6.85 7.20 6.80 0 0 0 42.00 0.01 0.14 0.16 0 10 0
June 17, 2022 5.85 6.20 5.85 0 0 0 43.00 0.05 0.19 0.18 0 1 0
June 17, 2022 4.90 5.25 4.90 0 0 0 44.00 0.12 0.22 0.25 0 0 0
June 17, 2022 3.95 4.35 4.00 0 6 0 45.00 0.20 0.29 0.34 0 4 0
June 17, 2022 3.15 3.40 3.20 0 0 0 46.00 0.30 0.42 0.49 0 12 0
June 17, 2022 2.35 2.60 2.35 0 0 0 47.00 0.50 0.65 0.75 0 21 0
June 17, 2022 1.65 1.85 1.65 0 2 0 48.00 0.75 0.95 1.05 0 49 0
June 17, 2022 1.05 1.25 0.90 -0.20 5,036 10 49.00 1.10 1.35 1.55 0 802 0
June 17, 2022 0.65 0.80 0.60 -0.10 31 19 50.00 1.70 1.90 2.30 0 3 0
June 17, 2022 0.18 0.20 0.24 0 28 0 52.00 3.20 3.45 3.90 0 8 0
June 17, 2022 0.01 0.07 0.13 0 18 0 54.00 5.00 5.35 5.75 0 0 0
June 17, 2022 0 0.10 0.09 0 21 0 55.00 5.95 6.30 6.70 0 33 0
June 17, 2022 0 0.08 0.07 0 8 0 56.00 6.95 7.30 7.70 0 11 0
June 17, 2022 0 0.06 0.06 0 1 0 58.00 8.95 9.30 9.70 0 5 0
June 17, 2022 0 0.07 0.07 0 55 0 60.00 10.95 11.30 11.70 0 5 0
June 17, 2022 0 0.06 0.06 0 0 0 62.00 12.95 13.30 13.70 0 0 0
June 17, 2022 0 0.06 0.06 0 19 0 64.00 14.95 15.30 15.70 0 0 0
June 17, 2022 0 0.02 0.02 0 29 0 65.00 15.95 16.30 16.70 0 0 0
June 17, 2022 0 0.06 0.06 0 0 0 66.00 16.95 17.30 17.70 0 0 0
June 17, 2022 0 0.06 0.06 0 0 0 68.00 18.95 19.30 19.70 0 0 0
June 17, 2022 0 0.05 0.05 0 0 0 70.00 20.95 21.30 21.70 0 0 0
June 17, 2022 0 0.05 0.05 0 0 0 80.00 30.95 31.30 31.70 0 0 0
July 15, 2022 6.90 7.25 6.90 0 0 0 42.00 0.17 0.25 0.28 0 0 4
July 15, 2022 6.00 6.35 5.95 0 0 0 43.00 0.23 0.34 0.37 0 0 0
July 15, 2022 5.15 5.40 5.10 0 0 0 44.00 0.33 0.43 0.47 0 5 0
July 15, 2022 4.30 4.50 4.35 0 0 0 45.00 0.45 0.60 0.65 0 0 0
July 15, 2022 3.45 3.70 3.50 0 0 0 46.00 0.65 0.80 0.85 0 32 0
July 15, 2022 2.70 2.95 2.75 0 0 0 47.00 0.90 1.05 1.15 0 2 0
July 15, 2022 2.05 2.25 2.05 0 20 0 48.00 1.20 1.40 1.55 0 0 0
July 15, 2022 1.45 1.70 1.50 0 0 0 49.00 1.60 1.85 2.00 0 1 0
July 15, 2022 1.05 1.25 1.10 0 1 4 50.00 2.15 2.40 2.60 0 1 0
July 15, 2022 0.44 0.50 0.45 -0.05 160 40 52.00 3.55 3.80 4.20 0 16 0
July 15, 2022 0.18 0.25 0.25 0 20 0 54.00 5.15 5.55 5.90 0 0 0
July 15, 2022 0.05 0.15 0.16 0 17 0 56.00 7.05 7.40 7.80 0 0 0
July 15, 2022 0 0.10 0.10 0 12 0 58.00 9.00 9.40 9.80 0 16 0
July 15, 2022 0 0.07 0.07 0 0 0 60.00 11.00 11.35 11.75 0 0 0
July 15, 2022 0 0.06 0.06 0 0 0 62.00 13.00 13.35 13.75 0 16 0
July 15, 2022 0 0.06 0.06 0 0 0 64.00 15.00 15.35 15.70 0 0 0
August 19, 2022 7.05 7.45 7.05 0 0 0 42.00 0.35 0.45 0.50 0 0 0
August 19, 2022 6.25 6.50 6.20 0 0 0 43.00 0.47 0.60 0.65 0 0 0
August 19, 2022 5.40 5.65 5.35 0 0 0 44.00 0.60 0.75 0.80 0 0 0
August 19, 2022 4.55 4.85 4.60 0 0 0 45.00 0.75 0.95 1.05 0 0 0
August 19, 2022 3.80 4.05 3.85 0 0 0 46.00 1.00 1.20 1.30 0 0 0
August 19, 2022 3.10 3.35 3.20 0 0 0 47.00 1.30 1.50 1.60 0 0 0
August 19, 2022 2.45 2.70 2.50 0 0 0 48.00 1.65 1.85 2.05 0 1 0
August 19, 2022 1.90 2.15 2.00 0 0 0 49.00 2.10 2.30 2.50 0 0 0
August 19, 2022 1.45 1.70 1.55 0 18 0 50.00 2.65 2.90 3.10 0 5 0
August 19, 2022 0.80 0.95 0.80 -0.10 6 1 52.00 3.95 4.20 4.60 0 2 0
August 19, 2022 0.42 0.50 0.50 0 1 0 54.00 5.55 5.80 6.15 0 0 0
August 19, 2022 0.19 0.29 0.25 0 40 0 56.00 7.25 7.65 7.95 0 0 0
August 19, 2022 0.06 0.19 0.20 0 0 0 58.00 9.10 9.50 9.95 0 5 0
August 19, 2022 0.01 0.12 0.13 0 0 0 60.00 11.05 11.45 11.80 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 62.00 13.05 13.40 13.80 0 0 0
August 19, 2022 0 0.08 0.07 0 0 0 64.00 15.00 15.40 15.75 0 0 0
September 16, 2022 7.25 7.55 7.20 0 0 0 42.00 0.50 0.65 0.70 0 3 0
September 16, 2022 6.35 6.70 6.35 0 0 0 43.00 0.60 0.80 0.85 0 0 0
September 16, 2022 5.55 5.85 5.55 0 0 0 44.00 0.80 1.00 1.05 0 0 0
September 16, 2022 4.75 5.05 4.80 0 2 0 45.00 1.00 1.20 1.30 0 2 0
September 16, 2022 4.00 4.30 4.10 0 0 0 46.00 1.25 1.45 1.60 0 2 0
September 16, 2022 3.35 3.65 3.40 0 0 0 47.00 1.60 1.80 1.95 0 0 0
September 16, 2022 2.75 3.00 2.80 0 0 0 48.00 2.00 2.20 2.35 0 2 0
September 16, 2022 2.20 2.45 2.30 0 0 0 49.00 2.45 2.65 2.90 0 16 0
September 16, 2022 1.75 2.00 1.85 0 0 0 50.00 2.95 3.25 3.45 0 13 0
September 16, 2022 1.05 1.30 1.20 0 10 0 52.00 4.25 4.50 4.90 0 31 0
September 16, 2022 0.60 0.65 0.70 0 3 0 54.00 5.75 6.05 6.40 0 21 0
September 16, 2022 0.47 0.60 0.55 0 47 0 55.00 6.60 6.95 7.25 0 40 0
September 16, 2022 0.34 0.44 0.40 0 0 0 56.00 7.45 7.80 8.25 0 10 0
September 16, 2022 0.17 0.25 0.25 0 0 0 58.00 9.20 9.65 10.05 0 0 0
September 16, 2022 0.06 0.19 0.21 0 11 0 60.00 11.10 11.55 11.95 0 0 0
September 16, 2022 0.01 0.13 0.14 0 0 0 62.00 13.05 13.50 13.85 0 0 0
September 16, 2022 0 0.10 0.10 0 0 0 64.00 15.05 15.45 15.85 0 0 0
September 16, 2022 0 0.10 0.09 0 35 0 65.00 16.05 16.45 16.80 0 0 0
September 16, 2022 0 0.07 0.07 0 40 0 70.00 21.00 21.40 21.80 0 0 0
September 16, 2022 0 0.06 0.06 0 14 0 80.00 30.95 31.40 31.75 0 10 0
October 21, 2022 7.35 7.75 7.40 0 0 0 42.00 0.65 0.85 0.90 0 0 0
October 21, 2022 6.55 6.85 6.55 0 0 0 43.00 0.80 1.05 1.10 0 0 0
October 21, 2022 5.70 6.05 5.80 0 0 0 44.00 1.00 1.25 1.30 0 3 0
October 21, 2022 4.95 5.30 5.10 0 0 0 45.00 1.25 1.50 1.60 0 23 0
October 21, 2022 4.25 4.60 4.40 0 0 0 46.00 1.55 1.80 1.90 0 0 0
October 21, 2022 3.60 3.95 3.70 0 0 0 47.00 1.90 2.15 2.25 0 0 0
October 21, 2022 3.00 3.35 3.15 0 0 0 48.00 2.30 2.55 2.70 0 5 0
October 21, 2022 2.50 2.80 2.60 0 10 0 49.00 2.75 3.05 3.20 0 0 0
October 21, 2022 2.00 2.35 2.15 0 0 0 50.00 3.25 3.55 3.75 0 0 0
October 21, 2022 1.30 1.60 1.50 0 0 0 52.00 4.50 4.85 5.15 0 0 0
October 21, 2022 0.80 1.05 0.95 0 10 0 54.00 5.95 6.30 6.60 0 0 0
October 21, 2022 0.49 0.65 0.60 0 15 0 56.00 7.60 8.00 8.35 0 0 0
October 21, 2022 0.28 0.40 0.35 0 0 0 58.00 9.30 9.75 10.15 0 0 0
October 21, 2022 0.16 0.25 0.25 0 0 0 60.00 11.20 11.60 12.00 0 0 0
November 18, 2022 5.80 6.30 6.00 0 0 0 44.00 1.15 1.45 1.55 0 0 0
November 18, 2022 5.10 5.55 5.25 0 0 0 45.00 1.40 1.70 1.80 0 0 0
November 18, 2022 4.40 4.85 4.60 0 0 0 46.00 1.75 2.00 2.15 0 0 0
November 18, 2022 3.75 4.20 4.00 0 0 0 47.00 2.10 2.40 2.55 0 0 0
November 18, 2022 3.15 3.65 3.40 0 0 0 48.00 2.50 2.85 3.05 0 0 0
November 18, 2022 2.65 3.10 2.90 0 0 0 49.00 2.90 3.35 3.55 0 0 0
November 18, 2022 2.20 2.55 2.40 0 0 0 50.00 3.45 3.90 4.10 0 0 0
November 18, 2022 1.45 1.80 1.70 0 0 0 52.00 4.65 5.10 5.40 0 0 0
November 18, 2022 0.95 1.25 1.15 0 0 0 54.00 6.10 6.60 6.90 0 0 0
November 18, 2022 0.55 0.80 0.70 0 0 0 56.00 7.75 8.20 8.60 0 0 0
December 16, 2022 9.25 9.65 9.35 0 0 0 40.00 0.60 0.75 0.80 0 0 0
December 16, 2022 7.55 7.95 7.65 0 0 0 42.00 0.90 1.10 1.15 0 5 0
December 16, 2022 6.00 6.45 6.15 0 0 0 44.00 1.30 1.60 1.70 0 0 0
December 16, 2022 5.30 5.70 5.40 0 6 0 45.00 1.60 1.90 2.00 0 11 0
December 16, 2022 4.60 5.00 4.75 0 5 0 46.00 1.90 2.25 2.35 0 5 0
December 16, 2022 3.40 3.80 3.60 0 6 0 48.00 2.70 3.05 3.25 0 53 0
December 16, 2022 2.45 2.85 2.60 0 331 0 50.00 3.70 4.10 4.30 0 56 0
December 16, 2022 0.90 1.15 1.00 -0.05 120 5 55.00 7.05 7.50 7.85 0 25 0
December 16, 2022 0.30 0.40 0.35 0 57 0 60.00 11.30 11.85 12.20 0 10 0
December 16, 2022 0.05 0.25 0.25 0 0 0 65.00 16.05 16.55 16.95 0 5 0
December 16, 2022 0.01 0.13 0.13 0 0 0 70.00 20.95 21.50 21.85 0 22 0
December 16, 2022 0 0.06 0.06 0 10 0 80.00 30.90 31.40 31.75 0 28 0
March 17, 2023 9.50 9.95 9.60 0 0 0 40.00 0.85 1.10 1.15 0 1 0
March 17, 2023 7.90 8.35 8.05 0 0 0 42.00 1.20 1.50 1.60 0 0 0
March 17, 2023 6.40 6.90 6.60 0 0 0 44.00 1.65 2.00 2.10 0 21 0
March 17, 2023 5.75 6.20 5.95 0 10 0 45.00 2.00 2.30 2.45 0 17 0
March 17, 2023 5.10 5.55 5.30 0 0 0 46.00 2.30 2.65 2.80 0 0 0
March 17, 2023 3.90 4.35 4.20 0 3 0 48.00 3.10 3.50 3.65 0 5 0
March 17, 2023 2.90 3.35 3.20 0 0 0 50.00 4.10 4.50 4.70 0 45 0
March 17, 2023 1.30 1.60 1.50 0 55 0 55.00 7.40 7.90 8.25 0 0 0
March 17, 2023 0.50 0.65 0.60 0 10 0 60.00 11.55 12.05 12.50 0 0 0
March 17, 2023 0.20 0.25 0.25 0 1 0 65.00 16.15 16.70 17.15 0 0 0
March 17, 2023 0.05 0.23 0.23 0 0 0 70.00 20.95 21.60 22.00 0 0 0