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: April 1, 2023 at 9:58 p.m.   (Real-time)

  • Last price: 47.410
  • Net change: -0.090
  • Bid price: 47.260
  • Ask price: 47.620
  • 30-day historical volatility: 16.53%
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: 3,867
Volume: 37
Open interest: 1,248
Volume: 14
April 21, 2023 13.25 13.85 13.85 0 0 0 34.00 0 0.09 0.09 0 49 0
April 21, 2023 11.15 11.75 11.75 0 0 0 36.00 0 0.09 0.09 0 5 0
April 21, 2023 10.30 10.60 10.60 0 0 0 37.00 0 0.05 0.05 0 40 0
April 21, 2023 9.35 9.60 9.60 0 0 0 38.00 0 0.05 0.05 0 15 0
April 21, 2023 8.35 8.60 8.60 0 0 0 39.00 0 0.06 0.06 0 5 0
April 21, 2023 7.35 7.60 7.60 0 0 0 40.00 0 0.07 0.07 0 30 0
April 21, 2023 6.35 6.60 6.60 0 0 0 41.00 0 0.07 0.07 0 50 0
April 21, 2023 5.40 5.65 5.65 0 0 0 42.00 0 0.09 0.09 0 32 0
April 21, 2023 4.40 4.70 4.70 0 2 0 43.00 0.02 0.10 0.10 0 62 0
April 21, 2023 3.45 3.70 3.70 0 0 0 44.00 0.08 0.14 0.14 0 0 0
April 21, 2023 2.55 2.75 2.75 0 2 0 45.00 0.15 0.22 0.22 0 6 0
April 21, 2023 1.70 1.90 1.90 0 12 0 46.00 0.26 0.37 0.37 0 33 0
April 21, 2023 0.95 1.15 1.15 0 41 0 47.00 0.50 0.70 0.70 0 28 0
April 21, 2023 0.47 0.65 0.65 0 23 0 48.00 1.00 1.15 1.15 0 9 0
April 21, 2023 0.17 0.28 0.28 0 40 0 49.00 1.70 1.90 1.90 0 3 0
April 21, 2023 0.04 0.13 0.13 0 20 0 50.00 2.55 2.75 2.75 0 10 0
April 21, 2023 0 0.05 0.05 0 25 0 52.00 4.50 4.75 4.75 0 0 0
April 21, 2023 0 0.04 0.04 0 43 0 54.00 6.50 6.75 6.75 0 0 0
April 21, 2023 0 0.04 0.04 0 0 0 56.00 8.50 8.75 8.75 0 100 0
April 21, 2023 0 0.04 0.04 0 0 0 60.00 12.50 12.75 12.75 0 0 0
May 19, 2023 9.35 9.70 9.70 0 0 0 38.00 0.01 0.09 0.09 0 10 0
May 19, 2023 8.40 8.75 8.75 0 0 0 39.00 0.02 0.10 0.10 0 5 0
May 19, 2023 7.45 7.75 7.75 0 0 0 40.00 0.04 0.10 0.10 0 0 0
May 19, 2023 6.45 6.80 6.80 0 0 0 41.00 0.07 0.15 0.15 0 10 0
May 19, 2023 5.50 5.85 5.85 0 2 0 42.00 0.13 0.20 0.20 0 22 0
May 19, 2023 4.55 4.95 4.95 0 0 0 43.00 0.19 0.28 0.28 0 0 0
May 19, 2023 3.75 3.95 3.95 0 3 0 44.00 0.29 0.37 0.37 0 1 0
May 19, 2023 2.90 3.10 3.10 0 10 0 45.00 0.43 0.55 0.55 0 0 0
May 19, 2023 2.15 2.35 2.35 0 76 17 46.00 0.65 0.80 0.80 0 3 0
May 19, 2023 1.50 1.70 1.70 0 0 0 47.00 1.00 1.15 1.15 -0.15 21 1
May 19, 2023 0.95 1.15 1.15 0 8 0 48.00 1.45 1.65 1.65 0 2 0
May 19, 2023 0.55 0.75 0.75 0 23 0 49.00 2.05 2.25 2.25 0 0 0
May 19, 2023 0.33 0.44 0.44 0 2,118 0 50.00 2.80 3.00 3.00 0 0 0
May 19, 2023 0.07 0.15 0.15 0 509 0 52.00 4.50 4.85 4.85 0 0 0
May 19, 2023 0.01 0.07 0.07 0 18 0 54.00 6.50 6.80 6.80 0 0 0
May 19, 2023 0 0.05 0.05 0 16 5 56.00 8.50 8.80 8.80 0 0 0
May 19, 2023 0 0.05 0.05 0 0 0 60.00 12.50 12.80 12.80 0 0 0
June 16, 2023 12.40 12.65 12.65 0 31 0 35.00 0.05 0.08 0.08 -0.03 15 10
June 16, 2023 11.45 11.70 11.70 0 0 0 36.00 0.05 0.10 0.10 0 5 0
June 16, 2023 9.50 9.75 9.75 0 5 0 38.00 0.06 0.15 0.15 0 19 0
June 16, 2023 8.50 8.75 8.75 0 0 0 39.00 0.08 0.15 0.15 0 0 0
June 16, 2023 7.55 7.80 7.80 0 7 0 40.00 0.12 0.20 0.20 0 110 0
June 16, 2023 6.60 6.90 6.90 0 0 0 41.00 0.19 0.25 0.25 0 0 0
June 16, 2023 5.70 5.95 5.95 0 0 0 42.00 0.27 0.33 0.33 0 16 0
June 16, 2023 4.85 5.05 5.05 0 0 0 43.00 0.36 0.44 0.44 0 0 0
June 16, 2023 4.00 4.20 4.20 0 12 0 44.00 0.50 0.65 0.65 0 14 0
June 16, 2023 3.20 3.45 3.45 0 1 0 45.00 0.70 0.85 0.85 0 2 0
June 16, 2023 2.50 2.70 2.70 0 31 0 46.00 0.95 1.10 1.10 0 9 0
June 16, 2023 1.85 2.05 2.05 0 3 0 47.00 1.35 1.50 1.50 0 1 0
June 16, 2023 1.35 1.55 1.55 0 35 0 48.00 1.80 2.00 2.00 0 3 0
June 16, 2023 0.90 1.10 1.10 0 6 0 49.00 2.40 2.55 2.55 0 2 0
June 16, 2023 0.60 0.80 0.80 0 36 0 50.00 3.05 3.25 3.25 0 10 0
June 16, 2023 0.24 0.33 0.33 -0.10 2 8 52.00 4.70 4.90 4.90 0 0 0
June 16, 2023 0.07 0.14 0.14 0 2 0 54.00 6.50 6.80 6.80 0 0 0
June 16, 2023 0.02 0.12 0.12 0 54 0 55.00 7.50 7.75 7.75 0 7 0
June 16, 2023 0.01 0.08 0.08 0 5 0 56.00 8.50 8.75 8.75 0 0 0
June 16, 2023 0 0.04 0.04 0 32 0 60.00 12.50 12.75 12.75 0 0 0
July 21, 2023 5.95 6.20 6.20 0 0 0 42.00 0.42 0.55 0.55 0 10 0
July 21, 2023 5.10 5.35 5.35 0 0 0 43.00 0.55 0.70 0.70 0 0 0
July 21, 2023 4.30 4.55 4.55 0 0 0 44.00 0.70 0.90 0.90 0 10 0
July 21, 2023 3.55 3.80 3.80 0 0 0 45.00 0.95 1.15 1.15 0 0 0
July 21, 2023 2.90 3.15 3.15 0 0 0 46.00 1.25 1.50 1.50 0 0 0
July 21, 2023 2.25 2.50 2.50 0 0 0 47.00 1.65 1.85 1.85 0 2 0
July 21, 2023 1.75 1.95 1.95 0 0 0 48.00 2.10 2.35 2.35 0 0 0
July 21, 2023 1.30 1.50 1.50 0 0 0 49.00 2.65 2.90 2.90 0 0 0
July 21, 2023 0.95 1.15 1.15 0 8 0 50.00 3.30 3.55 3.55 0 0 0
July 21, 2023 0.47 0.65 0.65 0 3 0 52.00 4.85 5.10 5.10 0 0 0
July 21, 2023 0.20 0.31 0.31 0 32 0 54.00 6.55 6.90 6.90 0 0 0
July 21, 2023 0.07 0.17 0.17 0 6 0 56.00 8.50 8.80 8.80 0 0 0
July 21, 2023 0.01 0.06 0.06 0 0 0 60.00 12.50 12.80 12.80 0 0 0
August 18, 2023 6.10 6.45 6.45 0 0 0 42.00 0.55 0.75 0.75 0 0 0
August 18, 2023 5.35 5.60 5.60 0 0 0 43.00 0.70 0.90 0.90 0 0 0
August 18, 2023 4.55 4.85 4.85 0 0 0 44.00 0.90 1.15 1.15 0 0 0
August 18, 2023 3.85 4.10 4.10 0 0 0 45.00 1.20 1.40 1.40 0 0 0
August 18, 2023 3.15 3.45 3.45 0 0 0 46.00 1.50 1.75 1.75 0 10 0
August 18, 2023 2.55 2.85 2.85 0 0 0 47.00 1.90 2.15 2.15 0 0 0
August 18, 2023 2.05 2.30 2.30 0 0 0 48.00 2.35 2.65 2.65 0 0 0
August 18, 2023 1.60 1.85 1.85 0 0 0 49.00 2.90 3.20 3.20 0 0 0
August 18, 2023 1.25 1.45 1.45 0 0 0 50.00 3.55 3.80 3.80 0 0 0
August 18, 2023 0.70 0.90 0.90 0 1 0 52.00 5.00 5.25 5.25 0 0 0
August 18, 2023 0.35 0.49 0.49 0 0 0 54.00 6.70 6.95 6.95 0 0 0
August 18, 2023 0.16 0.30 0.30 0 0 5 56.00 8.50 8.85 8.85 0 0 0
August 18, 2023 0.01 0.10 0.10 0 0 0 60.00 12.45 12.80 12.80 0 0 0
September 15, 2023 12.50 12.95 12.95 0 15 0 35.00 0.10 0.20 0.20 0 28 0
September 15, 2023 11.60 12.00 12.00 0 0 0 36.00 0.13 0.20 0.20 0 10 0
September 15, 2023 9.75 10.15 10.15 0 0 0 38.00 0.27 0.35 0.35 0 4 0
September 15, 2023 7.95 8.30 8.30 0 0 0 40.00 0.44 0.55 0.55 0 35 0
September 15, 2023 6.30 6.60 6.60 0 1 0 42.00 0.70 0.90 0.90 0 21 0
September 15, 2023 5.50 5.80 5.80 0 0 0 43.00 0.85 1.10 1.10 -0.10 3 3
September 15, 2023 4.80 5.10 5.10 0 48 0 44.00 1.10 1.30 1.30 0 15 0
September 15, 2023 4.05 4.40 4.40 0 7 0 45.00 1.35 1.65 1.65 0 2 0
September 15, 2023 3.40 3.75 3.75 0 7 0 46.00 1.70 2.00 2.00 0 0 0
September 15, 2023 2.80 3.15 3.15 0 0 0 47.00 2.10 2.40 2.40 0 0 0
September 15, 2023 2.30 2.60 2.60 0 19 0 48.00 2.55 2.85 2.85 0 0 0
September 15, 2023 1.85 2.15 2.15 0 0 0 49.00 3.10 3.40 3.40 0 0 0
September 15, 2023 1.45 1.75 1.75 0 44 0 50.00 3.70 4.00 4.00 0 25 0
September 15, 2023 0.85 1.10 1.10 0 0 0 52.00 5.10 5.45 5.45 0 0 0
September 15, 2023 0.37 0.55 0.55 0 9 0 55.00 7.60 8.00 8.00 0 3 0
September 15, 2023 0.05 0.15 0.15 0 4 0 60.00 12.45 12.85 12.85 0 0 0
September 15, 2023 0 0.05 0.05 0 0 0 70.00 22.45 22.85 22.85 0 0 0
December 15, 2023 12.70 13.20 13.20 0 0 0 35.00 0.27 0.35 0.35 0 49 0
December 15, 2023 10.00 10.50 10.50 0 0 0 38.00 0.50 0.65 0.65 0 28 0
December 15, 2023 8.35 8.85 8.85 0 0 0 40.00 0.75 0.95 0.95 0 54 0
December 15, 2023 6.80 7.25 7.25 0 10 0 42.00 1.10 1.40 1.40 0 32 0
December 15, 2023 5.40 5.80 5.80 0 4 0 44.00 1.60 1.90 1.90 0 26 0
December 15, 2023 4.75 5.15 5.15 0 0 0 45.00 1.90 2.25 2.25 0 28 0
December 15, 2023 4.10 4.50 4.50 0 0 0 46.00 2.25 2.60 2.60 0 15 0
December 15, 2023 3.05 3.40 3.40 0 43 0 48.00 3.20 3.50 3.50 0 0 0
December 15, 2023 2.15 2.50 2.50 -0.05 60 1 50.00 4.25 4.60 4.60 0 15 0
December 15, 2023 0.80 1.10 1.10 0 81 0 55.00 7.90 8.25 8.25 0 0 0
December 15, 2023 0.23 0.44 0.44 0 33 0 60.00 12.40 12.90 12.90 0 0 0
December 15, 2023 0.01 0.08 0.08 0 10 0 70.00 22.40 22.90 22.90 0 0 0
March 15, 2024 8.70 9.30 9.30 0 0 0 40.00 0.95 1.40 1.40 0 20 0
March 15, 2024 7.15 7.85 7.85 0 0 0 42.00 1.40 1.85 1.85 0 1 0
March 15, 2024 5.80 6.45 6.45 0 0 0 44.00 1.95 2.40 2.40 0 0 0
March 15, 2024 4.55 5.15 5.15 0 18 0 46.00 2.55 3.10 3.10 0 18 0
March 15, 2024 3.45 4.15 4.15 0 1 0 48.00 3.45 4.00 4.00 0 0 0
March 15, 2024 2.60 3.20 3.20 -0.50 40 1 50.00 4.55 5.10 5.10 0 20 0
March 15, 2024 1.20 1.35 1.35 0 20 0 55.00 8.10 8.65 8.65 0 0 0
March 15, 2024 0.42 0.75 0.75 0 90 0 60.00 12.50 13.00 13.00 0 0 0