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.

CCA – Cogeco Communications Inc.

Last update: May 24, 2022 at 2:01 p.m.   (Real-time)

  • Last price: 103.240
  • Net change: 0.320
  • Bid price: 103.140
  • Ask price: 103.330
  • 30-day historical volatility: 28.15%
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: 281
Volume: 13
Open interest: 1,645
Volume: 0
June 17, 2022 22.95 24.05 23.95 0 0 0 80.00 0.01 0.49 0.49 0 0 0
June 17, 2022 17.95 19.20 19.00 0 0 0 85.00 0.01 0.39 0.39 0 0 0
June 17, 2022 15.10 16.25 16.05 0 4 0 88.00 0.02 0.44 0.46 0 0 0
June 17, 2022 13.10 14.30 14.15 0 0 0 90.00 0.05 0.50 0.55 0 2 0
June 17, 2022 11.25 12.40 12.25 0 1 0 92.00 0.18 0.65 0.65 0 16 0
June 17, 2022 9.35 10.45 10.20 0 0 0 94.00 0.38 0.85 0.90 0 0 0
June 17, 2022 8.50 9.55 9.35 0 0 0 95.00 0.50 0.95 1.00 0 0 0
June 17, 2022 7.55 8.70 8.50 0 2 0 96.00 0.55 1.10 1.20 0 0 0
June 17, 2022 6.00 7.05 6.90 0 4 0 98.00 0.85 1.45 1.60 0 1,414 0
June 17, 2022 4.50 5.45 5.40 0 11 0 100.00 1.25 2.00 2.25 0 3 0
June 17, 2022 1.80 2.50 1.70 -0.60 8 5 105.00 3.40 4.35 4.65 0 6 0
June 17, 2022 0.50 1.20 1.30 0 10 0 110.00 7.20 8.20 8.40 0 10 0
June 17, 2022 0.11 0.65 0.70 0 16 0 115.00 11.75 12.90 13.00 0 0 0
June 17, 2022 0.02 0.41 0.43 0 14 0 120.00 16.55 17.65 17.70 0 0 0
June 17, 2022 0 0.49 0.36 0 0 0 125.00 21.35 22.55 22.70 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 130.00 26.40 27.65 27.70 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 140.00 36.40 37.55 37.75 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 160.00 56.40 57.45 57.75 0 0 0
July 15, 2022 15.10 16.50 16.25 0 0 0 88.00 0.23 0.65 0.70 0 0 0
July 15, 2022 13.15 14.65 14.45 0 10 0 90.00 0.36 0.80 0.85 0 0 0
July 15, 2022 11.45 12.60 12.65 0 0 0 92.00 0.50 1.00 1.05 0 0 0
July 15, 2022 9.85 10.90 10.90 0 0 0 94.00 0.75 1.25 1.40 0 0 0
July 15, 2022 8.25 9.25 9.15 0 0 0 96.00 1.05 1.60 1.80 0 3 0
July 15, 2022 6.75 7.65 7.70 0 0 0 98.00 1.45 2.15 2.30 0 20 0
July 15, 2022 5.40 6.00 6.35 0 6 0 100.00 2.00 2.80 3.00 0 0 0
July 15, 2022 2.65 3.50 3.50 0 20 0 105.00 4.30 5.10 5.35 0 0 0
July 15, 2022 1.15 1.80 1.30 -0.60 12 2 110.00 7.65 8.65 8.95 0 0 0
July 15, 2022 0.40 0.95 1.05 0 0 0 115.00 11.95 13.00 13.20 0 0 0
July 15, 2022 0.11 0.55 0.20 -0.45 1 6 120.00 16.60 17.65 18.00 0 0 0
July 15, 2022 0.02 0.50 0.49 0 0 0 125.00 21.20 22.60 22.75 0 0 0
July 15, 2022 0.01 0.49 0.49 0 0 0 130.00 26.15 27.70 27.70 0 0 0
July 15, 2022 0.01 0.49 0.49 0 0 0 140.00 36.15 37.70 37.65 0 0 0
August 19, 2022 15.60 16.85 16.70 0 0 0 88.00 0.55 1.15 1.20 0 0 0
August 19, 2022 13.80 15.00 14.90 0 0 0 90.00 0.85 1.35 1.50 0 0 0
August 19, 2022 12.10 13.30 13.15 0 0 0 92.00 1.10 1.75 1.85 0 3 0
August 19, 2022 10.40 11.65 11.40 0 0 0 94.00 1.50 2.15 2.20 0 0 0
August 19, 2022 9.00 9.85 9.90 0 0 0 96.00 1.95 2.60 2.75 0 0 0
August 19, 2022 7.55 8.25 8.50 0 0 0 98.00 2.55 3.30 3.45 0 0 0
August 19, 2022 6.30 6.95 7.20 0 1 0 100.00 3.25 4.00 4.25 0 0 0
August 19, 2022 3.65 4.40 4.50 0 1 0 105.00 5.60 6.55 6.70 0 0 0
August 19, 2022 1.90 2.65 2.75 0 0 0 110.00 8.80 10.00 10.10 0 0 0
August 19, 2022 0.80 1.55 1.65 0 7 0 115.00 12.80 14.00 14.10 0 21 0
August 19, 2022 0.26 1.00 1.05 0 0 0 120.00 17.15 18.30 18.50 0 0 0
August 19, 2022 0.04 0.65 0.70 0 0 0 125.00 21.85 23.10 23.25 0 0 0
August 19, 2022 0.01 0.47 0.55 0 0 0 130.00 26.80 28.00 28.00 0 0 0
August 19, 2022 0.01 0.49 0.49 0 0 0 140.00 36.50 37.85 38.00 0 0 0
September 16, 2022 23.05 24.60 24.40 0 2 0 80.00 0.24 0.80 0.85 0 0 0
September 16, 2022 18.35 20.00 19.75 0 0 0 85.00 0.60 1.15 1.20 0 0 0
September 16, 2022 15.65 17.35 17.10 0 0 0 88.00 0.95 1.50 1.60 0 0 0
September 16, 2022 14.00 15.65 15.45 0 0 0 90.00 1.25 1.80 1.90 0 0 0
September 16, 2022 12.40 13.60 13.65 0 0 0 92.00 1.60 2.20 2.30 0 0 0
September 16, 2022 10.90 12.00 12.10 0 0 0 94.00 2.05 2.65 2.80 0 0 0
September 16, 2022 10.25 11.40 11.20 0 10 0 95.00 2.30 2.85 3.05 0 3 0
September 16, 2022 9.55 10.65 10.45 0 0 0 96.00 2.55 3.15 3.35 0 0 0
September 16, 2022 8.20 9.15 9.00 0 0 0 98.00 3.10 3.85 4.00 0 0 0
September 16, 2022 7.00 7.70 7.90 0 3 0 100.00 3.80 4.65 4.80 0 100 0
September 16, 2022 4.40 5.10 5.30 0 0 0 105.00 6.20 7.20 7.35 0 0 0
September 16, 2022 2.60 3.35 3.50 0 20 0 110.00 9.45 10.55 10.70 0 0 0
September 16, 2022 1.35 2.10 2.25 0 0 0 115.00 12.90 14.30 14.55 0 0 0
September 16, 2022 0.55 1.40 1.50 0 11 0 120.00 17.05 18.80 18.85 0 0 0
September 16, 2022 0.20 0.95 1.00 0 0 0 125.00 21.70 23.35 23.40 0 0 0
September 16, 2022 0.04 0.70 0.75 0 0 0 130.00 26.50 28.10 28.15 0 0 0
September 16, 2022 0.01 0.45 0.50 0 3 0 140.00 36.25 37.90 37.95 0 0 0
September 16, 2022 0.01 0.50 0.49 0 0 0 160.00 56.10 57.75 57.80 0 3 0
October 21, 2022 16.10 17.85 17.60 0 0 0 88.00 1.30 1.90 2.00 0 0 0
October 21, 2022 14.45 16.15 15.95 0 0 0 90.00 1.65 2.30 2.40 0 0 0
October 21, 2022 12.90 14.50 14.30 0 0 0 92.00 2.05 2.70 2.85 0 0 0
October 21, 2022 11.50 13.00 12.85 0 0 0 94.00 2.55 3.25 3.35 0 0 0
October 21, 2022 10.25 11.40 11.25 0 0 0 96.00 3.15 3.85 4.00 0 0 0
October 21, 2022 9.00 9.80 9.85 0 0 0 98.00 3.60 4.55 4.70 0 0 0
October 21, 2022 7.80 8.55 8.65 0 0 0 100.00 4.60 5.40 5.55 0 10 0
October 21, 2022 5.25 6.00 6.10 0 0 0 105.00 6.85 7.95 8.10 0 0 0
October 21, 2022 3.30 4.10 4.25 0 0 0 110.00 10.05 11.10 11.30 0 0 0
October 21, 2022 1.90 2.80 2.90 0 0 0 115.00 13.70 14.95 15.15 0 0 0
October 21, 2022 1.05 1.95 2.05 0 0 0 120.00 17.30 19.10 19.25 0 0 0
October 21, 2022 0.44 1.40 1.45 0 0 0 125.00 21.75 23.65 23.65 0 0 0
October 21, 2022 0.18 1.00 1.05 0 0 0 130.00 26.50 28.25 28.45 0 0 0
October 21, 2022 0.01 0.65 0.70 0 0 0 140.00 36.15 38.00 38.05 0 0 0
November 18, 2022 13.25 14.60 14.75 0 0 0 92.00 2.50 3.20 3.35 0 0 0
November 18, 2022 11.85 13.25 13.35 0 0 0 94.00 3.00 3.80 3.95 0 0 0
November 18, 2022 10.50 11.85 12.00 0 0 0 96.00 3.65 4.50 4.60 0 0 0
November 18, 2022 9.35 10.65 10.85 0 0 0 98.00 4.35 5.20 5.40 0 0 0
November 18, 2022 8.15 9.55 9.65 0 0 0 100.00 5.15 6.00 6.25 0 0 0
November 18, 2022 5.60 7.10 7.05 0 0 0 105.00 7.60 8.70 8.85 0 0 0
November 18, 2022 3.65 5.00 5.10 0 0 0 110.00 10.55 11.85 12.15 0 0 0
November 18, 2022 2.25 3.65 3.65 0 0 0 115.00 14.10 15.55 15.85 0 0 0
November 18, 2022 1.35 2.65 2.65 0 0 0 120.00 18.05 19.70 19.90 0 0 0
November 18, 2022 0.44 1.55 0 0 0 0 130.00 26.75 29.20 0 0 0 0
December 16, 2022 23.30 25.25 25.05 0 54 0 80.00 0.80 1.50 1.55 0 6 0
December 16, 2022 19.00 20.95 20.70 0 0 0 85.00 1.35 2.15 2.20 0 4 0
December 16, 2022 15.15 16.85 16.65 0 0 0 90.00 2.15 3.15 3.25 0 2 0
December 16, 2022 11.50 12.80 12.95 0 4 0 95.00 3.60 4.60 4.80 0 4 0
December 16, 2022 8.60 9.75 9.85 0 4 0 100.00 5.40 6.55 6.80 0 0 0
December 16, 2022 4.10 5.25 5.40 0 9 0 110.00 10.95 12.25 12.50 0 0 0
December 16, 2022 1.60 2.80 2.95 0 33 0 120.00 18.25 20.00 20.20 0 15 0
December 16, 2022 0.50 1.65 1.70 0 0 0 130.00 26.70 28.85 29.00 0 0 0
December 16, 2022 0.10 1.05 1.15 0 0 0 140.00 36.25 38.25 38.40 0 0 0
March 17, 2023 23.55 25.85 25.70 0 0 0 80.00 1.30 2.90 2.85 0 0 0
March 17, 2023 19.75 21.75 21.60 0 0 0 85.00 2.10 3.85 3.90 0 0 0
March 17, 2023 16.00 17.95 17.80 0 0 0 90.00 3.30 5.05 5.15 0 0 0
March 17, 2023 12.60 14.65 14.45 0 0 0 95.00 4.75 6.65 6.85 0 0 0
March 17, 2023 9.55 11.45 11.55 0 0 0 100.00 6.70 8.75 8.95 0 0 0
March 17, 2023 5.00 7.10 7.20 0 0 0 110.00 11.90 14.40 14.40 0 0 0
March 17, 2023 2.40 4.30 4.40 0 0 0 120.00 19.30 21.55 21.55 0 0 0
March 17, 2023 1.05 2.80 2.80 0 0 0 130.00 27.55 30.15 30.10 0 0 0
March 17, 2023 0.13 1.95 1.90 0 0 0 140.00 36.60 39.25 39.10 0 0 0