CF – Canaccord Genuity Group Inc.
Last update: June 16, 2025 at 12:07 p.m. (Real-time)
- Last price: 9.520
- Net change: 0.110
- Bid price: 9.520
- Ask price: 9.530
- 30-day historical volatility: 31.62%
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: 690
Volume: 0
|
Open interest: 113
Volume: 0
|
||||||||||||
June 20, 2025 | 3.15 | 3.75 | 3.85 | 0 | 0 | 0 | 6.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 20, 2025 | 2.65 | 3.25 | 3.35 | 0 | 0 | 0 | 6.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 20, 2025 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 | 7.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 20, 2025 | 2.05 | 2.45 | 2.45 | 0 | 0 | 0 | 7.25 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 20, 2025 | 1.85 | 2.15 | 2.15 | 0 | 0 | 0 | 7.50 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
June 20, 2025 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 | 7.75 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 20, 2025 | 1.35 | 1.65 | 1.65 | 0 | 0 | 0 | 8.00 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
June 20, 2025 | 1.05 | 1.45 | 1.45 | 0 | 0 | 0 | 8.25 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 20, 2025 | 0.85 | 1.15 | 1.15 | 0 | 0 | 0 | 8.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 20, 2025 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 | 8.75 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 20, 2025 | 0.31 | 0.75 | 0.75 | 0 | 12 | 0 | 9.00 | 0 | 0.49 | 5.00 | 0 | 0 | 0 |
June 20, 2025 | 0.11 | 0.49 | 0.55 | 0 | 0 | 0 | 9.25 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 1 | 0 | 9.50 | 0.10 | 0.49 | 0.49 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 9.75 | 0.21 | 0.55 | 0.65 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.35 | 0.36 | 0 | 162 | 0 | 10.00 | 0.41 | 0.75 | 0.85 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 10.50 | 0.95 | 1.25 | 1.35 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 11.00 | 1.45 | 1.75 | 1.85 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 11.50 | 1.95 | 2.25 | 2.35 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 12.00 | 2.35 | 2.95 | 2.95 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 13.00 | 3.35 | 3.95 | 3.95 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 14.00 | 4.35 | 4.95 | 4.95 | 0 | 0 | 0 |
July 18, 2025 | 2.65 | 3.25 | 3.35 | 0 | 0 | 0 | 6.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 | 7.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 2.05 | 2.45 | 2.45 | 0 | 0 | 0 | 7.25 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 1.85 | 2.15 | 2.15 | 0 | 0 | 0 | 7.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 | 7.75 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 1.35 | 1.65 | 1.65 | 0 | 0 | 0 | 8.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 1.15 | 1.45 | 1.45 | 0 | 0 | 0 | 8.25 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 0.85 | 1.15 | 1.25 | 0 | 0 | 0 | 8.50 | 0 | 0.49 | 5.00 | 0 | 0 | 0 |
July 18, 2025 | 0.65 | 0.95 | 1.05 | 0 | 75 | 0 | 8.75 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
July 18, 2025 | 0.41 | 0.85 | 0.85 | 0 | 0 | 0 | 9.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
July 18, 2025 | 0.31 | 0.65 | 0.65 | 0 | 0 | 0 | 9.25 | 0.21 | 0.55 | 0.55 | 0 | 0 | 0 |
July 18, 2025 | 0.11 | 0.49 | 0.55 | 0 | 0 | 0 | 9.50 | 0.31 | 0.65 | 0.65 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 5.00 | 0 | 0 | 0 | 9.75 | 0.41 | 0.75 | 0.85 | 0 | 0 | 0 |
July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 10.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 10.50 | 0.95 | 1.35 | 1.35 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 11.00 | 1.45 | 1.75 | 1.85 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 12.00 | 2.35 | 2.95 | 2.95 | 0 | 0 | 0 |
August 15, 2025 | 2.65 | 3.25 | 3.35 | 0 | 10 | 0 | 6.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 2.25 | 2.85 | 2.85 | 0 | 0 | 0 | 7.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 2.15 | 2.45 | 2.45 | 0 | 10 | 0 | 7.25 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 1.85 | 2.15 | 2.25 | 0 | 0 | 0 | 7.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 | 7.75 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 1.45 | 1.65 | 1.75 | 0 | 0 | 0 | 8.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 1.15 | 1.45 | 1.55 | 0 | 0 | 0 | 8.25 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 0.95 | 1.25 | 1.35 | 0 | 0 | 0 | 8.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 | 8.75 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
August 15, 2025 | 0.55 | 0.95 | 1.05 | 0 | 0 | 0 | 9.00 | 0.21 | 0.55 | 0.65 | 0 | 0 | 0 |
August 15, 2025 | 0.41 | 0.75 | 0.85 | 0 | 0 | 0 | 9.25 | 0.31 | 0.65 | 0.75 | 0 | 0 | 0 |
August 15, 2025 | 0.31 | 0.65 | 0.65 | 0 | 0 | 0 | 9.50 | 0.41 | 0.75 | 0.85 | 0 | 0 | 0 |
August 15, 2025 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 | 9.75 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 10.00 | 0.70 | 1.15 | 1.05 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 10.50 | 0.95 | 1.35 | 1.45 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 11.00 | 1.45 | 1.75 | 1.85 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 12.00 | 2.35 | 2.95 | 2.95 | 0 | 0 | 0 |
September 19, 2025 | 3.15 | 3.75 | 3.85 | 0 | 0 | 0 | 6.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 2.65 | 3.25 | 3.35 | 0 | 0 | 0 | 6.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 2.25 | 2.85 | 2.85 | 0 | 0 | 0 | 7.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 2.15 | 2.45 | 2.45 | 0 | 0 | 0 | 7.25 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 1.85 | 2.15 | 2.25 | 0 | 0 | 0 | 7.50 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
September 19, 2025 | 1.65 | 1.95 | 2.05 | 0 | 0 | 0 | 7.75 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 1.35 | 1.75 | 1.85 | 0 | 0 | 0 | 8.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 1.15 | 1.55 | 1.65 | 0 | 0 | 0 | 8.25 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
September 19, 2025 | 0.95 | 1.35 | 1.45 | 0 | 0 | 0 | 8.50 | 0.21 | 0.55 | 0.55 | 0 | 0 | 0 |
September 19, 2025 | 0.75 | 1.20 | 1.25 | 0 | 0 | 0 | 8.75 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
September 19, 2025 | 0.65 | 1.05 | 1.05 | 0 | 50 | 0 | 9.00 | 0.31 | 0.75 | 0.75 | 0 | 10 | 0 |
September 19, 2025 | 0.55 | 0.90 | 0.95 | 0 | 0 | 0 | 9.25 | 0.41 | 0.85 | 0.85 | 0 | 0 | 0 |
September 19, 2025 | 0.41 | 0.75 | 0.75 | 0 | 0 | 0 | 9.50 | 0.60 | 0.95 | 0.95 | 0 | 3 | 0 |
September 19, 2025 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 | 9.75 | 0.70 | 1.15 | 1.05 | 0 | 0 | 0 |
September 19, 2025 | 0.11 | 0.55 | 2.00 | 0 | 60 | 0 | 10.00 | 0.80 | 1.25 | 1.25 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 10.50 | 1.15 | 1.55 | 1.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 27 | 0 | 11.00 | 1.45 | 1.85 | 1.95 | 0 | 2 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 35 | 0 | 12.00 | 2.45 | 2.95 | 3.05 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 13.00 | 3.35 | 3.95 | 3.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 14.00 | 4.35 | 4.95 | 4.95 | 0 | 0 | 0 |
October 17, 2025 | 2.25 | 2.85 | 2.85 | 0 | 0 | 0 | 7.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 2.15 | 2.85 | 2.45 | 0 | 0 | 0 | 7.25 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 1.95 | 2.35 | 2.25 | 0 | 0 | 0 | 7.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 1.75 | 2.15 | 2.05 | 0 | 0 | 0 | 7.75 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 1.45 | 1.85 | 1.85 | 0 | 0 | 0 | 8.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
October 17, 2025 | 1.25 | 1.65 | 1.65 | 0 | 0 | 0 | 8.25 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
October 17, 2025 | 1.05 | 1.45 | 1.45 | 0 | 0 | 0 | 8.50 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
October 17, 2025 | 0.95 | 1.35 | 1.35 | 0 | 0 | 0 | 8.75 | 0.31 | 0.75 | 0.75 | 0 | 0 | 0 |
October 17, 2025 | 0.65 | 1.10 | 1.15 | 0 | 0 | 0 | 9.00 | 0.41 | 0.75 | 0.85 | 0 | 0 | 0 |
October 17, 2025 | 0.55 | 0.95 | 1.05 | 0 | 0 | 0 | 9.25 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
October 17, 2025 | 0.41 | 0.85 | 0.85 | 0 | 0 | 0 | 9.50 | 0.65 | 1.05 | 1.05 | 0 | 0 | 0 |
October 17, 2025 | 0.31 | 0.65 | 0.75 | 0 | 0 | 0 | 9.75 | 0.70 | 1.15 | 1.15 | 0 | 0 | 0 |
October 17, 2025 | 0.21 | 0.55 | 0.65 | 0 | 0 | 0 | 10.00 | 0.80 | 1.25 | 1.25 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 10.50 | 1.15 | 1.55 | 1.65 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 11.00 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 12.00 | 2.45 | 2.95 | 3.05 | 0 | 0 | 0 |
November 21, 2025 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 | 8.00 | 0.21 | 0.55 | 0.65 | 0 | 0 | 0 |
November 21, 2025 | 1.15 | 1.55 | 1.55 | 0 | 0 | 0 | 8.50 | 0.31 | 0.75 | 0.75 | 0 | 0 | 0 |
November 21, 2025 | 1.05 | 1.45 | 1.45 | 0 | 0 | 0 | 8.75 | 0.41 | 0.75 | 0.85 | 0 | 0 | 0 |
November 21, 2025 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 | 9.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
November 21, 2025 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 | 9.25 | 0.65 | 1.05 | 1.05 | 0 | 0 | 0 |
November 21, 2025 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 | 9.50 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 |
November 21, 2025 | 0.41 | 0.85 | 0.85 | 0 | 0 | 0 | 9.75 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
November 21, 2025 | 0.31 | 0.65 | 0.75 | 0 | 0 | 0 | 10.00 | 0.90 | 1.35 | 1.35 | 0 | 0 | 0 |
November 21, 2025 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 | 10.50 | 1.20 | 1.65 | 1.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 11.00 | 1.60 | 2.05 | 2.05 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 12.00 | 2.45 | 2.95 | 3.05 | 0 | 0 | 0 |
December 19, 2025 | 3.25 | 3.75 | 3.85 | 0 | 0 | 0 | 6.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 2.75 | 3.25 | 3.35 | 0 | 0 | 0 | 6.50 | 0 | 0.44 | 0.44 | 0 | 0 | 0 |
December 19, 2025 | 2.15 | 2.85 | 2.95 | 0 | 10 | 0 | 7.00 | 0 | 0.49 | 0.49 | 0 | 30 | 0 |
December 19, 2025 | 1.95 | 2.35 | 2.35 | 0 | 10 | 0 | 7.50 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
December 19, 2025 | 1.55 | 1.95 | 1.95 | 0 | 20 | 0 | 8.00 | 0.21 | 0.65 | 0.65 | 0 | 20 | 0 |
December 19, 2025 | 1.25 | 1.65 | 1.65 | 0 | 10 | 0 | 8.50 | 0.41 | 0.75 | 0.85 | 0 | 0 | 0 |
December 19, 2025 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 | 9.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
December 19, 2025 | 0.55 | 0.95 | 0.95 | 0 | 20 | 0 | 9.50 | 0.75 | 1.15 | 1.25 | 0 | 0 | 0 |
December 19, 2025 | 0.31 | 0.75 | 0.75 | 0 | 20 | 0 | 10.00 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 20 | 0 | 11.00 | 1.65 | 2.05 | 2.15 | 0 | 4 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 10 | 0 | 12.00 | 2.45 | 3.05 | 3.05 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 13.00 | 3.45 | 3.95 | 4.05 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 14.00 | 4.35 | 4.95 | 4.95 | 0 | 0 | 0 |
March 20, 2026 | 3.25 | 3.75 | 3.85 | 0 | 0 | 0 | 6.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
March 20, 2026 | 2.75 | 3.35 | 3.45 | 0 | 0 | 0 | 6.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
March 20, 2026 | 2.25 | 2.85 | 2.95 | 0 | 0 | 0 | 7.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
March 20, 2026 | 2.05 | 2.45 | 2.45 | 0 | 0 | 0 | 7.50 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
March 20, 2026 | 1.65 | 2.05 | 2.05 | 0 | 0 | 0 | 8.00 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 |
March 20, 2026 | 1.25 | 1.70 | 1.75 | 0 | 0 | 0 | 8.50 | 0.55 | 0.95 | 0.95 | 0 | 3 | 0 |
March 20, 2026 | 0.95 | 1.40 | 1.45 | 0 | 50 | 0 | 9.00 | 0.75 | 1.15 | 1.15 | 0 | 10 | 0 |
March 20, 2026 | 0.45 | 10.45 | 10.45 | 0 | 0 | 0 | 9.50 | 0.95 | 1.35 | 1.35 | 0 | 0 | 0 |
March 20, 2026 | 0.55 | 0.85 | 0.95 | 0 | 78 | 0 | 10.00 | 1.20 | 1.65 | 1.65 | 0 | 0 | 0 |
March 20, 2026 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 | 11.00 | 1.80 | 2.25 | 2.25 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 12.00 | 2.55 | 3.15 | 3.15 | 0 | 0 | 0 |