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.

CGX – Cineplex Inc.

Last update: April 13, 2024 at 2:33 p.m.   (Real-time)

  • Last price: 7.660
  • Net change: -0.200
  • Bid price: 7.640
  • Ask price: 7.830
  • 30-day historical volatility: 24.10%
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: 7,896
Volume: 35
Open interest: 5,732
Volume: 2
April 26, 2024 (Weekly) 1.30 1.61 1.61 0 0 0 6.25 0 0.05 0.05 0 0 0
April 26, 2024 (Weekly) 1.05 1.36 1.36 0 0 0 6.50 0 0.06 0.06 0 0 0
April 26, 2024 (Weekly) 0.81 1.13 1.13 0 0 0 6.75 0 0.08 0.08 0 0 0
April 26, 2024 (Weekly) 0.57 0.90 0.90 0 0 0 7.00 0.01 0.08 0.08 0 0 0
April 26, 2024 (Weekly) 0.40 0.62 0.62 0 0 0 7.25 0.03 0.11 0.11 0 0 0
April 26, 2024 (Weekly) 0.21 0.34 0.34 0 0 0 7.50 0.08 0.18 0.18 0 2 0
April 26, 2024 (Weekly) 0.08 0.19 0.19 0 10 0 7.75 0.19 0.30 0.30 0 0 0
April 26, 2024 (Weekly) 0 0.11 0.11 0 0 0 8.00 0.36 0.47 0.47 0 0 0
April 26, 2024 (Weekly) 0 0.06 0.06 0 0 0 8.25 0.49 0.70 0.70 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 8.50 0.69 0.99 0.99 0 0 0
April 26, 2024 (Weekly) 0 0.20 0.20 0 0 0 8.75 0.95 1.29 1.29 0 0 0
April 26, 2024 (Weekly) 0 0.49 0.49 0 0 0 9.00 1.19 1.59 1.59 0 0 0
May 3, 2024 (Weekly) 1.31 1.62 1.62 0 0 0 6.25 0 0.07 0.07 0 0 0
May 3, 2024 (Weekly) 1.05 1.38 1.38 0 0 0 6.50 0 0.08 0.08 0 0 0
May 3, 2024 (Weekly) 0.81 1.15 1.15 0 0 0 6.75 0.01 0.08 0.08 0 0 0
May 3, 2024 (Weekly) 0.57 0.94 0.94 0 0 0 7.00 0.03 0.11 0.11 0 0 0
May 3, 2024 (Weekly) 0.44 0.65 0.65 0 0 0 7.25 0.06 0.15 0.15 0 0 0
May 3, 2024 (Weekly) 0.26 0.38 0.38 0 0 0 7.50 0.12 0.23 0.23 0 0 0
May 3, 2024 (Weekly) 0.12 0.24 0.24 0 0 0 7.75 0.23 0.35 0.35 0 0 0
May 3, 2024 (Weekly) 0.04 0.15 0.15 0 0 0 8.00 0.39 0.51 0.51 0 0 0
May 3, 2024 (Weekly) 0.01 0.09 0.09 0 1 0 8.25 0.51 0.71 0.71 0 0 0
May 3, 2024 (Weekly) 0 0.07 0.07 0 0 0 8.50 0.70 1.02 1.02 0 0 0
May 3, 2024 (Weekly) 0 0.20 0.20 0 0 0 8.75 0.94 1.29 1.29 0 0 0
May 3, 2024 (Weekly) 0 0.18 0.18 0 0 0 9.00 1.19 1.59 1.59 0 0 0
May 10, 2024 (Weekly) 1.31 1.63 1.63 0 0 0 6.25 0 0.09 0.09 0 0 0
May 10, 2024 (Weekly) 1.07 1.40 1.40 0 0 0 6.50 0.01 0.09 0.09 0 0 0
May 10, 2024 (Weekly) 0.83 1.18 1.18 0 0 0 6.75 0.01 0.12 0.12 0 0 0
May 10, 2024 (Weekly) 0.67 0.89 0.89 0 0 0 7.00 0.04 0.15 0.15 0 0 0
May 10, 2024 (Weekly) 0.45 0.71 0.71 0 0 0 7.25 0.09 0.21 0.21 0 0 0
May 10, 2024 (Weekly) 0.30 0.45 0.45 0 0 0 7.50 0.16 0.30 0.30 0 0 0
May 10, 2024 (Weekly) 0.20 0.32 0.32 0 0 0 7.75 0.27 0.42 0.42 0 0 0
May 10, 2024 (Weekly) 0.10 0.22 0.22 0 0 0 8.00 0.42 0.57 0.57 0 0 0
May 10, 2024 (Weekly) 0.01 0.15 0.15 0 0 0 8.25 0.60 0.77 0.77 0 0 0
May 10, 2024 (Weekly) 0 0.32 0.32 0 0 0 8.50 0.73 1.15 1.15 0 0 0
May 10, 2024 (Weekly) 0 0.32 0.32 0 0 0 8.75 0.95 1.37 1.37 0 0 0
May 10, 2024 (Weekly) 0 0.29 0.29 0 0 0 9.00 1.12 1.59 1.59 0 0 0
April 19, 2024 1.35 1.44 1.44 0 0 0 6.25 0 0.04 0.04 0 0 0
April 19, 2024 1.10 1.19 1.19 0 0 0 6.50 0 0.04 0.04 0 0 0
April 19, 2024 0.85 0.95 0.95 0 0 0 6.75 0 0.07 0.07 0 6 0
April 19, 2024 0.61 0.71 0.71 0 0 0 7.00 0 0.06 0.06 0 48 0
April 19, 2024 0.39 0.48 0.48 0 0 0 7.25 0.01 0.09 0.09 0 1,018 0
April 19, 2024 0.21 0.30 0.30 0 232 0 7.50 0.02 0.15 0.15 0 405 0
April 19, 2024 0.07 0.18 0.18 0 230 0 7.75 0.18 0.27 0.27 0 87 0
April 19, 2024 0.01 0.09 0.09 -0.13 52 15 8.00 0.35 0.45 0.45 0 0 0
April 19, 2024 0 0.05 0.05 0 76 0 8.25 0.57 0.66 0.66 0 15 0
April 19, 2024 0 0.06 0.06 0 13 0 8.50 0.81 0.91 0.91 0 22 0
April 19, 2024 0 0.04 0.04 0 20 0 8.75 1.06 1.15 1.15 0 0 0
April 19, 2024 0 0.04 0.04 0 39 0 9.00 1.31 1.40 1.40 0 0 0
April 19, 2024 0 0.04 0.04 0 20 0 9.25 1.56 1.65 1.65 0 10 0
April 19, 2024 0 0.04 0.04 0 2 0 9.50 1.81 1.90 1.90 0 0 0
April 19, 2024 0 0.04 0.04 0 127 0 9.75 2.06 2.15 2.15 0 0 0
April 19, 2024 0 0.04 0.04 0 80 0 10.00 2.31 2.40 2.40 0 0 0
April 19, 2024 0 0.04 0.04 0 0 0 10.50 2.81 2.90 2.90 0 0 0
April 19, 2024 0 0.04 0.04 0 2 0 11.00 3.30 3.40 3.40 0 0 0
May 17, 2024 1.32 1.54 1.54 0 0 0 6.25 0 0.10 0.10 0 0 0
May 17, 2024 1.10 1.31 1.31 0 0 0 6.50 0.03 0.12 0.12 0 10 0
May 17, 2024 0.92 1.10 1.10 0 16 0 6.75 0.05 0.16 0.16 0 57 0
May 17, 2024 0.72 0.89 0.89 0 16 0 7.00 0.09 0.19 0.19 0 82 0
May 17, 2024 0.51 0.69 0.69 0 20 0 7.25 0.14 0.27 0.27 0 310 0
May 17, 2024 0.45 0.51 0.51 0 23 0 7.50 0.21 0.36 0.36 0 109 0
May 17, 2024 0.26 0.38 0.38 0 15 0 7.75 0.34 0.48 0.48 0 16 0
May 17, 2024 0.12 0.28 0.28 0 55 0 8.00 0.48 0.62 0.62 0 700 0
May 17, 2024 0.07 0.20 0.20 0 10 0 8.25 0.66 0.81 0.81 0 4 0
May 17, 2024 0.04 0.15 0.15 0 4 0 8.50 0.79 1.02 1.02 0 21 0
May 17, 2024 0.01 0.10 0.10 0 0 0 8.75 1.01 1.21 1.21 0 0 0
May 17, 2024 0.01 0.09 0.09 0 27 10 9.00 1.23 1.48 1.48 0 300 0
May 17, 2024 0 0.09 0.09 0 0 0 9.25 1.50 1.72 1.72 0 0 0
May 17, 2024 0 0.07 0.07 0 31 0 9.50 1.75 1.96 1.96 0 0 0
May 17, 2024 0 0.06 0.06 0 1 0 9.75 1.95 2.20 2.20 0 0 0
May 17, 2024 0 0.05 0.05 0 32 0 10.00 2.20 2.45 2.45 0 0 0
May 17, 2024 0 0.04 0.04 0 10 0 10.50 2.70 2.96 2.96 0 4 0
June 21, 2024 1.67 1.79 1.79 0 18 0 6.00 0.06 0.16 0.16 0 55 0
June 21, 2024 1.39 1.57 1.57 0 0 0 6.25 0.08 0.19 0.19 0 0 0
June 21, 2024 1.22 1.36 1.36 0 0 0 6.50 0.12 0.23 0.23 0 2 0
June 21, 2024 1.03 1.16 1.16 0 0 0 6.75 0.16 0.28 0.28 0 10 0
June 21, 2024 0.84 0.97 0.97 0 58 0 7.00 0.21 0.34 0.34 0 46 0
June 21, 2024 0.67 0.80 0.80 0 0 0 7.25 0.28 0.42 0.42 0 375 0
June 21, 2024 0.52 0.65 0.65 -0.15 2 3 7.50 0.37 0.51 0.51 0 50 0
June 21, 2024 0.40 0.52 0.52 0 45 0 7.75 0.49 0.63 0.63 0 0 0
June 21, 2024 0.29 0.41 0.41 -0.09 125 5 8.00 0.64 0.77 0.77 0 500 0
June 21, 2024 0.20 0.32 0.32 0 37 0 8.25 0.81 0.93 0.93 0 0 0
June 21, 2024 0.15 0.25 0.25 0 13 0 8.50 0.99 1.11 1.11 0 30 0
June 21, 2024 0.11 0.19 0.19 0 0 0 8.75 1.18 1.30 1.30 0 10 0
June 21, 2024 0.08 0.15 0.15 0 88 0 9.00 1.33 1.51 1.51 0 30 0
June 21, 2024 0.06 0.12 0.12 0 20 0 9.25 1.55 1.73 1.73 0 0 0
June 21, 2024 0.04 0.10 0.10 0 55 0 9.50 1.84 1.96 1.96 0 0 0
June 21, 2024 0 0.08 0.08 0 4 0 10.00 2.31 2.43 2.43 0 56 0
June 21, 2024 0 0.06 0.06 0 1,574 0 11.00 3.30 3.45 3.45 0 0 0
June 21, 2024 0 0.05 0.05 0 63 0 12.00 4.30 4.45 4.45 0 1 0
June 21, 2024 0 0.05 0.05 0 23 0 14.00 6.30 6.45 6.45 0 0 0
July 19, 2024 1.47 1.63 1.63 0 0 0 6.25 0.13 0.22 0.22 0 0 0
July 19, 2024 1.28 1.42 1.42 0 0 0 6.50 0.16 0.27 0.27 0 0 0
July 19, 2024 1.08 1.23 1.23 0 0 0 6.75 0.21 0.33 0.33 0 0 0
July 19, 2024 0.91 1.05 1.05 0 0 0 7.00 0.27 0.41 0.41 0 0 0
July 19, 2024 0.74 0.89 0.89 0 0 0 7.25 0.35 0.50 0.50 0 390 0
July 19, 2024 0.60 0.74 0.74 0 0 0 7.50 0.45 0.61 0.61 0 0 0
July 19, 2024 0.47 0.61 0.61 0 0 0 7.75 0.57 0.73 0.73 0 0 0
July 19, 2024 0.36 0.50 0.50 0 9 0 8.00 0.71 0.87 0.87 0 30 0
July 19, 2024 0.27 0.41 0.41 0 38 0 8.25 0.87 1.03 1.03 0 0 0
July 19, 2024 0.21 0.30 0.30 0 70 0 8.50 1.05 1.20 1.20 0 0 0
July 19, 2024 0.15 0.27 0.27 0 30 0 8.75 1.24 1.38 1.38 0 0 0
July 19, 2024 0.11 0.22 0.22 0 20 0 9.00 1.44 1.58 1.58 0 45 0
July 19, 2024 0.08 0.18 0.18 0 20 0 9.25 1.57 1.79 1.79 0 0 0
August 16, 2024 1.51 1.67 1.67 0 0 0 6.25 0.21 0.29 0.29 0 0 0
August 16, 2024 1.33 1.48 1.48 0 0 0 6.50 0.26 0.35 0.35 0 8 0
August 16, 2024 1.14 1.29 1.29 0 5 0 6.75 0.32 0.42 0.42 0 0 0
August 16, 2024 0.98 1.12 1.12 0 0 0 7.00 0.40 0.51 0.51 0 11 0
August 16, 2024 0.82 0.96 0.96 0 0 0 7.25 0.44 0.60 0.60 0 0 0
August 16, 2024 0.67 0.82 0.82 0 0 0 7.50 0.53 0.71 0.71 0 0 0
August 16, 2024 0.56 0.69 0.69 0 0 0 7.75 0.71 0.84 0.84 0 30 0
August 16, 2024 0.44 0.58 0.58 0 9 0 8.00 0.84 0.98 0.98 0 0 0
August 16, 2024 0.37 0.48 0.48 0 0 0 8.25 1.00 1.13 1.13 0 0 0
August 16, 2024 0.27 0.40 0.40 0 0 0 8.50 1.16 1.30 1.30 0 0 0
August 16, 2024 0.22 0.34 0.34 0 0 0 8.75 1.34 1.48 1.48 0 0 0
August 16, 2024 0.17 0.28 0.28 0 24 0 9.00 1.53 1.67 1.67 0 150 0
August 16, 2024 0.13 0.24 0.24 0 0 0 9.25 1.74 1.89 1.89 0 10 0
September 20, 2024 1.75 1.93 1.93 0 0 0 6.00 0.18 0.32 0.32 0 39 0
September 20, 2024 1.58 1.73 1.73 0 0 0 6.25 0.22 0.37 0.37 0 0 0
September 20, 2024 1.39 1.54 1.54 0 0 0 6.50 0.27 0.43 0.43 0 0 0
September 20, 2024 1.20 1.36 1.36 0 0 0 6.75 0.34 0.50 0.50 0 0 0
September 20, 2024 1.06 1.20 1.20 0 29 0 7.00 0.42 0.58 0.58 0 22 0
September 20, 2024 0.90 1.05 1.05 0 21 0 7.25 0.51 0.67 0.67 0 0 0
September 20, 2024 0.77 0.91 0.91 0 59 0 7.50 0.62 0.78 0.78 0 1 0
September 20, 2024 0.63 0.78 0.78 0 5 0 7.75 0.74 0.91 0.91 0 0 0
September 20, 2024 0.52 0.67 0.67 0 87 0 8.00 0.87 1.03 1.03 0 0 0
September 20, 2024 0.43 0.57 0.57 0 0 0 8.25 1.02 1.18 1.18 0 0 0
September 20, 2024 0.35 0.49 0.49 0 82 0 8.50 1.20 1.35 1.35 0 10 0
September 20, 2024 0.29 0.42 0.42 0 0 0 8.75 1.37 1.52 1.52 0 0 0
September 20, 2024 0.23 0.35 0.35 0 5 0 9.00 1.56 1.71 1.71 0 1 0
September 20, 2024 0.15 0.26 0.26 0 10 0 9.50 1.96 2.11 2.11 0 0 0
September 20, 2024 0.10 0.20 0.20 0 147 0 10.00 2.37 2.54 2.54 0 20 0
September 20, 2024 0.03 0.10 0.10 0 270 0 11.00 3.30 3.50 3.50 0 1 0
September 20, 2024 0 0.10 0.10 0 275 0 12.00 4.25 4.45 4.45 0 0 0
December 20, 2024 2.67 2.86 2.86 0 0 0 5.00 0.11 0.28 0.28 0 0 0
December 20, 2024 1.84 2.04 2.04 0 3 0 6.00 0.26 0.45 0.45 0 18 0
December 20, 2024 1.50 1.68 1.68 0 0 0 6.50 0.36 0.58 0.58 0 5 0
December 20, 2024 1.18 1.37 1.37 0 10 0 7.00 0.52 0.76 0.76 0 0 0
December 20, 2024 0.90 1.14 1.14 0 13 0 7.50 0.74 0.96 0.96 0 15 0
December 20, 2024 0.70 0.91 0.91 0 50 0 8.00 1.00 1.22 1.22 0 0 0
December 20, 2024 0.51 0.72 0.72 0 0 0 8.50 1.30 1.52 1.52 0 0 0
December 20, 2024 0.36 0.58 0.58 0 35 0 9.00 1.65 1.87 1.87 0 0 0
December 20, 2024 0.25 0.47 0.47 0 1 0 9.50 2.04 2.25 2.25 0 0 0
December 20, 2024 0.18 0.38 0.38 0 20 0 10.00 2.43 2.65 2.65 0 0 0
January 17, 2025 2.74 2.98 2.98 0 0 0 5.00 0.01 0.47 0.47 0 0 0
January 17, 2025 1.93 2.17 2.17 0 13 0 6.00 0.21 0.58 0.58 0 39 0
January 17, 2025 1.27 1.50 1.50 0 20 0 7.00 0.60 0.90 0.90 0 80 0
January 17, 2025 0.79 0.88 0.88 -0.11 643 1 8.00 1.05 1.38 1.38 0 105 0
January 17, 2025 0.46 0.55 0.55 -0.08 546 1 9.00 1.78 2.02 2.02 0 30 0
January 17, 2025 0.24 0.33 0.33 0 566 0 10.00 2.56 2.79 2.79 0 80 0
January 17, 2025 0.05 0.20 0.20 0 63 0 12.00 4.25 4.50 4.50 0 42 0
January 17, 2025 0 0.04 0.04 0 405 0 14.00 6.25 6.50 6.50 0 0 0
March 21, 2025 2.77 3.05 3.05 0 0 0 5.00 0.18 0.41 0.41 0 0 0
March 21, 2025 2.00 2.24 2.24 0 0 0 6.00 0.39 0.62 0.62 0 0 0
March 21, 2025 1.66 1.90 1.90 0 0 0 6.50 0.53 0.77 0.77 0 0 0
March 21, 2025 1.36 1.60 1.60 0 0 0 7.00 0.71 0.96 0.96 0 2 0
March 21, 2025 1.10 1.34 1.34 0 0 0 7.50 0.90 1.17 1.17 0 0 0
March 21, 2025 0.91 1.11 1.11 0 0 0 8.00 1.23 1.43 1.43 0 0 0
March 21, 2025 0.73 0.93 0.93 0 0 0 8.50 1.53 1.73 1.73 0 10 0
March 21, 2025 0.56 0.77 0.77 0 0 0 9.00 1.86 2.07 2.07 0 17 0
March 21, 2025 0.33 0.55 0.55 0 0 0 10.00 2.61 2.83 2.83 0 0 0
January 16, 2026 2.91 3.20 3.20 0 7 0 5.00 0.40 0.69 0.69 0 0 0
January 16, 2026 2.23 2.51 2.51 0 42 0 6.00 0.70 0.98 0.98 0 10 0
January 16, 2026 1.67 1.95 1.95 0 14 0 7.00 1.10 1.38 1.38 0 30 0
January 16, 2026 1.21 1.36 1.36 0 456 0 8.00 1.60 1.88 1.88 -0.07 80 2
January 16, 2026 0.91 1.03 1.03 0 200 0 9.00 2.24 2.50 2.50 0 0 0
January 16, 2026 0.61 0.76 0.76 0 81 0 10.00 2.94 3.25 3.25 0 0 0
January 16, 2026 0.31 0.42 0.42 0 51 0 12.00 4.55 4.85 4.85 0 0 0
January 16, 2026 0.17 0.26 0.26 0 153 0 14.00 6.25 6.60 6.60 0 10 0