CWB – Canadian Western Bank
Last update: May 4, 2024 at 5:01 p.m. (Real-time)
- Last price: 27.000
- Net change: 0.020
- Bid price: 26.900
- Ask price: 27.000
- 30-day historical volatility: 15.12%
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: 2,344
Volume: 33
|
Open interest: 3,701
Volume: 0
|
||||||||||||
May 17, 2024 | 9.90 | 10.10 | 10.10 | 0 | 0 | 0 | 17.00 | 0 | 0.04 | 0.04 | 0 | 1,000 | 0 |
May 17, 2024 | 8.90 | 9.10 | 9.10 | 0 | 0 | 0 | 18.00 | 0 | 0.05 | 0.05 | 0 | 102 | 0 |
May 17, 2024 | 3.95 | 4.10 | 4.10 | 0 | 0 | 0 | 23.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 2.96 | 3.15 | 3.15 | 0 | 0 | 0 | 24.00 | 0 | 0.05 | 0.05 | 0 | 13 | 0 |
May 17, 2024 | 2.44 | 2.63 | 2.63 | 0 | 0 | 0 | 24.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 1.94 | 2.16 | 2.16 | 0 | 15 | 0 | 25.00 | 0 | 0.05 | 0.05 | 0 | 27 | 0 |
May 17, 2024 | 1.10 | 1.19 | 1.19 | 0 | 0 | 0 | 26.00 | 0.08 | 0.13 | 0.13 | 0 | 56 | 0 |
May 17, 2024 | 0.36 | 0.42 | 0.42 | 0 | 122 | 0 | 27.00 | 0.32 | 0.39 | 0.39 | 0 | 151 | 0 |
May 17, 2024 | 0.04 | 0.09 | 0.09 | -0.02 | 42 | 4 | 28.00 | 0.94 | 1.10 | 1.10 | 0 | 53 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 129 | 0 | 29.00 | 1.92 | 2.05 | 2.05 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0.03 | 0.03 | 0 | 43 | 2 | 30.00 | 2.92 | 3.10 | 3.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 206 | 0 | 31.00 | 3.90 | 4.10 | 4.10 | 0 | 50 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 35 | 0 | 32.00 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 22 | 0 | 33.00 | 5.90 | 6.15 | 6.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 4 | 0 | 34.00 | 6.90 | 7.15 | 7.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 35.00 | 7.90 | 8.15 | 8.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 36.00 | 8.90 | 9.15 | 9.15 | 0 | 0 | 0 |
June 21, 2024 | 6.95 | 7.20 | 7.20 | 0 | 0 | 0 | 20.00 | 0 | 0.05 | 0.05 | 0 | 16 | 0 |
June 21, 2024 | 5.00 | 5.20 | 5.20 | 0 | 0 | 0 | 22.00 | 0.01 | 0.09 | 0.09 | 0 | 32 | 0 |
June 21, 2024 | 4.00 | 4.25 | 4.25 | 0 | 11 | 0 | 23.00 | 0.05 | 0.10 | 0.10 | 0 | 4 | 0 |
June 21, 2024 | 3.05 | 3.30 | 3.30 | 0 | 35 | 0 | 24.00 | 0.13 | 0.18 | 0.18 | 0 | 131 | 0 |
June 21, 2024 | 2.68 | 2.86 | 2.86 | 0 | 0 | 0 | 24.50 | 0.17 | 0.22 | 0.22 | 0 | 1 | 0 |
June 21, 2024 | 2.23 | 2.41 | 2.41 | 0 | 10 | 0 | 25.00 | 0.23 | 0.29 | 0.29 | 0 | 869 | 0 |
June 21, 2024 | 1.41 | 1.49 | 1.49 | 0 | 131 | 0 | 26.00 | 0.43 | 0.50 | 0.50 | 0 | 197 | 0 |
June 21, 2024 | 0.74 | 0.81 | 0.81 | -0.14 | 21 | 4 | 27.00 | 0.83 | 0.90 | 0.90 | 0 | 31 | 0 |
June 21, 2024 | 0.31 | 0.38 | 0.38 | 0 | 213 | 0 | 28.00 | 1.43 | 1.52 | 1.52 | 0 | 42 | 0 |
June 21, 2024 | 0.10 | 0.16 | 0.16 | -0.04 | 65 | 18 | 29.00 | 2.18 | 2.41 | 2.41 | 0 | 10 | 0 |
June 21, 2024 | 0.01 | 0.09 | 0.09 | 0 | 39 | 0 | 30.00 | 3.10 | 3.35 | 3.35 | 0 | 30 | 0 |
June 21, 2024 | 0 | 0.06 | 0.06 | 0 | 12 | 0 | 31.00 | 4.10 | 4.30 | 4.30 | 0 | 87 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 65 | 0 | 32.00 | 5.05 | 5.25 | 5.25 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 54 | 0 | 33.00 | 6.05 | 6.30 | 6.30 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 34.00 | 7.05 | 7.30 | 7.30 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 24 | 0 | 35.00 | 8.05 | 8.30 | 8.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 36.00 | 9.05 | 9.30 | 9.30 | 0 | 0 | 0 |
July 19, 2024 | 4.00 | 4.25 | 4.25 | 0 | 0 | 0 | 23.00 | 0.10 | 0.16 | 0.16 | 0 | 0 | 0 |
July 19, 2024 | 3.10 | 3.35 | 3.35 | 0 | 0 | 0 | 24.00 | 0.19 | 0.24 | 0.24 | 0 | 0 | 0 |
July 19, 2024 | 2.70 | 2.92 | 2.92 | 0 | 0 | 0 | 24.50 | 0.25 | 0.31 | 0.31 | 0 | 2 | 0 |
July 19, 2024 | 2.30 | 2.47 | 2.47 | 0 | 0 | 0 | 25.00 | 0.33 | 0.39 | 0.39 | 0 | 5 | 0 |
July 19, 2024 | 1.50 | 1.58 | 1.58 | 0 | 0 | 0 | 26.00 | 0.56 | 0.64 | 0.64 | 0 | 36 | 0 |
July 19, 2024 | 0.86 | 0.93 | 0.93 | 0 | 52 | 0 | 27.00 | 0.94 | 1.02 | 1.02 | 0 | 12 | 0 |
July 19, 2024 | 0.42 | 0.49 | 0.49 | 0 | 13 | 0 | 28.00 | 1.53 | 1.60 | 1.60 | 0 | 8 | 0 |
July 19, 2024 | 0.18 | 0.23 | 0.23 | 0 | 0 | 0 | 29.00 | 2.20 | 2.41 | 2.41 | 0 | 3 | 0 |
July 19, 2024 | 0.06 | 0.11 | 0.11 | 0 | 110 | 0 | 30.00 | 3.10 | 3.40 | 3.40 | 0 | 22 | 0 |
July 19, 2024 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 | 31.00 | 4.10 | 4.35 | 4.35 | 0 | 15 | 0 |
July 19, 2024 | 0 | 0.06 | 0.06 | 0 | 10 | 0 | 32.00 | 5.05 | 5.35 | 5.35 | 0 | 3 | 0 |
July 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 33.00 | 6.05 | 6.35 | 6.35 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 34.00 | 7.05 | 7.30 | 7.30 | 0 | 0 | 0 |
August 16, 2024 | 4.10 | 4.35 | 4.35 | 0 | 0 | 0 | 23.00 | 0.16 | 0.21 | 0.21 | 0 | 0 | 0 |
August 16, 2024 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 | 24.00 | 0.25 | 0.30 | 0.30 | 0 | 0 | 0 |
August 16, 2024 | 2.82 | 3.00 | 3.00 | 0 | 0 | 0 | 24.50 | 0.33 | 0.40 | 0.40 | 0 | 10 | 0 |
August 16, 2024 | 2.40 | 2.51 | 2.51 | 0 | 2 | 0 | 25.00 | 0.41 | 0.49 | 0.49 | 0 | 21 | 0 |
August 16, 2024 | 1.65 | 1.75 | 1.75 | 0 | 0 | 0 | 26.00 | 0.66 | 0.75 | 0.75 | 0 | 25 | 0 |
August 16, 2024 | 1.03 | 1.13 | 1.13 | 0 | 1 | 0 | 27.00 | 1.04 | 1.14 | 1.14 | 0 | 7 | 0 |
August 16, 2024 | 0.56 | 0.66 | 0.66 | 0 | 0 | 0 | 28.00 | 1.60 | 1.70 | 1.70 | 0 | 18 | 0 |
August 16, 2024 | 0.28 | 0.36 | 0.36 | 0 | 42 | 0 | 29.00 | 2.28 | 2.48 | 2.48 | 0 | 16 | 0 |
August 16, 2024 | 0.13 | 0.19 | 0.19 | 0 | 2 | 0 | 30.00 | 3.10 | 3.45 | 3.45 | 0 | 36 | 0 |
August 16, 2024 | 0.03 | 0.12 | 0.12 | 0 | 2 | 0 | 31.00 | 4.05 | 4.40 | 4.40 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 | 32.00 | 5.00 | 5.40 | 5.40 | 0 | 7 | 0 |
August 16, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 34.00 | 7.00 | 7.35 | 7.35 | 0 | 0 | 0 |
September 20, 2024 | 5.10 | 5.30 | 5.30 | 0 | 0 | 0 | 22.00 | 0.16 | 0.24 | 0.24 | 0 | 35 | 0 |
September 20, 2024 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 | 23.00 | 0.26 | 0.34 | 0.34 | 0 | 0 | 0 |
September 20, 2024 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 | 24.00 | 0.40 | 0.49 | 0.49 | 0 | 3 | 0 |
September 20, 2024 | 2.91 | 3.15 | 3.15 | 0 | 0 | 0 | 24.50 | 0.50 | 0.58 | 0.58 | 0 | 0 | 0 |
September 20, 2024 | 2.52 | 2.65 | 2.65 | 0 | 10 | 0 | 25.00 | 0.60 | 0.70 | 0.70 | 0 | 23 | 0 |
September 20, 2024 | 1.79 | 1.91 | 1.91 | 0 | 36 | 0 | 26.00 | 0.90 | 1.00 | 1.00 | 0 | 7 | 0 |
September 20, 2024 | 1.19 | 1.30 | 1.30 | 0 | 20 | 0 | 27.00 | 1.32 | 1.41 | 1.41 | 0 | 14 | 0 |
September 20, 2024 | 0.72 | 0.83 | 0.83 | 0 | 32 | 0 | 28.00 | 1.85 | 1.96 | 1.96 | 0 | 9 | 0 |
September 20, 2024 | 0.40 | 0.50 | 0.50 | 0 | 0 | 0 | 29.00 | 2.54 | 2.67 | 2.67 | 0 | 2 | 0 |
September 20, 2024 | 0.22 | 0.29 | 0.29 | 0 | 103 | 0 | 30.00 | 3.25 | 3.50 | 3.50 | 0 | 20 | 0 |
September 20, 2024 | 0.11 | 0.18 | 0.18 | 0 | 0 | 0 | 31.00 | 4.15 | 4.50 | 4.50 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0.12 | 0.12 | 0 | 92 | 0 | 32.00 | 5.10 | 5.45 | 5.45 | 0 | 45 | 0 |
September 20, 2024 | 0 | 0.07 | 0.07 | 0 | 6 | 0 | 34.00 | 7.05 | 7.30 | 7.30 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0.04 | 0.04 | 0 | 65 | 0 | 35.00 | 8.05 | 8.20 | 8.20 | 0 | 45 | 0 |
September 20, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 36.00 | 9.00 | 9.30 | 9.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 40.00 | 13.00 | 13.35 | 13.35 | 0 | 0 | 0 |
October 18, 2024 | 4.15 | 4.40 | 4.40 | 0 | 0 | 0 | 23.00 | 0.32 | 0.40 | 0.40 | 0 | 0 | 0 |
October 18, 2024 | 3.35 | 3.55 | 3.55 | 0 | 0 | 0 | 24.00 | 0.47 | 0.57 | 0.57 | 0 | 0 | 0 |
October 18, 2024 | 2.97 | 3.10 | 3.10 | 0 | 0 | 0 | 24.50 | 0.56 | 0.67 | 0.67 | 0 | 0 | 0 |
October 18, 2024 | 2.59 | 2.71 | 2.71 | 0 | 0 | 0 | 25.00 | 0.68 | 0.78 | 0.78 | 0 | 0 | 0 |
October 18, 2024 | 1.88 | 2.01 | 2.01 | 0 | 0 | 0 | 26.00 | 0.98 | 1.10 | 1.10 | 0 | 0 | 0 |
October 18, 2024 | 1.27 | 1.41 | 1.41 | 0 | 0 | 0 | 27.00 | 1.39 | 1.52 | 1.52 | 0 | 0 | 0 |
October 18, 2024 | 0.81 | 0.94 | 0.94 | 0 | 0 | 0 | 28.00 | 1.93 | 2.06 | 2.06 | 0 | 0 | 0 |
October 18, 2024 | 0.48 | 0.60 | 0.60 | 0 | 17 | 0 | 29.00 | 2.61 | 2.74 | 2.74 | 0 | 0 | 0 |
October 18, 2024 | 0.28 | 0.37 | 0.37 | 0 | 0 | 0 | 30.00 | 3.25 | 3.60 | 3.60 | 0 | 0 | 0 |
October 18, 2024 | 0.08 | 0.15 | 0.15 | 0 | 0 | 0 | 32.00 | 5.05 | 5.40 | 5.40 | 0 | 0 | 0 |
December 20, 2024 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 | 22.00 | 0.35 | 0.45 | 0.45 | 0 | 25 | 0 |
December 20, 2024 | 4.35 | 4.70 | 4.70 | 0 | 0 | 0 | 23.00 | 0.49 | 0.60 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 3.50 | 3.70 | 3.70 | 0 | 3 | 0 | 24.00 | 0.66 | 0.80 | 0.80 | 0 | 30 | 0 |
December 20, 2024 | 2.78 | 2.93 | 2.93 | 0 | 5 | 0 | 25.00 | 0.90 | 1.07 | 1.07 | 0 | 18 | 0 |
December 20, 2024 | 2.09 | 2.28 | 2.28 | 0 | 40 | 0 | 26.00 | 1.20 | 1.38 | 1.38 | 0 | 104 | 0 |
December 20, 2024 | 1.05 | 1.22 | 1.22 | -0.19 | 57 | 5 | 28.00 | 2.17 | 2.37 | 2.37 | 0 | 64 | 0 |
December 20, 2024 | 0.43 | 0.57 | 0.57 | 0 | 66 | 0 | 30.00 | 3.45 | 3.75 | 3.75 | 0 | 32 | 0 |
December 20, 2024 | 0.15 | 0.28 | 0.28 | 0 | 51 | 0 | 32.00 | 5.05 | 5.45 | 5.45 | 0 | 0 | 0 |
December 20, 2024 | 0.03 | 0.15 | 0.15 | 0 | 10 | 0 | 34.00 | 6.90 | 7.30 | 7.30 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.11 | 0.11 | 0 | 40 | 0 | 35.00 | 7.95 | 8.35 | 8.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 36.00 | 8.95 | 9.35 | 9.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 40.00 | 12.90 | 13.35 | 13.35 | 0 | 0 | 0 |
March 21, 2025 | 5.20 | 5.60 | 5.60 | 0 | 40 | 0 | 22.00 | 0.47 | 0.66 | 0.66 | 0 | 4 | 0 |
March 21, 2025 | 4.40 | 4.75 | 4.75 | 0 | 0 | 0 | 23.00 | 0.63 | 0.85 | 0.85 | 0 | 0 | 0 |
March 21, 2025 | 3.60 | 3.90 | 3.90 | 0 | 85 | 0 | 24.00 | 0.85 | 1.08 | 1.08 | 0 | 0 | 0 |
March 21, 2025 | 2.29 | 2.56 | 2.56 | 0 | 0 | 0 | 26.00 | 1.50 | 1.72 | 1.72 | 0 | 26 | 0 |
March 21, 2025 | 1.25 | 1.54 | 1.54 | 0 | 11 | 0 | 28.00 | 2.44 | 2.68 | 2.68 | 0 | 3 | 0 |
March 21, 2025 | 0.61 | 0.75 | 0.75 | 0 | 21 | 0 | 30.00 | 3.70 | 4.05 | 4.05 | 0 | 0 | 0 |
March 21, 2025 | 0.27 | 0.40 | 0.40 | 0 | 2 | 0 | 32.00 | 5.20 | 5.65 | 5.65 | 0 | 0 | 0 |
March 21, 2025 | 0.04 | 0.22 | 0.22 | 0 | 0 | 0 | 35.00 | 7.95 | 8.45 | 8.45 | 0 | 0 | 0 |