FTT – Finning International Inc.
Last update: August 16, 2024 at 4:33 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 38.760
- Ask price: 40.150
- 30-day historical volatility: 32.87%
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: 1,781
Volume: 0
|
Open interest: 1,597
Volume: 0
|
||||||||||||
August 16, 2024 | 0 | 0 | 9.85 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 8.85 | 0 | 0 | 0 | 31.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 7.85 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.85 | 0 | 0 | 0 | 33.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 5.85 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.85 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.04 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 3.85 | 0 | 0 | 0 | 36.00 | 0 | 0 | 0.04 | 0 | 6 | 0 |
August 16, 2024 | 0 | 0 | 2.85 | 0 | 0 | 0 | 37.00 | 0 | 0 | 0.04 | 0 | 26 | 0 |
August 16, 2024 | 0 | 0 | 2.00 | 0 | 10 | 0 | 38.00 | 0 | 0 | 0.05 | 0 | 30 | 0 |
August 16, 2024 | 0 | 0 | 1.00 | 0 | 5 | 0 | 39.00 | 0 | 0 | 0.11 | 0 | 62 | 0 |
August 16, 2024 | 0 | 0 | 0.19 | 0 | 21 | 0 | 40.00 | 0 | 0 | 0.43 | 0 | 7 | 0 |
August 16, 2024 | 0 | 0 | 0.05 | 0 | 50 | 0 | 41.00 | 0 | 0 | 1.35 | 0 | 45 | 0 |
August 16, 2024 | 0 | 0 | 0.07 | 0 | 89 | 0 | 42.00 | 0 | 0 | 2.35 | 0 | 40 | 0 |
August 16, 2024 | 0 | 0 | 0.05 | 0 | 36 | 0 | 43.00 | 0 | 0 | 3.35 | 0 | 30 | 0 |
August 16, 2024 | 0 | 0 | 0.06 | 0 | 59 | 0 | 44.00 | 0 | 0 | 4.40 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 0.06 | 0 | 300 | 0 | 45.00 | 0 | 0 | 5.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.05 | 0 | 51 | 0 | 46.00 | 0 | 0 | 6.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.04 | 0 | 10 | 0 | 47.00 | 0 | 0 | 7.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 48.00 | 0 | 0 | 8.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 14.90 | 0 | 0 | 0 | 25.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 9.95 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.05 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 7.95 | 0 | 5 | 0 | 32.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 6.95 | 0 | 0 | 0 | 33.00 | 0 | 0 | 0.14 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.95 | 0 | 7 | 0 | 34.00 | 0 | 0 | 0.20 | 0 | 41 | 0 |
September 20, 2024 | 0 | 0 | 5.00 | 0 | 24 | 0 | 35.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.10 | 0 | 7 | 0 | 36.00 | 0 | 0 | 0.36 | 0 | 1,000 | 0 |
September 20, 2024 | 0 | 0 | 3.25 | 0 | 15 | 0 | 37.00 | 0 | 0 | 0.55 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 2.35 | 0 | 0 | 0 | 38.00 | 0 | 0 | 0.75 | 0 | 49 | 0 |
September 20, 2024 | 0 | 0 | 1.65 | 0 | 0 | 0 | 39.00 | 0 | 0 | 1.10 | 0 | 17 | 0 |
September 20, 2024 | 0 | 0 | 1.10 | 0 | 101 | 0 | 40.00 | 0 | 0 | 1.45 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 0.70 | 0 | 36 | 0 | 41.00 | 0 | 0 | 2.10 | 0 | 9 | 0 |
September 20, 2024 | 0 | 0 | 0.36 | 0 | 41 | 0 | 42.00 | 0 | 0 | 2.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.22 | 0 | 10 | 0 | 43.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.11 | 0 | 77 | 0 | 44.00 | 0 | 0 | 4.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.06 | 0 | 27 | 0 | 45.00 | 0 | 0 | 5.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 6 | 0 | 46.00 | 0 | 0 | 6.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 47.00 | 0 | 0 | 7.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 48.00 | 0 | 0 | 8.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 50.00 | 0 | 0 | 10.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 9.95 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.00 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.16 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 7.05 | 0 | 0 | 0 | 33.00 | 0 | 0 | 0.23 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.10 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.32 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.20 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.35 | 0 | 6 | 0 | 36.00 | 0 | 0 | 0.55 | 0 | 5 | 0 |
October 18, 2024 | 0 | 0 | 3.50 | 0 | 0 | 0 | 37.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.75 | 0 | 0 | 0 | 38.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.05 | 0 | 7 | 0 | 39.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.50 | 0 | 27 | 0 | 40.00 | 0 | 0 | 1.75 | 0 | 2 | 0 |
October 18, 2024 | 0 | 0 | 1.05 | 0 | 36 | 0 | 41.00 | 0 | 0 | 2.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.65 | 0 | 7 | 0 | 42.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.40 | 0 | 35 | 0 | 43.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.35 | 0.26 | 0 | 9 | 0 | 44.00 | 0 | 0 | 4.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.16 | 0 | 13 | 0 | 45.00 | 0 | 0 | 5.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.09 | 0 | 0 | 0 | 46.00 | 0 | 0 | 6.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 47.00 | 0 | 0 | 7.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 48.00 | 0 | 0 | 8.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 10.10 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.18 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 8.25 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 7.30 | 0 | 0 | 0 | 33.00 | 0 | 0 | 0.38 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 6.45 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.46 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 5.55 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 4.75 | 0 | 0 | 0 | 36.00 | 0 | 0 | 0.80 | 0 | 16 | 0 |
November 15, 2024 | 0 | 0 | 3.85 | 0 | 0 | 0 | 37.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 3.15 | 0 | 0 | 0 | 38.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 2.50 | 0 | 25 | 0 | 39.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 1.90 | 0 | 31 | 0 | 40.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 1.40 | 0 | 9 | 0 | 41.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 1.00 | 0 | 14 | 0 | 42.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.70 | 0 | 89 | 0 | 43.00 | 0 | 0 | 3.95 | 0 | 20 | 0 |
November 15, 2024 | 0 | 0 | 0.46 | 0 | 13 | 0 | 44.00 | 0 | 0 | 4.80 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.43 | 0.30 | 0 | 0 | 0 | 45.00 | 0 | 0 | 5.70 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.20 | 0 | 0 | 0 | 46.00 | 0 | 0 | 6.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.14 | 0 | 0 | 0 | 47.00 | 0 | 0 | 7.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.09 | 0 | 0 | 0 | 48.00 | 0 | 0 | 8.65 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 15.00 | 0 | 0 | 0 | 25.00 | 0 | 0 | 0.07 | 0 | 16 | 0 |
December 20, 2024 | 0 | 0 | 10.15 | 0 | 5 | 0 | 30.00 | 0 | 0 | 0.28 | 0 | 21 | 0 |
December 20, 2024 | 0 | 0 | 8.30 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.44 | 0 | 17 | 0 |
December 20, 2024 | 0 | 0 | 7.40 | 0 | 0 | 0 | 33.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 6.55 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.70 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 5.65 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.85 | 0 | 14 | 0 |
December 20, 2024 | 0 | 0 | 4.85 | 0 | 13 | 0 | 36.00 | 0 | 0 | 1.05 | 0 | 13 | 0 |
December 20, 2024 | 0 | 0 | 4.05 | 0 | 0 | 0 | 37.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.35 | 0 | 1 | 0 | 38.00 | 0 | 0 | 1.65 | 0 | 37 | 0 |
December 20, 2024 | 0 | 0 | 2.75 | 0 | 0 | 0 | 39.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.20 | 0 | 7 | 0 | 40.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.70 | 0 | 1 | 0 | 41.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.30 | 0 | 166 | 0 | 42.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.95 | 0 | 8 | 0 | 43.00 | 0 | 0 | 4.25 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.70 | 0 | 80 | 0 | 44.00 | 0 | 0 | 5.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.47 | 0 | 65 | 0 | 45.00 | 0 | 0 | 5.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.32 | 0 | 0 | 0 | 46.00 | 0 | 0 | 6.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.17 | 0 | 0 | 0 | 48.00 | 0 | 0 | 8.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.07 | 0 | 10 | 0 | 50.00 | 0 | 0 | 10.65 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 10.25 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.35 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 8.40 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 7.55 | 0 | 0 | 0 | 33.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 6.65 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 5.85 | 0 | 0 | 0 | 35.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 5.05 | 0 | 0 | 0 | 36.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 4.30 | 0 | 0 | 0 | 37.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 3.60 | 0 | 0 | 0 | 38.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 3.00 | 0 | 0 | 0 | 39.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 2.45 | 0 | 0 | 0 | 40.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.95 | 0 | 0 | 0 | 41.00 | 0 | 0 | 3.15 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.55 | 0 | 0 | 0 | 42.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.15 | 0 | 0 | 0 | 43.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.90 | 0 | 0 | 0 | 44.00 | 0 | 0 | 5.15 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.45 | 0 | 0 | 0 | 46.00 | 0 | 0 | 6.80 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 7.00 | 0 | 0 | 0 | 34.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 5.45 | 0 | 0 | 0 | 36.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 4.70 | 0 | 0 | 0 | 37.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 4.05 | 0 | 0 | 0 | 38.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 3.40 | 0 | 0 | 0 | 39.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 2.85 | 0 | 0 | 0 | 40.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 2.35 | 0 | 0 | 0 | 41.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.90 | 0 | 0 | 0 | 42.00 | 0 | 0 | 4.10 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 43.00 | 0 | 0 | 0 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.20 | 0 | 0 | 0 | 44.00 | 0 | 0 | 5.45 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 10.45 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.60 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 8.70 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 7.05 | 0 | 20 | 0 | 34.00 | 0 | 0 | 1.15 | 0 | 4 | 0 |
March 21, 2025 | 0 | 0 | 6.20 | 0 | 0 | 0 | 35.00 | 0 | 0 | 1.35 | 0 | 20 | 0 |
March 21, 2025 | 0 | 0 | 5.45 | 0 | 0 | 0 | 36.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.10 | 0 | 0 | 0 | 38.00 | 0 | 0 | 2.25 | 0 | 1 | 0 |
March 21, 2025 | 0 | 0 | 2.95 | 0 | 8 | 0 | 40.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.00 | 0 | 12 | 0 | 42.00 | 0 | 0 | 4.15 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.30 | 0 | 3 | 0 | 44.00 | 0 | 0 | 5.45 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.05 | 0 | 43 | 0 | 45.00 | 0 | 0 | 6.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.80 | 0 | 4 | 0 | 46.00 | 0 | 0 | 7.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.45 | 0 | 4 | 0 | 48.00 | 0 | 0 | 8.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.28 | 0 | 0 | 0 | 50.00 | 0 | 0 | 10.70 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 10.75 | 0 | 4 | 0 | 30.00 | 0 | 0 | 0.80 | 0 | 3 | 0 |
June 20, 2025 | 0 | 0 | 9.05 | 0 | 0 | 0 | 32.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 7.50 | 0 | 0 | 0 | 34.00 | 0 | 0 | 1.50 | 0 | 3 | 0 |
June 20, 2025 | 0 | 0 | 6.70 | 0 | 0 | 0 | 35.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 5.95 | 0 | 0 | 0 | 36.00 | 0 | 0 | 2.05 | 0 | 5 | 0 |
June 20, 2025 | 0 | 0 | 4.65 | 0 | 0 | 0 | 38.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 3.55 | 0 | 6 | 0 | 40.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 2.60 | 0 | 0 | 0 | 42.00 | 0 | 0 | 4.65 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 1.85 | 0 | 0 | 0 | 44.00 | 0 | 0 | 5.90 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 1.55 | 0 | 11 | 0 | 45.00 | 0 | 0 | 6.55 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 1.30 | 0 | 2 | 0 | 46.00 | 0 | 0 | 7.35 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.55 | 0 | 0 | 0 | 50.00 | 0 | 0 | 10.80 | 0 | 0 | 0 |