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.

GEI – Gibson Energy Inc.

Last update: May 29, 2022 at 2:09 a.m.   (Real-time)

  • Last price: 26.500
  • Net change: 0.130
  • Bid price: 26.410
  • Ask price: 26.590
  • 30-day historical volatility: 26.91%
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: 14,579
Volume: 31
Open interest: 8,910
Volume: 60
June 17, 2022 8.35 8.75 8.75 0 0 0 18.00 0 0.31 0.31 0 84 0
June 17, 2022 6.35 6.75 6.75 0 0 0 20.00 0 0.10 0.10 0 5 0
June 17, 2022 5.90 6.20 6.20 0 0 0 20.50 0 0.15 0.15 0 10 0
June 17, 2022 5.25 5.70 5.70 0 0 0 21.00 0 0.17 0.17 0 13 0
June 17, 2022 4.90 5.35 5.35 0 0 0 21.50 0.01 0.17 0.17 0 0 0
June 17, 2022 4.40 4.75 4.75 0 0 0 22.00 0.01 0.19 0.19 0 155 0
June 17, 2022 3.90 4.25 4.25 0 0 0 22.50 0.01 0.21 0.21 0 11 0
June 17, 2022 3.45 3.90 3.90 0 10 0 23.00 0.01 0.23 0.23 0 6,026 0
June 17, 2022 3.05 3.40 3.40 0 20 0 23.50 0.05 0.24 0.24 0 6 0
June 17, 2022 2.60 2.95 2.95 0 84 0 24.00 0.15 0.30 0.30 0 65 0
June 17, 2022 2.15 2.50 2.50 0 0 0 24.50 0.20 0.34 0.34 0 6 0
June 17, 2022 1.75 2.10 2.10 0 14 0 25.00 0.29 0.49 0.49 0 24 0
June 17, 2022 1.05 1.45 1.45 0 6,263 0 26.00 0.55 0.80 0.80 -0.40 1,200 50
June 17, 2022 0.60 0.75 0.75 -0.20 111 10 27.00 1.00 1.35 1.35 0 14 0
June 17, 2022 0.28 0.45 0.45 0 116 0 28.00 1.65 2.00 2.00 0 0 0
June 17, 2022 0.11 0.29 0.29 -0.13 6,000 10 29.00 2.45 2.85 2.85 0 0 0
June 17, 2022 0.02 0.21 0.21 0 0 0 30.00 3.35 3.75 3.75 0 0 0
June 17, 2022 0 0.10 0.10 0 12 0 35.00 8.35 8.70 8.70 0 0 0
July 15, 2022 6.40 6.80 6.80 0 0 0 20.00 0.01 0.22 0.22 0 10 0
July 15, 2022 5.45 5.80 5.80 0 0 0 21.00 0.06 0.24 0.24 0 5 0
July 15, 2022 4.95 5.35 5.35 0 0 0 21.50 0.11 0.29 0.29 0 7 0
July 15, 2022 4.50 4.90 4.90 0 0 0 22.00 0.11 0.34 0.34 0 24 0
July 15, 2022 4.00 4.40 4.40 0 0 0 22.50 0.21 0.39 0.39 0 21 0
July 15, 2022 3.55 4.00 4.00 0 0 0 23.00 0.26 0.45 0.45 0 25 0
July 15, 2022 3.15 3.55 3.55 0 0 0 23.50 0.36 0.55 0.55 0 31 0
July 15, 2022 2.70 3.15 3.15 0 10 0 24.00 0.46 0.65 0.65 -0.05 20 10
July 15, 2022 2.30 2.75 2.75 0 0 0 24.50 0.60 0.80 0.80 0 11 0
July 15, 2022 2.00 2.30 2.30 0 13 0 25.00 0.75 0.95 0.95 0 0 0
July 15, 2022 1.40 1.70 1.70 0 48 0 26.00 1.10 1.35 1.35 0 0 0
July 15, 2022 0.90 1.20 1.20 0 1,112 0 27.00 1.65 1.90 1.90 0 0 0
July 15, 2022 0.60 0.80 0.80 0 196 0 28.00 2.25 2.65 2.65 0 0 0
July 15, 2022 0.35 0.55 0.55 0 0 4 29.00 3.00 3.45 3.45 0 0 0
July 15, 2022 0.20 0.39 0.39 0 0 0 30.00 3.80 4.30 4.30 0 0 0
August 19, 2022 6.45 6.90 6.90 0 0 0 20.00 0.10 0.29 0.29 0 14 0
August 19, 2022 5.50 5.90 5.90 0 0 0 21.00 0.20 0.39 0.39 0 8 0
August 19, 2022 5.05 5.45 5.45 0 0 0 21.50 0.26 0.44 0.44 0 5 0
August 19, 2022 4.60 5.00 5.00 0 0 0 22.00 0.31 0.55 0.55 0 7 0
August 19, 2022 4.15 4.55 4.55 0 0 0 22.50 0.41 0.65 0.65 0 10 0
August 19, 2022 3.75 4.15 4.15 0 0 0 23.00 0.50 0.75 0.75 0 10 0
August 19, 2022 3.35 3.80 3.80 0 0 0 23.50 0.60 0.85 0.85 0 11 0
August 19, 2022 3.00 3.40 3.40 0 0 0 24.00 0.75 1.00 1.00 0 5 0
August 19, 2022 2.60 3.00 3.00 0 0 0 24.50 0.90 1.15 1.15 0 0 0
August 19, 2022 2.30 2.70 2.70 -0.10 49 7 25.00 1.05 1.35 1.35 0 10 0
August 19, 2022 1.75 2.15 2.15 0 48 0 26.00 1.45 1.75 1.75 0 0 0
August 19, 2022 1.30 1.65 1.65 0 30 0 27.00 2.00 2.30 2.30 0 155 0
August 19, 2022 0.90 1.25 1.25 0 54 0 28.00 2.60 2.95 2.95 0 10 0
August 19, 2022 0.65 0.95 0.95 0 10 0 29.00 3.30 3.70 3.70 0 0 0
August 19, 2022 0.48 0.70 0.70 0 1 0 30.00 4.10 4.55 4.55 0 0 0
September 16, 2022 8.45 8.90 8.90 0 0 0 18.00 0.05 0.24 0.24 0 5 0
September 16, 2022 6.50 6.85 6.85 0 5 0 20.00 0.20 0.39 0.39 0 40 0
September 16, 2022 5.60 6.00 6.00 0 0 0 21.00 0.30 0.50 0.50 0 7 0
September 16, 2022 4.70 5.15 5.15 0 5 0 22.00 0.46 0.70 0.70 0 137 0
September 16, 2022 4.30 4.75 4.75 0 0 0 22.50 0.55 0.80 0.80 0 0 0
September 16, 2022 3.90 4.35 4.35 0 16 0 23.00 0.65 0.95 0.95 0 40 0
September 16, 2022 3.50 4.00 4.00 0 1 0 23.50 0.80 1.10 1.10 0 5 0
September 16, 2022 3.15 3.65 3.65 0 14 0 24.00 0.95 1.25 1.25 0 20 0
September 16, 2022 2.85 3.25 3.25 0 5 0 24.50 1.10 1.40 1.40 0 0 0
September 16, 2022 2.50 2.95 2.95 0 51 0 25.00 1.25 1.60 1.60 0 64 0
September 16, 2022 2.00 2.40 2.40 0 20 0 26.00 1.70 2.05 2.05 0 0 0
September 16, 2022 1.50 1.95 1.95 0 10 0 27.00 2.20 2.55 2.55 0 0 0
September 16, 2022 1.15 1.55 1.55 0 44 0 28.00 2.80 3.20 3.20 0 0 0
September 16, 2022 0.90 1.20 1.20 0 0 0 29.00 3.45 3.95 3.95 0 0 0
September 16, 2022 0.60 1.00 1.00 0 0 0 30.00 4.20 4.70 4.70 0 0 0
September 16, 2022 0.10 0.30 0.30 0 0 0 35.00 8.75 9.15 9.15 0 0 0
October 21, 2022 4.75 5.25 5.25 0 0 0 22.00 0.70 0.95 0.95 0 0 0
October 21, 2022 4.35 4.90 4.90 0 0 0 22.50 0.80 1.10 1.10 0 0 0
October 21, 2022 3.95 4.55 4.55 0 0 0 23.00 0.95 1.25 1.25 0 0 0
October 21, 2022 3.60 4.15 4.15 0 0 0 23.50 1.10 1.40 1.40 0 7 0
October 21, 2022 3.25 3.80 3.80 0 0 0 24.00 1.25 1.55 1.55 0 0 0
October 21, 2022 3.00 3.45 3.45 0 10 0 24.50 1.45 1.75 1.75 0 0 0
October 21, 2022 2.60 3.10 3.10 0 7 0 25.00 1.65 1.95 1.95 0 4 0
October 21, 2022 2.15 2.60 2.60 0 7 0 26.00 2.10 2.45 2.45 0 0 0
October 21, 2022 1.70 2.15 2.15 0 14 0 27.00 2.60 3.05 3.05 0 0 0
October 21, 2022 1.30 1.75 1.75 0 10 0 28.00 3.15 3.70 3.70 0 0 0
October 21, 2022 1.00 1.45 1.45 0 0 0 29.00 3.85 4.40 4.40 0 0 0
October 21, 2022 0.85 1.20 1.20 0 0 0 30.00 4.55 5.15 5.15 0 0 0
November 18, 2022 4.05 4.65 4.65 0 0 0 23.00 1.05 1.40 1.40 0 0 0
November 18, 2022 3.40 3.95 3.95 0 0 0 24.00 1.40 1.75 1.75 0 0 0
November 18, 2022 3.15 3.65 3.65 0 0 0 24.50 1.55 1.90 1.90 0 0 0
November 18, 2022 2.80 3.35 3.35 0 0 0 25.00 1.80 2.15 2.15 0 0 0
November 18, 2022 2.35 2.80 2.80 0 0 0 26.00 2.25 2.65 2.65 0 0 0
November 18, 2022 1.90 2.35 2.35 0 0 0 27.00 2.75 3.20 3.20 0 0 0
November 18, 2022 1.55 1.95 1.95 0 0 0 28.00 3.35 3.85 3.85 0 0 0
November 18, 2022 1.20 1.65 1.65 0 0 0 29.00 3.95 4.55 4.55 0 0 0
November 18, 2022 0.95 1.40 1.40 0 0 0 30.00 4.70 5.30 5.30 0 0 0
December 16, 2022 8.35 8.90 8.90 0 0 0 18.00 0.20 0.40 0.40 0 10 0
December 16, 2022 6.50 7.05 7.05 0 10 0 20.00 0.45 0.70 0.70 0 18 0
December 16, 2022 5.70 6.20 6.20 0 10 0 21.00 0.60 0.95 0.95 0 0 0
December 16, 2022 4.90 5.50 5.50 0 20 0 22.00 0.85 1.20 1.20 0 0 0
December 16, 2022 4.15 4.75 4.75 0 5 0 23.00 1.10 1.50 1.50 0 78 0
December 16, 2022 3.50 4.05 4.05 0 0 0 24.00 1.45 1.85 1.85 0 20 0
December 16, 2022 2.95 3.45 3.45 0 9 0 25.00 1.85 2.30 2.30 0 46 0
December 16, 2022 2.40 2.95 2.95 0 42 0 26.00 2.30 2.80 2.80 0 70 0
December 16, 2022 1.65 2.05 2.05 0 16 0 28.00 3.40 4.00 4.00 0 0 0
December 16, 2022 1.05 1.45 1.45 0 4 0 30.00 4.85 5.40 5.40 0 0 0
December 16, 2022 0.30 0.60 0.60 0 0 0 35.00 9.00 9.65 9.65 0 0 0
March 17, 2023 6.55 7.20 7.20 0 0 0 20.00 0.60 1.10 1.10 0 5 0
March 17, 2023 5.10 5.70 5.70 0 10 0 22.00 1.20 1.60 1.60 0 0 0
March 17, 2023 4.40 5.00 5.00 0 0 0 23.00 1.50 1.95 1.95 0 30 0
March 17, 2023 3.80 4.35 4.35 0 0 0 24.00 1.90 2.35 2.35 0 100 0
March 17, 2023 3.20 3.80 3.80 0 0 0 25.00 2.20 2.80 2.80 0 117 0
March 17, 2023 2.70 3.30 3.30 0 10 0 26.00 2.75 3.40 3.40 0 60 0
March 17, 2023 2.00 2.50 2.50 0 21 0 28.00 3.95 4.60 4.60 0 9 0
March 17, 2023 1.40 1.90 1.90 0 2 0 30.00 5.30 5.95 5.95 0 0 0
March 17, 2023 0.50 0.90 0.90 0 0 0 35.00 9.30 10.05 10.05 0 0 0