GFL – GFL Environmental Inc.
Last update: October 19, 2024 at 2:07 a.m. (Real-time)
- Last price: 57.070
- Net change: -0.510
- Bid price: 56.840
- Ask price: 57.190
- 30-day historical volatility: 20.71%
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: 919
Volume: 2
|
Open interest: 426
Volume: 0
|
||||||||||||
November 15, 2024 | 18.70 | 20.05 | 20.05 | 0 | 0 | 0 | 38.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 17.70 | 19.05 | 19.05 | 0 | 0 | 0 | 39.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 16.70 | 18.00 | 18.00 | 0 | 0 | 0 | 40.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 15.85 | 17.15 | 17.15 | 0 | 0 | 0 | 41.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 14.85 | 16.15 | 16.15 | 0 | 0 | 0 | 42.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 13.85 | 15.00 | 15.00 | 0 | 0 | 0 | 43.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 12.85 | 14.15 | 14.15 | 0 | 0 | 0 | 44.00 | 0 | 0.31 | 0.31 | 0 | 0 | 0 |
November 15, 2024 | 11.85 | 13.00 | 13.00 | 0 | 0 | 0 | 45.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
November 15, 2024 | 10.85 | 12.15 | 12.15 | 0 | 0 | 0 | 46.00 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
November 15, 2024 | 9.85 | 10.75 | 10.75 | 0 | 0 | 0 | 47.00 | 0 | 0.36 | 0.36 | 0 | 0 | 0 |
November 15, 2024 | 8.95 | 9.85 | 9.85 | 0 | 0 | 0 | 48.00 | 0.02 | 0.39 | 0.39 | 0 | 0 | 0 |
November 15, 2024 | 8.05 | 8.85 | 8.85 | 0 | 0 | 0 | 49.00 | 0.02 | 0.43 | 0.43 | 0 | 0 | 0 |
November 15, 2024 | 7.10 | 7.85 | 7.85 | 0 | 0 | 0 | 50.00 | 0.02 | 0.49 | 0.49 | 0 | 2 | 0 |
November 15, 2024 | 5.30 | 6.10 | 6.10 | 0 | 1 | 0 | 52.00 | 0.20 | 0.55 | 0.55 | 0 | 34 | 0 |
November 15, 2024 | 3.65 | 4.45 | 4.45 | 0 | 18 | 0 | 54.00 | 0.65 | 1.00 | 1.00 | 0 | 8 | 0 |
November 15, 2024 | 2.45 | 3.00 | 3.00 | 0 | 100 | 0 | 56.00 | 1.30 | 1.75 | 1.75 | 0 | 0 | 0 |
November 15, 2024 | 1.35 | 1.75 | 1.75 | -0.35 | 39 | 2 | 58.00 | 2.20 | 2.65 | 2.65 | 0 | 0 | 0 |
November 15, 2024 | 0.60 | 1.10 | 1.10 | 0 | 225 | 0 | 60.00 | 3.20 | 3.80 | 3.80 | 0 | 0 | 0 |
November 15, 2024 | 0.31 | 0.70 | 0.70 | 0 | 60 | 0 | 62.00 | 4.90 | 5.50 | 5.50 | 0 | 0 | 0 |
November 15, 2024 | 0.05 | 0.50 | 0.50 | 0 | 20 | 0 | 64.00 | 6.55 | 7.60 | 7.60 | 0 | 0 | 0 |
November 15, 2024 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 66.00 | 8.45 | 9.50 | 9.50 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 68.00 | 10.10 | 11.35 | 11.35 | 0 | 0 | 0 |
December 20, 2024 | 22.05 | 22.80 | 22.80 | 0 | 2 | 0 | 35.00 | 0 | 0.30 | 0.30 | 0 | 50 | 0 |
December 20, 2024 | 21.05 | 21.80 | 21.80 | 0 | 0 | 0 | 36.00 | 0 | 0.29 | 0.29 | 0 | 50 | 0 |
December 20, 2024 | 18.95 | 20.25 | 20.25 | 0 | 0 | 0 | 38.00 | 0 | 0.31 | 0.31 | 0 | 0 | 0 |
December 20, 2024 | 17.10 | 17.60 | 17.60 | 0 | 0 | 0 | 40.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
December 20, 2024 | 15.05 | 16.25 | 16.25 | 0 | 0 | 0 | 42.00 | 0 | 0.35 | 0.35 | 0 | 170 | 0 |
December 20, 2024 | 13.05 | 14.35 | 14.35 | 0 | 0 | 0 | 44.00 | 0 | 0.39 | 0.39 | 0 | 0 | 0 |
December 20, 2024 | 12.20 | 12.75 | 12.75 | 0 | 0 | 0 | 45.00 | 0.02 | 0.43 | 0.43 | 0 | 0 | 0 |
December 20, 2024 | 11.30 | 12.50 | 12.50 | 0 | 0 | 0 | 46.00 | 0.02 | 0.47 | 0.47 | 0 | 0 | 0 |
December 20, 2024 | 9.40 | 9.95 | 9.95 | 0 | 1 | 0 | 48.00 | 0.08 | 0.49 | 0.49 | 0 | 6 | 0 |
December 20, 2024 | 8.60 | 9.15 | 9.15 | 0 | 0 | 0 | 49.00 | 0.20 | 0.50 | 0.50 | 0 | 2 | 0 |
December 20, 2024 | 7.55 | 8.35 | 8.35 | 0 | 0 | 0 | 50.00 | 0.30 | 0.65 | 0.65 | 0 | 3 | 0 |
December 20, 2024 | 5.95 | 6.75 | 6.75 | 0 | 15 | 0 | 52.00 | 0.70 | 1.00 | 1.00 | 0 | 0 | 0 |
December 20, 2024 | 4.60 | 5.10 | 5.10 | 0 | 20 | 0 | 54.00 | 1.20 | 1.50 | 1.50 | 0 | 0 | 0 |
December 20, 2024 | 3.95 | 4.45 | 4.45 | 0 | 10 | 0 | 55.00 | 1.50 | 1.85 | 1.85 | 0 | 2 | 0 |
December 20, 2024 | 3.35 | 3.80 | 3.80 | 0 | 25 | 0 | 56.00 | 1.90 | 2.30 | 2.30 | 0 | 25 | 0 |
December 20, 2024 | 2.20 | 2.65 | 2.65 | 0 | 46 | 0 | 58.00 | 2.90 | 3.20 | 3.20 | 0 | 0 | 0 |
December 20, 2024 | 1.55 | 1.80 | 1.80 | 0 | 158 | 0 | 60.00 | 3.85 | 4.40 | 4.40 | 0 | 0 | 0 |
December 20, 2024 | 0.95 | 1.25 | 1.25 | 0 | 0 | 0 | 62.00 | 5.25 | 5.95 | 5.95 | 0 | 0 | 0 |
December 20, 2024 | 0.43 | 0.90 | 0.90 | 0 | 2 | 0 | 64.00 | 6.90 | 7.60 | 7.60 | 0 | 0 | 0 |
December 20, 2024 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 | 66.00 | 8.50 | 9.60 | 9.60 | 0 | 0 | 0 |
December 20, 2024 | 0.06 | 0.50 | 0.50 | 0 | 0 | 0 | 68.00 | 10.10 | 11.20 | 11.20 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.43 | 0.43 | 0 | 20 | 0 | 70.00 | 12.65 | 13.85 | 13.85 | 0 | 0 | 0 |
January 17, 2025 | 11.40 | 12.10 | 12.10 | 0 | 0 | 0 | 46.00 | 0.07 | 0.49 | 0.49 | 0 | 0 | 0 |
January 17, 2025 | 9.55 | 10.30 | 10.30 | 0 | 0 | 0 | 48.00 | 0.22 | 0.60 | 0.60 | 0 | 5 | 0 |
January 17, 2025 | 8.75 | 9.50 | 9.50 | 0 | 0 | 0 | 49.00 | 0.35 | 0.70 | 0.70 | 0 | 0 | 0 |
January 17, 2025 | 7.85 | 8.55 | 8.55 | 0 | 0 | 0 | 50.00 | 0.47 | 0.80 | 0.80 | 0 | 5 | 0 |
January 17, 2025 | 6.40 | 7.10 | 7.10 | 0 | 0 | 0 | 52.00 | 0.90 | 1.20 | 1.20 | 0 | 0 | 0 |
January 17, 2025 | 4.95 | 5.50 | 5.50 | 0 | 10 | 0 | 54.00 | 1.50 | 1.95 | 1.95 | 0 | 10 | 0 |
January 17, 2025 | 3.55 | 4.15 | 4.15 | 0 | 0 | 0 | 56.00 | 2.25 | 2.50 | 2.50 | 0 | 0 | 0 |
January 17, 2025 | 2.75 | 3.15 | 3.15 | 0 | 1 | 0 | 58.00 | 3.05 | 3.50 | 3.50 | 0 | 0 | 0 |
January 17, 2025 | 1.90 | 2.20 | 2.20 | 0 | 0 | 0 | 60.00 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 |
January 17, 2025 | 1.30 | 6.30 | 6.30 | 0 | 2 | 0 | 62.00 | 5.30 | 6.10 | 6.10 | 0 | 0 | 0 |
January 17, 2025 | 0.80 | 1.10 | 1.10 | 0 | 0 | 0 | 64.00 | 7.10 | 7.60 | 7.60 | 0 | 0 | 0 |
January 17, 2025 | 0.43 | 0.80 | 0.80 | 0 | 0 | 0 | 66.00 | 8.80 | 9.55 | 9.55 | 0 | 0 | 0 |
January 17, 2025 | 0.24 | 0.60 | 0.60 | 0 | 0 | 0 | 68.00 | 10.60 | 11.40 | 11.40 | 0 | 0 | 0 |
February 21, 2025 | 9.80 | 10.90 | 10.90 | 0 | 0 | 0 | 48.00 | 0.45 | 0.70 | 0.70 | 0 | 10 | 0 |
February 21, 2025 | 9.00 | 9.90 | 9.90 | 0 | 0 | 0 | 49.00 | 0.60 | 0.90 | 0.90 | 0 | 0 | 0 |
February 21, 2025 | 8.35 | 9.10 | 9.10 | 0 | 0 | 0 | 50.00 | 0.80 | 1.10 | 1.10 | 0 | 0 | 0 |
February 21, 2025 | 6.60 | 7.50 | 7.50 | 0 | 0 | 0 | 52.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
February 21, 2025 | 5.40 | 6.10 | 6.10 | 0 | 0 | 0 | 54.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
February 21, 2025 | 4.15 | 4.60 | 4.60 | 0 | 0 | 0 | 56.00 | 2.45 | 2.90 | 2.90 | 0 | 0 | 0 |
February 21, 2025 | 3.25 | 3.60 | 3.60 | 0 | 0 | 0 | 58.00 | 3.45 | 3.80 | 3.80 | 0 | 0 | 0 |
February 21, 2025 | 2.40 | 2.90 | 2.90 | 0 | 0 | 0 | 60.00 | 4.60 | 5.00 | 5.00 | 0 | 0 | 0 |
February 21, 2025 | 1.65 | 2.25 | 2.25 | 0 | 0 | 0 | 62.00 | 5.70 | 6.40 | 6.40 | 0 | 0 | 0 |
February 21, 2025 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 | 64.00 | 7.20 | 7.90 | 7.90 | 0 | 0 | 0 |
February 21, 2025 | 0.50 | 0.80 | 0.80 | 0 | 3 | 0 | 68.00 | 10.45 | 11.30 | 11.30 | 0 | 0 | 0 |
March 21, 2025 | 21.95 | 24.00 | 24.00 | 0 | 0 | 0 | 35.00 | 0 | 0.40 | 0.40 | 0 | 0 | 0 |
March 21, 2025 | 19.20 | 20.60 | 20.60 | 0 | 0 | 0 | 38.00 | 0 | 0.36 | 0.36 | 0 | 0 | 0 |
March 21, 2025 | 17.20 | 18.65 | 18.65 | 0 | 0 | 0 | 40.00 | 0 | 0.39 | 0.39 | 0 | 5 | 0 |
March 21, 2025 | 15.30 | 16.65 | 16.65 | 0 | 0 | 0 | 42.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
March 21, 2025 | 13.45 | 14.90 | 14.90 | 0 | 0 | 0 | 44.00 | 0.11 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 12.50 | 13.95 | 13.95 | 0 | 0 | 0 | 45.00 | 0.20 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 11.60 | 13.05 | 13.05 | 0 | 0 | 0 | 46.00 | 0.30 | 0.70 | 0.70 | 0 | 3 | 0 |
March 21, 2025 | 10.15 | 11.05 | 11.05 | 0 | 0 | 0 | 48.00 | 0.55 | 0.90 | 0.90 | 0 | 16 | 0 |
March 21, 2025 | 9.30 | 9.90 | 9.90 | 0 | 0 | 0 | 49.00 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 |
March 21, 2025 | 8.50 | 9.20 | 9.20 | 0 | 3 | 0 | 50.00 | 0.90 | 1.20 | 1.20 | 0 | 0 | 0 |
March 21, 2025 | 6.95 | 7.70 | 7.70 | 0 | 1 | 0 | 52.00 | 1.30 | 1.60 | 1.60 | 0 | 0 | 0 |
March 21, 2025 | 5.60 | 6.20 | 6.20 | 0 | 0 | 0 | 54.00 | 1.90 | 2.25 | 2.25 | 0 | 0 | 0 |
March 21, 2025 | 5.15 | 5.60 | 5.60 | 0 | 20 | 0 | 55.00 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 |
March 21, 2025 | 4.55 | 5.10 | 5.10 | 0 | 0 | 0 | 56.00 | 2.60 | 3.10 | 3.10 | 0 | 0 | 0 |
March 21, 2025 | 3.50 | 4.10 | 4.10 | 0 | 0 | 0 | 58.00 | 3.65 | 4.00 | 4.00 | 0 | 0 | 0 |
March 21, 2025 | 2.65 | 3.10 | 3.10 | 0 | 40 | 0 | 60.00 | 4.70 | 5.20 | 5.20 | 0 | 0 | 0 |
March 21, 2025 | 1.95 | 2.30 | 2.30 | 0 | 0 | 0 | 62.00 | 5.85 | 6.50 | 6.50 | 0 | 0 | 0 |
March 21, 2025 | 1.30 | 1.65 | 1.65 | 0 | 0 | 0 | 64.00 | 7.25 | 8.10 | 8.10 | 0 | 0 | 0 |
March 21, 2025 | 1.10 | 1.45 | 1.45 | 0 | 20 | 0 | 65.00 | 8.10 | 8.90 | 8.90 | 0 | 0 | 0 |
March 21, 2025 | 0.60 | 0.90 | 0.90 | 0 | 0 | 0 | 68.00 | 10.15 | 11.40 | 11.40 | 0 | 0 | 0 |
March 21, 2025 | 0.41 | 0.70 | 0.70 | 0 | 0 | 0 | 70.00 | 12.10 | 14.00 | 14.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.14 | 0.14 | 0 | 0 | 0 | 80.00 | 21.80 | 24.40 | 24.40 | 0 | 0 | 0 |
April 17, 2025 | 10.10 | 11.30 | 11.30 | 0 | 0 | 0 | 48.00 | 0.50 | 0.75 | 0.75 | 0 | 0 | 0 |
April 17, 2025 | 8.60 | 9.60 | 9.60 | 0 | 0 | 0 | 50.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
April 17, 2025 | 7.10 | 8.10 | 8.10 | 0 | 0 | 0 | 52.00 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 |
April 17, 2025 | 5.80 | 6.80 | 6.80 | 0 | 0 | 0 | 54.00 | 2.05 | 2.50 | 2.50 | 0 | 0 | 0 |
April 17, 2025 | 4.70 | 5.50 | 5.50 | 0 | 0 | 0 | 56.00 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 |
April 17, 2025 | 3.60 | 4.40 | 4.40 | 0 | 0 | 0 | 58.00 | 3.55 | 4.20 | 4.20 | 0 | 0 | 0 |
April 17, 2025 | 2.70 | 3.50 | 3.50 | 0 | 0 | 0 | 60.00 | 4.60 | 5.40 | 5.40 | 0 | 0 | 0 |
April 17, 2025 | 2.10 | 2.70 | 2.70 | 0 | 0 | 0 | 62.00 | 5.60 | 6.70 | 6.70 | 0 | 0 | 0 |
April 17, 2025 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 | 64.00 | 7.00 | 8.20 | 8.20 | 0 | 0 | 0 |
April 17, 2025 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 | 68.00 | 10.35 | 11.50 | 11.50 | 0 | 0 | 0 |
June 20, 2025 | 13.10 | 14.30 | 14.30 | 0 | 4 | 0 | 45.00 | 0.50 | 0.80 | 0.80 | 0 | 17 | 0 |
June 20, 2025 | 12.35 | 13.45 | 13.45 | 0 | 0 | 0 | 46.00 | 0.60 | 1.00 | 1.00 | 0 | 2 | 0 |
June 20, 2025 | 10.75 | 11.80 | 11.80 | 0 | 0 | 0 | 48.00 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 |
June 20, 2025 | 9.30 | 10.10 | 10.10 | 0 | 0 | 0 | 50.00 | 1.30 | 1.70 | 1.70 | 0 | 0 | 0 |
June 20, 2025 | 5.90 | 6.85 | 6.85 | 0 | 22 | 0 | 55.00 | 2.80 | 3.40 | 3.40 | 0 | 0 | 0 |
June 20, 2025 | 3.55 | 4.10 | 4.10 | 0 | 20 | 0 | 60.00 | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 |
June 20, 2025 | 1.75 | 2.20 | 2.20 | 0 | 10 | 0 | 65.00 | 8.45 | 9.30 | 9.30 | 0 | 0 | 0 |
June 20, 2025 | 0.85 | 1.30 | 1.30 | 0 | 0 | 0 | 70.00 | 12.25 | 13.40 | 13.40 | 0 | 0 | 0 |
June 20, 2025 | 0.11 | 0.50 | 0.50 | 0 | 0 | 0 | 80.00 | 21.60 | 24.40 | 24.40 | 0 | 0 | 0 |
September 19, 2025 | 13.70 | 15.00 | 15.00 | 0 | 0 | 0 | 45.00 | 0.75 | 1.10 | 1.10 | 0 | 0 | 0 |
September 19, 2025 | 11.30 | 12.55 | 12.55 | 0 | 0 | 0 | 48.00 | 1.25 | 1.60 | 1.60 | 0 | 1 | 0 |
September 19, 2025 | 9.90 | 11.05 | 11.05 | 0 | 0 | 0 | 50.00 | 1.70 | 2.10 | 2.10 | 0 | 0 | 0 |
September 19, 2025 | 6.65 | 7.75 | 7.75 | 0 | 1 | 0 | 55.00 | 3.15 | 3.90 | 3.90 | 0 | 0 | 0 |
September 19, 2025 | 4.25 | 4.90 | 4.90 | 0 | 0 | 0 | 60.00 | 5.25 | 6.40 | 6.40 | 0 | 0 | 0 |
September 19, 2025 | 2.35 | 3.10 | 3.10 | 0 | 0 | 0 | 65.00 | 8.45 | 9.60 | 9.60 | 0 | 0 | 0 |
September 19, 2025 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 | 70.00 | 12.20 | 13.80 | 13.80 | 0 | 0 | 0 |