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.

GFL – GFL Environmental Inc.

Last update: June 19, 2025 at 12:47 p.m.   (Real-time)

  • Last price: 67.960
  • Net change: -0.300
  • Bid price: 67.840
  • Ask price: 67.990
  • 30-day historical volatility: 19.25%
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: 731
Volume: 0
Open interest: 940
Volume: 0
June 20, 2025 22.55 23.25 23.55 0 4 0 45.00 0 0.12 0.23 0 17 0
June 20, 2025 21.55 22.25 22.55 0 0 0 46.00 0 0.12 0.23 0 2 0
June 20, 2025 19.55 20.25 20.55 0 0 0 48.00 0 0.12 0.23 0 0 0
June 20, 2025 17.55 18.25 18.55 0 0 0 50.00 0 0.12 0.23 0 0 0
June 20, 2025 15.55 16.25 16.55 0 0 0 52.00 0 0.12 0.23 0 0 0
June 20, 2025 13.55 14.25 14.55 0 0 0 54.00 0 0.12 0.23 0 0 0
June 20, 2025 12.55 13.25 13.55 0 22 0 55.00 0 0.12 0.23 0 40 0
June 20, 2025 11.55 12.25 12.55 0 0 0 56.00 0 0.12 0.23 0 0 0
June 20, 2025 9.60 10.30 10.55 0 0 0 58.00 0 0.12 0.23 0 0 0
June 20, 2025 7.60 8.30 8.55 0 20 0 60.00 0 0.12 0.23 0 5 0
June 20, 2025 5.55 6.25 6.55 0 0 0 62.00 0 0.12 0.23 0 0 0
June 20, 2025 3.55 4.25 4.55 0 0 0 64.00 0 0.12 0.23 0 2 0
June 20, 2025 2.55 3.25 3.60 0 10 0 65.00 0 0.14 0.25 0 10 0
June 20, 2025 1.70 2.20 2.60 0 0 0 66.00 0 0.33 0.27 0 4 0
June 20, 2025 0.20 0.65 0.85 0 4 0 68.00 0.20 0.65 0.65 0 6 0
June 20, 2025 0.02 0.16 0.26 0 41 0 70.00 1.90 2.35 2.05 0 20 0
June 20, 2025 0 0.08 0.23 0 17 0 72.00 3.85 4.45 4.05 0 1 0
June 20, 2025 0 0.12 0.23 0 0 0 74.00 5.75 6.45 6.05 0 0 0
June 20, 2025 0 0.12 0.23 0 0 0 75.00 6.75 7.45 7.05 0 0 0
June 20, 2025 0 0.12 0.23 0 2 0 76.00 7.75 8.45 8.05 0 0 0
June 20, 2025 0 0.12 0.23 0 0 0 78.00 9.75 10.45 10.05 0 0 0
June 20, 2025 0 0.12 0.23 0 0 0 80.00 11.75 12.45 12.05 0 0 0
July 18, 2025 15.60 16.45 16.60 0 0 0 52.00 0.01 0.37 0.36 0 66 0
July 18, 2025 13.65 14.50 14.70 0 0 0 54.00 0.01 0.39 0.38 0 9 0
July 18, 2025 11.65 12.55 12.80 0 0 0 56.00 0.01 0.45 0.43 0 36 0
July 18, 2025 9.70 10.55 10.75 0 0 0 58.00 0.01 0.49 0.49 0 30 0
July 18, 2025 7.85 8.65 8.85 0 0 0 60.00 0.01 0.49 0.49 0 55 0
July 18, 2025 5.95 6.75 7.05 0 0 0 62.00 0.20 0.55 0.50 0 30 0
July 18, 2025 4.20 4.95 5.05 0 10 0 64.00 0.40 0.85 0.80 0 11 0
July 18, 2025 2.70 3.45 3.60 0 0 0 66.00 0.90 1.35 1.25 0 42 0
July 18, 2025 1.60 2.10 2.25 0 30 0 68.00 1.60 2.05 1.95 0 0 0
July 18, 2025 0.80 1.15 1.35 0 0 0 70.00 2.60 3.25 3.00 0 0 0
July 18, 2025 0.20 0.65 0.75 0 10 0 72.00 4.10 4.70 4.50 0 0 0
July 18, 2025 0.02 0.49 0.49 0 101 0 74.00 5.75 6.55 6.35 0 0 0
July 18, 2025 0.01 0.48 0.47 0 21 0 76.00 7.75 8.55 8.25 0 0 0
July 18, 2025 0.01 0.40 0.39 0 0 0 78.00 9.65 10.55 10.20 0 0 0
July 18, 2025 0 0.35 0.35 0 0 0 80.00 11.70 12.55 12.20 0 0 0
August 15, 2025 15.85 16.85 16.95 0 0 0 52.00 0.02 0.49 0.49 0 0 0
August 15, 2025 13.85 14.85 14.95 0 0 0 54.00 0.02 0.49 0.49 0 0 0
August 15, 2025 12.00 12.75 13.05 0 0 0 56.00 0.11 0.55 0.50 0 0 0
August 15, 2025 10.15 11.05 11.20 0 0 0 58.00 0.30 0.65 0.60 0 0 0
August 15, 2025 8.35 9.25 9.35 0 0 0 60.00 0.50 0.95 0.85 0 0 0
August 15, 2025 6.75 7.65 7.65 0 0 0 62.00 0.80 1.25 1.15 0 0 0
August 15, 2025 5.15 5.90 6.25 0 10 0 64.00 1.20 1.70 1.60 0 0 0
August 15, 2025 3.90 4.50 4.60 0 0 0 66.00 1.80 2.30 2.15 0 4 0
August 15, 2025 2.70 3.35 3.40 0 0 0 68.00 2.50 3.15 2.95 0 0 0
August 15, 2025 1.80 2.30 2.40 0 0 0 70.00 3.50 4.25 4.00 0 0 0
August 15, 2025 1.00 1.50 1.65 0 2 0 72.00 4.80 5.45 5.25 0 2 0
August 15, 2025 0.50 0.95 1.10 0 1 0 74.00 6.15 7.15 6.70 0 0 0
August 15, 2025 0.20 0.65 0.80 0 0 0 76.00 7.85 8.75 8.40 0 0 0
August 15, 2025 0.02 0.49 0.49 0 0 0 78.00 9.75 10.50 10.35 0 0 0
August 15, 2025 0.02 0.49 0.49 0 0 0 80.00 11.35 12.85 12.80 0 0 0
September 19, 2025 22.95 23.70 24.25 0 0 0 45.00 0.02 0.49 0.49 0 0 0
September 19, 2025 19.95 20.95 21.15 0 0 0 48.00 0.06 0.49 0.49 0 1 0
September 19, 2025 18.05 19.10 19.20 0 5 0 50.00 0.02 0.49 0.49 0 0 0
September 19, 2025 16.10 16.95 17.25 0 0 0 52.00 0.11 0.55 0.50 0 0 0
September 19, 2025 14.25 15.05 15.65 0 0 0 54.00 0.21 0.65 0.65 0 0 0
September 19, 2025 13.30 14.40 14.40 0 0 0 55.00 0.21 0.65 0.65 0 20 0
September 19, 2025 12.40 13.35 13.45 0 0 0 56.00 0.31 0.75 0.75 0 0 0
September 19, 2025 10.60 11.40 12.00 0 5 0 58.00 0.55 0.95 0.95 0 1 0
September 19, 2025 8.90 9.70 9.90 0 4 0 60.00 0.85 1.25 1.20 0 31 0
September 19, 2025 7.40 8.10 8.20 0 0 0 62.00 1.15 1.60 1.65 0 2 0
September 19, 2025 5.85 6.65 6.75 0 0 0 64.00 1.65 2.10 2.10 0 20 0
September 19, 2025 5.20 5.90 6.10 0 0 0 65.00 1.95 2.40 2.40 0 1 0
September 19, 2025 4.55 5.20 5.40 0 0 0 66.00 2.25 2.95 2.80 0 0 0
September 19, 2025 3.40 4.05 4.20 0 0 0 68.00 3.05 3.65 3.60 0 0 0
September 19, 2025 2.45 3.05 3.15 0 0 0 70.00 4.05 4.65 4.55 0 0 0
September 19, 2025 1.65 2.10 2.25 0 10 0 72.00 5.15 6.15 5.75 0 0 0
September 19, 2025 1.00 1.45 1.65 0 20 0 74.00 6.55 7.45 7.15 0 0 0
September 19, 2025 0.80 1.25 1.45 0 158 0 75.00 7.30 8.25 7.90 0 0 0
September 19, 2025 0.60 1.05 1.25 0 4 0 76.00 8.15 9.05 8.70 0 0 0
September 19, 2025 0.31 0.65 0.75 0 14 0 78.00 9.95 10.75 10.55 0 0 0
September 19, 2025 0.11 0.55 0.55 0 0 0 80.00 11.75 12.75 12.60 0 0 0
September 19, 2025 0.01 0.48 0.49 0 0 0 90.00 21.65 22.60 22.45 0 0 0
October 17, 2025 12.60 13.75 14.10 0 0 0 56.00 0.55 0.95 0.95 0 5 0
October 17, 2025 10.85 12.05 12.40 0 0 0 58.00 0.75 1.15 1.20 0 0 0
October 17, 2025 9.25 10.15 10.25 0 0 0 60.00 1.05 1.45 1.45 0 10 0
October 17, 2025 7.75 8.55 8.70 0 0 0 62.00 1.50 1.95 1.90 0 0 0
October 17, 2025 6.30 7.15 7.20 0 0 0 64.00 2.00 2.45 2.40 0 0 0
October 17, 2025 5.00 5.65 5.90 0 0 0 66.00 2.65 3.25 3.15 0 0 0
October 17, 2025 3.95 4.55 4.65 0 0 0 68.00 3.45 4.05 3.95 0 0 0
October 17, 2025 2.95 3.55 3.65 0 0 0 70.00 4.45 5.05 4.95 0 0 0
October 17, 2025 2.15 2.85 2.80 0 6 0 72.00 5.60 6.45 6.25 0 0 0
October 17, 2025 1.45 1.85 2.15 0 10 0 74.00 6.90 7.75 7.60 0 0 0
October 17, 2025 0.95 1.35 1.70 0 5 0 76.00 8.40 9.25 9.00 0 0 0
October 17, 2025 0.55 0.95 1.05 0 0 0 78.00 10.05 10.95 10.70 0 0 0
October 17, 2025 0.31 0.75 0.75 0 2 0 80.00 11.80 12.95 12.85 0 20 0
November 21, 2025 12.90 14.00 14.10 0 0 0 56.00 0.80 1.25 1.25 0 0 0
November 21, 2025 9.75 10.75 10.80 0 0 0 60.00 1.50 1.95 2.10 0 0 0
November 21, 2025 8.25 9.25 9.30 0 0 0 62.00 2.00 2.45 2.60 0 0 0
November 21, 2025 6.90 7.85 7.95 0 0 0 64.00 2.40 3.15 3.05 0 0 0
November 21, 2025 5.65 6.55 6.70 0 0 0 66.00 3.10 3.85 3.75 0 0 0
November 21, 2025 4.50 5.25 5.50 0 0 0 68.00 4.00 4.75 4.65 0 0 0
November 21, 2025 3.50 4.25 4.50 0 0 0 70.00 5.00 5.65 5.55 0 0 0
November 21, 2025 2.70 3.35 3.55 0 0 0 72.00 6.00 6.95 6.85 0 0 0
November 21, 2025 2.10 2.85 2.85 0 0 0 74.00 7.30 8.25 8.15 0 0 0
November 21, 2025 1.50 1.95 2.30 0 2 0 76.00 8.70 9.65 9.55 0 0 0
November 21, 2025 0.70 1.15 1.55 0 0 0 80.00 11.85 13.05 12.80 0 0 0
December 19, 2025 23.15 24.45 24.50 0 0 0 45.00 0.11 0.55 0.55 0 70 0
December 19, 2025 18.45 19.75 19.75 0 0 0 50.00 0.41 0.85 0.85 0 206 0
December 19, 2025 13.85 15.05 15.30 0 0 0 55.00 0.85 1.25 1.25 0 134 0
December 19, 2025 10.10 11.05 11.25 0 0 0 60.00 1.70 2.15 2.10 0 0 0
December 19, 2025 8.60 9.55 9.70 0 0 0 62.00 2.10 2.85 2.90 0 0 0
December 19, 2025 7.25 8.25 8.40 0 0 0 64.00 2.70 3.45 3.35 0 0 0
December 19, 2025 6.65 7.55 7.70 0 17 0 65.00 3.00 3.75 3.65 0 0 0
December 19, 2025 6.00 6.95 7.15 0 0 0 66.00 3.40 4.15 4.05 0 0 0
December 19, 2025 4.90 5.65 6.00 0 0 0 68.00 4.30 4.95 4.95 0 0 0
December 19, 2025 4.00 4.65 4.85 0 32 0 70.00 5.15 6.25 6.05 0 20 0
December 19, 2025 3.10 3.75 3.95 0 0 0 72.00 6.25 7.25 7.15 0 0 0
December 19, 2025 2.30 3.05 3.15 0 0 0 74.00 7.50 8.45 8.45 0 0 0
December 19, 2025 2.10 2.85 2.85 0 52 0 75.00 8.20 9.15 9.05 0 0 0
December 19, 2025 1.80 2.30 2.40 0 0 0 76.00 8.90 9.85 9.75 0 0 0
December 19, 2025 0.90 1.35 1.45 0 56 0 80.00 11.85 13.25 13.05 0 0 0
December 19, 2025 0.02 0.49 0.49 0 0 0 90.00 21.45 22.65 22.65 0 0 0
March 20, 2026 23.45 25.15 25.05 0 0 0 45.00 0.31 0.75 0.75 0 0 0
March 20, 2026 18.95 20.55 20.45 0 0 0 50.00 0.75 1.15 1.15 0 0 0
March 20, 2026 14.70 16.15 16.20 0 0 0 55.00 1.40 1.85 1.75 0 2 0
March 20, 2026 10.85 12.30 12.35 0 0 0 60.00 2.30 2.95 2.95 0 5 0
March 20, 2026 7.70 8.75 9.00 0 0 0 65.00 3.85 4.55 4.55 0 0 0
March 20, 2026 5.10 6.25 6.25 0 10 0 70.00 5.95 6.95 6.95 0 0 0
March 20, 2026 3.10 3.75 3.95 0 4 0 75.00 8.90 10.00 9.85 0 0 0
March 20, 2026 1.80 2.25 2.35 0 0 0 80.00 12.30 13.75 13.75 0 0 0
March 20, 2026 0.31 0.80 0.85 0 10 0 90.00 21.35 22.75 22.70 0 0 0
June 19, 2026 19.45 21.15 21.50 0 0 0 50.00 1.10 1.55 2.05 0 0 0
June 19, 2026 11.70 13.45 13.70 0 0 0 60.00 2.95 3.65 4.00 0 0 0
June 19, 2026 8.70 9.85 10.50 0 0 0 65.00 4.60 5.30 5.65 0 0 0
June 19, 2026 6.00 7.15 7.80 0 0 0 70.00 6.65 7.75 7.85 0 0 0
June 19, 2026 4.10 4.80 5.65 0 0 0 75.00 9.50 10.60 10.75 0 0 0
June 19, 2026 2.55 3.25 4.05 0 0 0 80.00 12.75 14.45 14.35 0 0 0
June 19, 2026 0.85 1.30 2.10 0 0 0 90.00 21.35 22.95 22.90 0 0 0