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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:19 a.m.   (Real-time)

  • Last price: 50.140
  • Net change: -0.560
  • Bid price: 49.500
  • Ask price: 51.200
  • 30-day historical volatility: 30.53%
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: 656
Volume: 0
Open interest: 1,255
Volume: 0
December 17, 2021 19.75 20.85 19.95 0 4 0 30.00 0 0.30 0.20 0 8 0
December 17, 2021 17.75 18.85 18.15 0 0 0 32.00 0 0.30 0.20 0 0 0
December 17, 2021 15.75 16.85 16.10 0 0 0 34.00 0 0.30 0.30 0 0 0
December 17, 2021 14.75 15.85 15.00 0 0 0 35.00 0 0.20 0.25 0 10 0
December 17, 2021 13.75 14.85 13.85 0 5 0 36.00 0 0.30 0.25 0 0 0
December 17, 2021 11.75 12.90 11.95 0 0 0 38.00 0.01 0.30 0.35 0 7 0
December 17, 2021 10.80 11.90 10.85 0 0 0 39.00 0.01 0.35 0.30 0 4 0
December 17, 2021 9.80 10.70 9.90 0 7 0 40.00 0.01 0.35 0.30 0 5 0
December 17, 2021 8.85 9.85 8.90 0 0 0 41.00 0.01 0.35 0.35 0 0 0
December 17, 2021 7.85 8.75 8.15 0 0 0 42.00 0.01 0.40 0.45 0 2 0
December 17, 2021 6.90 7.90 7.25 0 0 0 43.00 0.01 0.45 0.45 0 10 0
December 17, 2021 5.95 6.80 6.30 0 30 0 44.00 0.01 0.50 0.50 0 5 0
December 17, 2021 5.00 5.95 5.30 0 5 0 45.00 0.02 0.60 0.70 0 0 0
December 17, 2021 4.05 5.00 4.45 0 5 0 46.00 0.09 0.70 0.85 0 10 0
December 17, 2021 3.20 4.15 3.60 0 0 0 47.00 0.25 0.85 1.05 0 1 0
December 17, 2021 2.40 3.35 2.90 0 0 0 48.00 0.35 1.05 1.30 0 0 0
December 17, 2021 1.80 2.60 2.25 0 0 0 49.00 0.55 1.35 1.55 0 0 0
December 17, 2021 1.15 1.90 1.70 0 5 0 50.00 0.95 1.70 2.05 0 0 0
December 17, 2021 0.25 1.10 0.95 0 43 0 52.00 2.10 2.85 3.40 0 0 0
December 17, 2021 0.02 0.60 0.45 0 20 0 54.00 3.45 4.50 4.95 0 16 0
December 17, 2021 0.05 0.40 0.30 0 27 0 56.00 5.40 6.40 6.85 0 0 0
December 17, 2021 0.01 0.30 0.20 0 0 0 58.00 7.30 8.35 8.70 0 0 0
December 17, 2021 0 0.30 0.20 0 0 0 60.00 9.30 10.35 10.80 0 0 0
January 21, 2022 10.00 11.00 10.35 0 0 0 40.00 0.02 0.55 0.50 0 2 0
January 21, 2022 9.05 10.05 9.40 0 0 0 41.00 0.08 0.40 0.60 0 6 0
January 21, 2022 8.20 9.15 8.60 0 0 0 42.00 0.15 0.75 0.65 0 2 0
January 21, 2022 7.20 8.20 7.70 0 0 0 43.00 0.25 0.80 0.80 0 0 0
January 21, 2022 6.40 7.40 6.85 0 0 0 44.00 0.35 0.95 1.00 0 7 0
January 21, 2022 5.35 6.45 6.00 0 0 0 45.00 0.45 1.25 1.20 0 10 0
January 21, 2022 4.50 5.65 5.10 0 0 0 46.00 0.60 1.45 1.40 0 0 0
January 21, 2022 3.75 4.95 4.25 0 0 0 47.00 0.80 1.70 1.65 0 0 0
January 21, 2022 3.25 4.15 3.60 0 73 0 48.00 1.05 1.95 2.00 0 0 0
January 21, 2022 2.60 3.50 3.05 0 0 0 49.00 1.45 2.25 2.35 0 0 0
January 21, 2022 1.95 2.90 2.45 0 5 0 50.00 1.75 2.75 1.90 0 41 0
January 21, 2022 1.00 1.95 1.65 0 34 0 52.00 2.90 3.80 3.90 0 1 0
January 21, 2022 0.45 1.00 1.05 0 0 0 54.00 4.05 5.15 5.45 0 0 0
January 21, 2022 0.15 1.10 0.60 0 270 0 56.00 5.65 6.75 7.20 0 0 0
January 21, 2022 0.01 0.85 0.40 0 0 0 58.00 7.50 8.55 8.90 0 0 0
January 21, 2022 0.01 0.75 0.30 0 1 0 60.00 9.30 10.45 10.80 0 0 0
February 18, 2022 9.95 11.45 10.60 0 0 0 40.00 0.02 1.10 0.95 0 1 0
February 18, 2022 9.05 10.55 9.70 0 0 0 41.00 0.02 1.20 1.05 0 0 0
February 18, 2022 8.15 9.65 8.85 0 0 0 42.00 0.02 1.30 1.15 0 0 0
February 18, 2022 7.25 8.75 8.00 0 0 0 43.00 0.02 1.45 1.30 0 0 0
February 18, 2022 6.40 7.90 7.15 0 0 0 44.00 0.10 1.60 1.50 0 0 0
February 18, 2022 5.60 7.10 6.35 0 10 0 45.00 0.30 1.80 1.70 0 0 0
February 18, 2022 4.85 6.35 5.60 0 0 0 46.00 0.55 2.00 1.95 0 10 0
February 18, 2022 4.10 5.60 4.90 0 0 0 47.00 0.80 2.30 2.25 0 20 0
February 18, 2022 3.45 4.85 4.25 0 0 0 48.00 1.15 2.60 2.60 0 25 0
February 18, 2022 2.80 4.20 3.75 0 0 0 49.00 1.50 3.00 3.00 0 10 0
February 18, 2022 2.25 3.65 3.20 0 33 0 50.00 1.95 3.40 3.50 0 0 0
February 18, 2022 1.30 2.80 2.30 0 20 0 52.00 3.00 4.50 4.60 0 0 0
February 18, 2022 0.60 2.10 1.65 0 4 0 54.00 4.30 5.75 5.95 0 0 0
February 18, 2022 0.09 1.60 1.30 0 0 0 56.00 5.90 7.40 7.50 0 0 0
February 18, 2022 0.02 1.25 1.00 0 0 0 58.00 7.55 9.10 9.20 0 0 0
February 18, 2022 0.02 1.05 0.80 0 0 0 60.00 9.35 10.75 11.05 0 0 0
March 18, 2022 19.40 21.10 20.35 0 0 0 30.00 0.01 0.50 0.45 0 0 0
March 18, 2022 15.80 17.25 16.45 0 0 0 34.00 0.01 0.70 0.60 0 10 0
March 18, 2022 14.85 16.30 15.55 0 0 0 35.00 0.02 0.70 0.65 0 0 0
March 18, 2022 14.00 15.35 14.65 0 0 0 36.00 0.05 0.75 0.70 0 0 0
March 18, 2022 12.10 13.45 12.80 0 0 0 38.00 0.15 0.90 0.85 0 12 0
March 18, 2022 9.95 11.60 10.80 0 0 0 40.00 0.40 1.15 1.05 0 10 0
March 18, 2022 8.20 9.85 9.10 0 0 0 42.00 0.65 1.40 1.35 0 5 0
March 18, 2022 7.35 9.10 8.35 0 0 0 43.00 0.75 1.55 1.55 0 0 0
March 18, 2022 6.55 8.20 7.50 0 3 0 44.00 0.95 1.75 1.75 0 6 0
March 18, 2022 5.85 7.50 6.65 0 30 0 45.00 1.15 2.05 2.10 0 4 0
March 18, 2022 5.40 6.70 6.00 0 2 0 46.00 1.40 2.30 2.40 0 970 0
March 18, 2022 4.95 6.05 5.35 0 0 0 47.00 1.70 2.70 2.75 0 0 0
March 18, 2022 4.20 5.45 4.75 0 0 0 48.00 2.05 3.05 3.05 0 0 0
March 18, 2022 3.60 4.85 4.15 0 0 0 49.00 2.45 3.45 3.50 0 0 0
March 18, 2022 3.05 4.30 3.70 0 0 0 50.00 2.80 3.90 3.95 0 0 0
March 18, 2022 2.00 3.35 2.80 0 0 0 52.00 3.85 4.95 5.10 0 0 0
March 18, 2022 1.35 2.50 2.05 0 0 0 54.00 5.10 6.20 6.30 0 0 0
March 18, 2022 1.05 2.15 1.70 0 0 0 55.00 5.80 6.95 7.00 0 0 0
March 18, 2022 0.80 1.90 1.45 0 0 0 56.00 6.20 7.70 7.80 0 0 0
March 18, 2022 0.45 1.40 1.05 0 0 0 58.00 7.65 9.30 9.55 0 15 0
March 18, 2022 0.25 1.00 0.80 0 0 0 60.00 9.35 11.00 11.20 0 0 0
April 14, 2022 6.80 8.80 7.95 0 0 0 44.00 0.60 2.45 2.30 0 0 0
April 14, 2022 6.20 8.05 7.25 0 0 0 45.00 0.85 2.70 2.55 0 0 0
April 14, 2022 5.50 7.35 6.55 0 0 0 46.00 1.15 3.00 2.85 0 0 0
April 14, 2022 4.80 6.65 5.90 0 0 0 47.00 1.45 3.30 3.20 0 0 0
April 14, 2022 4.20 5.95 5.30 0 0 0 48.00 1.85 3.70 3.60 0 0 0
April 14, 2022 3.60 5.35 4.80 0 0 0 49.00 2.25 4.10 4.05 0 0 0
April 14, 2022 3.05 4.90 4.30 0 0 0 50.00 2.70 4.55 4.50 0 0 0
April 14, 2022 2.10 3.95 3.40 0 0 0 52.00 3.75 5.60 5.60 0 0 0
April 14, 2022 1.35 3.15 2.65 0 0 0 54.00 5.05 6.80 6.90 0 0 0
April 14, 2022 0.70 2.55 2.15 0 0 0 56.00 6.45 8.20 8.30 0 0 0
April 14, 2022 0.25 2.10 1.70 0 0 0 58.00 7.85 9.85 9.85 0 0 0
April 14, 2022 0.02 1.75 1.40 0 0 0 60.00 9.55 11.55 11.55 0 0 0
May 20, 2022 7.15 9.15 8.20 0 0 0 44.00 1.50 2.75 2.60 0 0 0
May 20, 2022 6.20 7.80 6.95 0 0 0 46.00 2.05 3.35 3.30 0 0 0
May 20, 2022 5.65 7.10 6.35 0 0 0 47.00 2.40 3.80 3.65 0 0 0
May 20, 2022 5.05 6.45 5.75 0 0 0 48.00 2.20 4.15 4.05 0 0 0
May 20, 2022 4.40 5.95 5.25 0 0 0 49.00 3.25 4.60 4.55 0 0 0
May 20, 2022 3.85 5.35 4.65 0 0 0 50.00 3.70 5.05 5.05 0 0 0
May 20, 2022 2.90 4.40 3.80 0 0 0 52.00 4.65 6.10 6.10 0 0 0
May 20, 2022 2.05 3.65 3.00 0 0 0 54.00 5.90 7.30 7.30 0 0 0
May 20, 2022 1.50 2.95 2.35 0 0 0 56.00 6.85 8.55 8.70 0 0 0
May 20, 2022 0.95 2.35 1.85 0 0 0 58.00 8.35 10.20 10.10 0 0 0
May 20, 2022 0.65 1.85 1.45 0 0 0 60.00 9.75 11.80 11.75 0 0 0
June 17, 2022 14.75 16.95 16.05 0 5 0 35.00 0.25 1.25 1.10 0 1 0
June 17, 2022 12.10 14.30 13.45 0 0 0 38.00 0.65 1.65 1.45 0 6 0
June 17, 2022 10.40 12.60 11.85 0 0 0 40.00 0.85 2.05 1.90 0 0 0
June 17, 2022 8.80 11.00 10.15 0 4 0 42.00 1.25 2.45 2.35 0 0 0
June 17, 2022 7.75 9.50 8.65 0 0 0 44.00 1.65 3.05 2.90 0 0 0
June 17, 2022 7.05 8.80 7.85 0 0 0 45.00 1.95 3.45 3.20 0 2 0
June 17, 2022 6.45 8.15 7.25 0 0 0 46.00 2.25 3.80 3.60 0 0 0
June 17, 2022 5.30 7.00 6.15 0 0 0 48.00 3.00 4.55 4.45 0 0 0
June 17, 2022 4.15 5.85 5.10 0 0 0 50.00 3.90 5.45 5.40 0 0 0
June 17, 2022 2.05 3.80 3.00 0 0 0 55.00 6.75 8.35 8.30 0 0 0
June 17, 2022 0.80 2.25 1.80 0 0 0 60.00 9.90 12.05 12.00 0 0 0
June 17, 2022 0.25 1.35 1.05 0 0 0 65.00 14.20 16.35 16.45 0 0 0
June 17, 2022 0.01 0.90 0.65 0 0 0 70.00 18.85 21.05 21.10 0 0 0
September 16, 2022 10.70 13.75 12.55 0 0 0 40.00 1.15 2.85 2.60 0 1 0
September 16, 2022 9.20 12.25 11.10 0 0 0 42.00 1.95 3.45 3.15 0 0 0
September 16, 2022 8.40 10.90 9.75 0 0 0 44.00 2.50 4.15 3.85 0 0 0
September 16, 2022 7.75 10.25 9.10 0 0 0 45.00 2.85 4.55 4.20 0 0 0
September 16, 2022 7.15 9.50 8.40 0 0 0 46.00 3.15 4.95 4.60 0 0 0
September 16, 2022 5.95 8.35 7.20 0 0 0 48.00 3.90 5.75 5.40 0 0 0
September 16, 2022 4.90 7.25 6.15 0 0 0 50.00 4.75 6.75 6.35 0 0 0
September 16, 2022 2.90 5.10 4.10 0 0 0 55.00 7.25 9.60 9.30 0 0 0
September 16, 2022 1.45 3.50 2.70 0 11 0 60.00 10.65 13.15 12.95 0 0 0
September 16, 2022 0.65 2.40 1.80 0 0 0 65.00 14.10 17.25 16.90 0 0 0
September 16, 2022 0.25 1.65 1.25 0 0 0 70.00 18.60 21.70 21.60 0 0 0