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: May 24, 2022 at 3:45 p.m.   (Real-time)

  • Last price: 38.030
  • Net change: 0.490
  • Bid price: 38.020
  • Ask price: 38.040
  • 30-day historical volatility: 37.93%
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: 2,365
Volume: 47
Open interest: 1,241
Volume: 46
June 17, 2022 7.75 8.40 7.90 0 0 0 30.00 0.02 0.28 0.35 0 0 0
June 17, 2022 6.65 7.40 6.90 0 0 0 31.00 0.02 0.31 0.41 0 12 0
June 17, 2022 5.95 6.50 6.00 0 0 0 32.00 0.08 0.35 0.48 0 7 0
June 17, 2022 4.95 5.55 5.15 0 0 0 33.00 0.17 0.43 0.55 0 4 0
June 17, 2022 4.15 4.65 4.30 0 0 0 34.00 0.27 0.50 0.70 0 10 0
June 17, 2022 3.25 3.85 3.50 0 8 0 35.00 0.43 0.65 0.90 0 14 0
June 17, 2022 2.45 2.95 2.85 0 15 0 36.00 0.60 0.90 1.05 0 15 0
June 17, 2022 1.75 2.20 1.90 0 2 0 37.00 0.85 1.10 1.45 0 1 0
June 17, 2022 1.20 1.50 1.35 0 0 0 38.00 1.05 1.50 1.40 -0.45 9 20
June 17, 2022 0.65 1.10 1.05 0.10 15 8 39.00 1.65 2.00 2.50 0 30 0
June 17, 2022 0.42 0.70 0.50 -0.15 15 1 40.00 2.35 2.85 3.40 0 15 0
June 17, 2022 0.31 0.50 0.49 0 2 0 41.00 3.15 3.55 4.15 0 1 0
June 17, 2022 0.14 0.39 0.27 -0.19 6 10 42.00 3.90 4.40 5.00 0 5 0
June 17, 2022 0.06 0.31 0.36 0 10 0 43.00 4.90 5.35 5.85 0 0 0
June 17, 2022 0.02 0.26 0.30 0 2 0 44.00 5.85 6.45 6.85 0 0 0
June 17, 2022 0.02 0.23 0.26 0 3 0 45.00 6.70 7.55 7.70 0 2 0
June 17, 2022 0.01 0.20 0.24 0 0 0 46.00 7.80 8.55 8.70 0 0 0
June 17, 2022 0.01 0.19 0.24 0 25 0 47.00 8.65 9.15 9.70 0 0 0
June 17, 2022 0 0.31 0.49 0 15 0 48.00 9.65 10.55 11.10 0 0 0
June 17, 2022 0 0.30 0.49 0 10 0 49.00 10.45 11.55 12.15 0 0 0
June 17, 2022 0 0.29 0.49 0 10 0 50.00 11.65 12.65 13.15 0 0 0
June 17, 2022 0 0.28 0.49 0 15 0 52.00 13.65 14.35 14.70 0 0 0
June 17, 2022 0 0.27 0.49 0 0 0 54.00 15.65 16.35 16.70 0 0 0
June 17, 2022 0 0.27 0.49 0 0 0 55.00 16.65 17.35 17.70 0 0 0
June 17, 2022 0 0.27 0.49 0 0 0 56.00 17.65 18.15 18.70 0 0 0
June 17, 2022 0 0.27 0.49 0 0 0 60.00 21.35 22.65 23.15 0 0 0
June 17, 2022 0 0.27 0.49 0 0 0 65.00 26.35 27.65 27.70 0 0 0
June 17, 2022 0 0.27 0.49 0 0 0 70.00 31.35 32.65 32.70 0 0 0
July 15, 2022 8.05 8.65 8.35 0 0 0 30.00 0.14 0.49 0.55 0 4 0
July 15, 2022 7.05 7.75 7.45 0 0 0 31.00 0.24 0.55 0.65 0 5 0
July 15, 2022 6.20 6.85 6.50 0 0 0 32.00 0.28 0.70 0.75 0 30 0
July 15, 2022 5.20 6.20 5.55 0 0 0 33.00 0.44 0.75 0.95 0 0 0
July 15, 2022 4.50 5.20 4.75 0 0 0 34.00 0.65 0.95 1.15 0 750 0
July 15, 2022 3.80 4.35 3.95 0 0 0 35.00 0.85 1.15 1.00 -0.35 20 6
July 15, 2022 3.00 3.45 3.25 0 0 0 36.00 1.05 1.45 1.65 0 5 0
July 15, 2022 2.45 2.85 2.85 0 0 0 37.00 1.35 1.75 2.05 0 0 0
July 15, 2022 1.85 2.25 2.25 0.20 2,015 1 38.00 1.80 2.15 2.05 -0.80 2 15
July 15, 2022 1.35 1.65 1.55 0 5 0 39.00 2.35 2.85 2.45 -0.80 0 5
July 15, 2022 0.95 1.25 1.10 -0.15 7 5 40.00 2.85 3.35 3.85 0 0 0
July 15, 2022 0.65 1.05 0.80 -0.15 0 12 41.00 3.45 4.05 4.55 0 15 0
July 15, 2022 0.48 0.75 0.75 0 0 0 42.00 4.30 4.85 5.35 0 0 0
July 15, 2022 0.28 0.55 0.55 0 10 0 43.00 5.00 5.65 6.35 0 0 0
July 15, 2022 0.20 0.49 0.49 0 0 0 44.00 5.85 6.75 7.25 0 0 0
July 15, 2022 0.09 0.50 0.49 0 0 0 45.00 6.75 7.65 8.15 0 0 0
July 15, 2022 0.02 0.43 0.49 0 6 0 46.00 7.85 8.65 9.15 0 0 0
August 19, 2022 8.35 9.00 8.50 0 0 0 30.00 0.45 0.75 0.90 0 0 0
August 19, 2022 7.60 8.30 7.80 0 0 0 31.00 0.65 0.90 1.05 0 0 0
August 19, 2022 6.80 7.25 6.90 0 0 0 32.00 0.70 1.10 1.30 0 0 0
August 19, 2022 5.95 6.45 6.05 0 0 0 33.00 0.90 1.30 1.45 0 0 0
August 19, 2022 5.10 5.75 5.35 0 0 0 34.00 1.15 1.55 1.75 0 0 0
August 19, 2022 4.40 4.95 4.65 0 0 0 35.00 1.45 1.85 2.05 0 0 0
August 19, 2022 3.70 4.35 4.05 0 0 0 36.00 1.75 2.15 2.35 0 0 0
August 19, 2022 3.05 3.60 3.45 0 15 0 37.00 2.05 2.45 2.95 0 0 0
August 19, 2022 2.60 3.00 2.95 0 0 0 38.00 2.55 2.95 3.45 0 16 0
August 19, 2022 2.05 2.45 2.35 0 1 0 39.00 3.05 3.45 3.90 0 0 0
August 19, 2022 1.75 2.15 1.95 0 0 0 40.00 3.60 4.15 4.55 0 0 0
August 19, 2022 1.35 1.75 1.65 0 0 0 41.00 4.25 4.75 5.25 0 0 0
August 19, 2022 1.05 1.45 1.35 0 0 0 42.00 4.95 5.40 5.90 0 0 0
August 19, 2022 0.85 1.15 1.05 0 3 0 43.00 5.50 6.15 6.60 0 0 0
August 19, 2022 0.65 0.95 0.85 0 0 0 44.00 6.35 6.95 7.40 0 0 0
August 19, 2022 0.47 0.75 0.75 0 0 0 45.00 7.10 7.75 8.25 0 0 0
August 19, 2022 0.34 0.65 0.65 0 0 0 46.00 7.95 8.55 9.10 0 0 0
September 16, 2022 12.70 14.00 13.50 0 0 0 25.00 0.13 0.55 0.60 0 0 0
September 16, 2022 8.50 9.50 9.00 0 0 0 30.00 0.65 1.05 1.15 0 0 0
September 16, 2022 7.05 7.65 7.30 0 0 0 32.00 1.05 1.40 1.55 0 4 0
September 16, 2022 6.20 6.90 6.50 0 0 0 33.00 1.25 1.70 1.85 0 0 0
September 16, 2022 5.40 6.30 5.75 0 0 0 34.00 1.55 1.90 2.05 0 0 0
September 16, 2022 4.75 5.45 5.05 0 0 0 35.00 1.70 2.20 2.35 0 0 0
September 16, 2022 4.05 4.65 4.45 0 0 0 36.00 2.15 2.45 2.95 0 188 0
September 16, 2022 3.45 4.05 3.85 0 0 0 37.00 2.35 2.95 3.35 0 0 0
September 16, 2022 2.95 3.55 3.35 0 0 0 38.00 2.85 3.35 3.85 0 4 0
September 16, 2022 2.45 3.05 2.95 0 0 0 39.00 3.35 3.95 4.35 0 0 0
September 16, 2022 2.05 2.75 2.35 0 0 0 40.00 3.90 4.55 4.95 0 2 0
September 16, 2022 1.75 2.15 2.05 0 3 0 41.00 4.60 5.15 5.55 0 0 0
September 16, 2022 1.40 1.90 1.80 0.10 5 5 42.00 5.25 5.80 6.30 0 0 0
September 16, 2022 1.25 1.55 1.45 0 0 0 43.00 6.00 6.50 7.00 0 0 0
September 16, 2022 1.05 1.35 1.25 0 0 0 44.00 6.75 7.20 7.70 0 0 0
September 16, 2022 0.85 1.15 1.05 0 0 0 45.00 7.30 8.25 8.50 0 0 0
September 16, 2022 0.65 0.95 0.85 0 0 0 46.00 8.25 9.10 9.50 0 0 0
September 16, 2022 0.32 0.65 0.65 0 4 0 48.00 9.85 10.85 11.35 0 0 0
September 16, 2022 0.19 0.55 0.49 0 0 0 50.00 11.65 12.95 13.40 0 0 0
September 16, 2022 0.02 0.35 0.40 0 0 0 55.00 16.45 17.80 18.15 0 0 0
September 16, 2022 0.01 0.29 0.32 0 11 0 60.00 21.45 22.75 23.15 0 0 0
September 16, 2022 0.01 0.37 0.49 0 0 0 65.00 26.45 27.75 28.15 0 0 0
September 16, 2022 0 0.36 0.47 0 0 0 70.00 31.45 32.75 33.15 0 0 0
October 21, 2022 9.00 9.70 9.25 0 0 0 30.00 0.90 1.35 1.50 0 0 0
October 21, 2022 7.15 8.15 7.80 0 0 0 32.00 1.30 1.80 1.95 0 0 0
October 21, 2022 6.50 7.40 6.95 0 0 0 33.00 1.55 2.00 2.20 0 0 0
October 21, 2022 6.00 6.60 6.30 0 0 0 34.00 1.80 2.30 2.50 0 0 0
October 21, 2022 5.15 6.00 5.55 0 0 0 35.00 2.15 2.65 2.95 0 0 0
October 21, 2022 4.55 5.25 4.95 0 0 0 36.00 2.35 3.10 3.35 0 0 0
October 21, 2022 3.95 4.55 4.35 0 0 0 37.00 2.85 3.35 3.75 0 0 0
October 21, 2022 3.45 4.05 3.85 0 0 0 38.00 3.25 3.95 4.25 0 0 0
October 21, 2022 2.95 3.55 3.45 0 0 0 39.00 3.85 4.35 4.75 0 5 0
October 21, 2022 2.40 3.20 2.95 0 0 0 40.00 4.35 4.90 5.35 0 0 0
October 21, 2022 2.15 2.80 2.45 0 0 0 41.00 4.95 5.55 6.05 0 0 0
October 21, 2022 1.95 2.25 2.15 0 0 0 42.00 5.55 6.30 6.70 0 0 0
October 21, 2022 1.65 1.95 1.90 0 0 0 43.00 6.30 7.00 7.45 0 0 0
October 21, 2022 1.35 1.75 1.65 0 5 0 44.00 7.05 7.70 8.10 0 0 0
October 21, 2022 1.05 1.45 1.40 0 0 0 45.00 7.80 8.40 8.90 0 0 0
October 21, 2022 0.95 1.25 1.25 0 0 0 46.00 8.65 9.20 9.70 0 0 0
November 18, 2022 7.80 8.55 8.15 0 0 0 32.00 1.75 2.10 2.25 0 0 0
November 18, 2022 6.80 7.70 7.35 0 0 0 33.00 1.85 2.30 2.50 0 0 0
November 18, 2022 6.15 7.00 6.65 0 0 0 34.00 2.15 2.65 2.95 0 0 0
November 18, 2022 5.45 6.45 6.05 0 0 0 35.00 2.55 2.95 3.35 0 0 0
November 18, 2022 5.05 5.55 5.35 0 0 0 36.00 2.75 3.35 3.75 0 0 0
November 18, 2022 4.45 5.00 4.85 0 0 0 37.00 3.25 3.75 4.15 0 0 0
November 18, 2022 3.85 4.45 4.35 0 0 0 38.00 3.65 4.25 4.65 0 0 0
November 18, 2022 3.30 4.00 3.85 0 0 0 39.00 4.15 4.65 5.15 0 0 0
November 18, 2022 2.95 3.55 3.45 0 0 0 40.00 4.65 5.25 5.75 0 0 0
November 18, 2022 2.25 2.85 2.75 0 0 0 42.00 5.85 6.70 7.05 0 0 0
December 16, 2022 13.20 14.60 13.90 0 2 0 25.00 0.65 0.95 1.10 0 0 0
December 16, 2022 9.40 10.30 9.90 0 0 0 30.00 1.30 1.80 2.00 0 15 0
December 16, 2022 7.85 8.70 8.35 0 5 0 32.00 1.80 2.30 2.50 0 5 0
December 16, 2022 6.40 7.40 7.00 0 0 0 34.00 2.45 2.95 3.15 0 9 0
December 16, 2022 5.75 6.80 6.40 0 10 0 35.00 2.75 3.25 3.55 0 1 0
December 16, 2022 5.15 5.90 5.65 0 5 0 36.00 3.05 3.75 3.95 0 0 0
December 16, 2022 4.25 4.85 4.65 0 0 0 38.00 3.95 4.45 4.85 0 0 0
December 16, 2022 3.20 3.95 3.75 0 0 0 40.00 4.95 5.60 6.05 0 21 0
December 16, 2022 2.50 3.05 2.45 -0.60 5 5 42.00 6.05 6.75 7.35 0 0 0
December 16, 2022 2.00 2.35 2.25 0 3 0 44.00 7.45 8.30 8.75 0 0 0
December 16, 2022 1.70 2.15 2.05 0 1 0 45.00 8.20 9.00 9.45 0 0 0
December 16, 2022 1.50 1.95 1.85 0 0 0 46.00 8.95 9.70 10.15 0 0 0
December 16, 2022 1.15 1.55 1.45 0 12 0 48.00 10.40 11.30 12.10 0 0 0
December 16, 2022 0.85 1.25 1.15 0 74 0 50.00 11.95 13.50 13.85 0 0 0
December 16, 2022 0.31 0.65 0.65 0 0 0 55.00 16.50 18.10 18.45 0 0 0
December 16, 2022 0.04 0.49 0.49 0 0 0 60.00 20.95 22.95 23.30 0 0 0
March 17, 2023 13.60 15.10 14.50 0 0 0 25.00 1.00 1.45 1.45 0 0 0
March 17, 2023 10.15 11.15 10.70 0 0 0 30.00 1.95 2.40 2.75 0 5 0
March 17, 2023 8.75 9.75 9.30 0 0 0 32.00 2.35 3.10 3.25 0 0 0
March 17, 2023 7.65 8.45 8.00 0 0 0 34.00 3.05 3.80 3.95 0 0 0
March 17, 2023 7.05 7.90 7.40 0 0 0 35.00 3.45 4.10 4.30 0 0 0
March 17, 2023 6.45 7.25 6.80 0 0 0 36.00 3.85 4.50 4.75 0 0 0
March 17, 2023 5.15 6.15 5.70 0 0 0 38.00 4.75 5.35 5.65 0 10 0
March 17, 2023 4.35 5.05 4.75 0 0 0 40.00 5.65 6.55 6.95 0 0 0
March 17, 2023 3.45 4.15 3.95 0 0 0 42.00 6.85 7.65 8.15 0 0 0
March 17, 2023 2.85 3.45 3.35 0 0 0 44.00 8.15 8.95 9.55 0 0 0
March 17, 2023 2.55 3.15 3.05 0 2 0 45.00 8.85 9.65 10.25 0 0 0
March 17, 2023 2.25 2.85 2.85 0 0 0 46.00 9.55 10.35 11.00 0 0 0
March 17, 2023 1.50 1.95 1.85 0 0 0 50.00 12.25 13.85 14.25 0 0 0
December 15, 2023 11.75 13.40 12.80 0 0 0 30.00 3.05 3.80 4.00 0 0 0
December 15, 2023 11.15 12.80 12.20 0 0 0 31.00 3.45 4.20 4.30 0 0 0
December 15, 2023 10.45 12.10 11.60 0 0 0 32.00 3.75 4.50 4.70 0 0 0
December 15, 2023 9.95 11.10 10.80 0 0 0 33.00 4.10 4.90 5.10 0 0 0
December 15, 2023 9.35 10.50 10.20 0 0 0 34.00 4.50 5.30 5.50 0 0 0
December 15, 2023 8.75 9.90 9.60 0 0 0 35.00 4.90 5.70 6.25 0 0 0
December 15, 2023 8.25 9.40 9.10 0 0 0 36.00 5.10 6.30 6.45 0 0 0
December 15, 2023 7.85 8.90 8.60 0 0 0 37.00 5.60 6.65 6.95 0 0 0
December 15, 2023 7.20 8.40 8.20 0 0 0 38.00 6.10 7.15 7.45 0 0 0
December 15, 2023 6.70 7.90 7.70 0 0 0 39.00 6.60 7.65 7.95 0 0 0
December 15, 2023 6.30 7.50 7.30 0 3 0 40.00 7.10 8.15 8.55 0 0 0