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.

GIB – CGI Inc., Cl. A

Last update: August 8, 2022 at 11:48 a.m.   (Real-time)

  • Last price: 110.580
  • Net change: -1.220
  • Bid price: 110.530
  • Ask price: 110.650
  • 30-day historical volatility: 18.19%
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: 2,096
Volume: 12
Open interest: 1,177
Volume: 25
August 19, 2022 22.40 22.95 24.10 0 0 0 88.00 0 0.07 0.06 0 0 0
August 19, 2022 20.40 20.95 22.10 0 0 0 90.00 0 0.07 0.07 0 10 0
August 19, 2022 18.40 18.95 20.10 0 100 0 92.00 0 0.07 0.07 0 14 0
August 19, 2022 16.40 16.95 18.15 0 0 0 94.00 0 0.07 0.07 0 15 0
August 19, 2022 14.45 15.00 16.15 0 10 0 96.00 0 0.07 0.06 0 95 0
August 19, 2022 12.45 13.00 12.85 -1.30 20 10 98.00 0 0.10 0.09 0 0 0
August 19, 2022 10.45 11.05 12.20 0 20 0 100.00 0.01 0.10 0.13 0 41 0
August 19, 2022 5.65 6.25 7.35 0 79 0 105.00 0.19 0.25 0.20 0 30 1
August 19, 2022 1.75 1.95 2.95 0 155 0 110.00 1.05 1.30 0.90 0 103 0
August 19, 2022 0.14 0.20 0.45 0 51 0 115.00 4.25 4.85 3.75 0 0 0
August 19, 2022 0 0.07 0.08 0 30 0 120.00 9.15 9.65 8.40 0 280 0
August 19, 2022 0 0.06 0.06 0 109 0 125.00 14.15 14.70 13.45 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 130.00 19.15 19.70 18.45 0 0 0
September 16, 2022 32.50 33.05 34.25 0 0 0 78.00 0 0.07 0.07 0 20 0
September 16, 2022 30.50 31.05 32.25 0 30 0 80.00 0.01 0.07 0.07 0 0 0
September 16, 2022 22.60 23.15 24.30 0 0 0 88.00 0.01 0.10 0.09 0 15 0
September 16, 2022 20.65 21.15 22.30 0 26 0 90.00 0.01 0.12 0.10 0 47 0
September 16, 2022 18.60 19.20 20.35 0 0 0 92.00 0.02 0.15 0.12 0 63 0
September 16, 2022 16.70 17.25 18.40 0 0 0 94.00 0.05 0.20 0.17 0 10 0
September 16, 2022 15.70 16.30 17.45 0 0 0 95.00 0.07 0.20 0.20 0 1 0
September 16, 2022 14.70 15.30 16.45 0 1 0 96.00 0.10 0.25 0.20 0 10 0
September 16, 2022 12.80 13.40 14.55 0 0 0 98.00 0.20 0.30 0.25 0 0 0
September 16, 2022 10.90 11.45 12.60 0 5 0 100.00 0.29 0.40 0.35 0 16 0
September 16, 2022 6.40 7.05 8.05 0 15 0 105.00 0.80 0.95 0.75 0 16 0
September 16, 2022 3.00 3.30 4.00 0 57 0 110.00 2.15 2.40 2.00 0 34 9
September 16, 2022 0.95 1.10 1.50 0 98 0 115.00 4.90 5.45 4.55 0 0 0
September 16, 2022 0.17 0.25 0.40 0 40 0 120.00 9.20 9.80 8.70 0 67 0
September 16, 2022 0 0.10 0.10 0 17 0 125.00 14.15 14.70 13.45 0 0 0
September 16, 2022 0 0.07 0.07 0 0 0 130.00 19.15 19.70 18.45 0 0 0
September 16, 2022 0 0.06 0.07 0 5 0 140.00 29.15 29.70 28.45 0 0 0
September 16, 2022 0 0.06 0.06 0 31 0 160.00 48.30 49.75 48.55 0 0 0
October 21, 2022 22.90 23.50 24.65 0 0 0 88.00 0.10 0.20 0.19 0 0 0
October 21, 2022 20.90 21.60 22.75 0 0 0 90.00 0.15 0.25 0.24 0 0 0
October 21, 2022 19.05 19.65 20.80 0 0 0 92.00 0.20 0.30 0.30 0 0 0
October 21, 2022 17.10 17.75 18.90 0 0 0 94.00 0.25 0.40 0.35 0 45 0
October 21, 2022 15.15 15.90 17.00 0 0 0 96.00 0.35 0.50 0.45 0 55 0
October 21, 2022 13.30 14.05 15.15 0 0 0 98.00 0.49 0.65 0.55 0 0 0
October 21, 2022 11.50 12.15 13.30 0 5 0 100.00 0.65 0.80 0.75 0 0 0
October 21, 2022 7.30 7.90 8.95 0 5 0 105.00 1.45 1.65 1.45 0 27 0
October 21, 2022 4.10 4.45 5.20 0 12 0 110.00 3.05 3.30 2.85 0 0 0
October 21, 2022 1.85 2.10 2.65 0 17 0 115.00 5.65 6.05 5.35 0 0 0
October 21, 2022 0.70 0.80 1.10 0 25 0 120.00 9.45 10.15 9.05 0 20 0
October 21, 2022 0.19 0.25 0.40 0 0 0 125.00 14.05 14.85 13.65 0 0 0
October 21, 2022 0.01 0.10 0.15 0 10 0 130.00 19.10 19.75 18.50 0 0 0
November 18, 2022 23.25 23.90 25.10 0 0 0 88.00 0.25 0.38 0.34 0 4 0
November 18, 2022 21.30 22.00 23.15 0 0 0 90.00 0.35 0.47 0.42 0 6 0
November 18, 2022 19.30 20.10 21.25 0 0 0 92.00 0.45 0.60 0.55 0 0 0
November 18, 2022 17.50 18.25 19.40 0 0 0 94.00 0.55 0.70 0.65 0 0 0
November 18, 2022 15.65 16.40 17.55 0 0 0 96.00 0.70 0.90 0.80 0 0 0
November 18, 2022 13.90 14.60 15.70 0 0 0 98.00 0.85 1.05 0.90 -0.10 0 15
November 18, 2022 12.10 12.90 13.95 0 0 0 100.00 1.10 1.35 1.20 0 0 0
November 18, 2022 8.20 8.85 9.80 0 6 0 105.00 2.10 2.40 2.10 0 0 0
November 18, 2022 5.05 5.45 6.20 0 10 0 110.00 3.70 4.15 3.65 0 0 0
November 18, 2022 2.80 3.10 3.60 0 5 0 115.00 6.40 6.85 6.10 0 0 0
November 18, 2022 1.25 1.60 1.90 0 22 0 120.00 9.90 10.60 9.65 0 0 0
November 18, 2022 0.50 0.70 0.90 0 5 0 125.00 14.25 14.95 13.85 0 0 0
November 18, 2022 0.15 0.30 0.40 0 1 0 130.00 19.10 19.80 18.55 0 0 0
December 16, 2022 33.15 33.80 34.95 0 8 0 78.00 0.10 0.19 0.17 0 5 0
December 16, 2022 31.20 31.85 33.00 0 350 0 80.00 0.15 0.24 0.21 0 19 0
December 16, 2022 23.45 24.25 25.30 0 0 0 88.00 0.35 0.50 0.48 0 3 0
December 16, 2022 21.60 22.35 23.40 0 245 0 90.00 0.45 0.60 0.60 0 17 0
December 16, 2022 19.60 20.55 21.50 0 0 0 92.00 0.55 0.75 0.70 0 3 0
December 16, 2022 17.90 18.60 19.65 0 0 0 94.00 0.70 0.90 0.85 0 3 0
December 16, 2022 16.95 17.70 18.80 0 26 0 95.00 0.75 1.00 0.95 0 28 0
December 16, 2022 16.10 16.80 17.90 0 0 0 96.00 0.85 1.10 1.05 0 0 0
December 16, 2022 14.35 15.10 16.15 0 0 0 98.00 1.10 1.35 1.20 0 0 0
December 16, 2022 12.60 13.40 14.45 0 181 0 100.00 1.35 1.65 1.50 0 10 0
December 16, 2022 8.80 9.50 10.45 0 0 0 105.00 2.45 2.80 2.55 0 2 0
December 16, 2022 5.70 6.20 6.95 0 87 0 110.00 4.30 4.60 4.15 0 22 0
December 16, 2022 3.40 3.80 4.30 0 0 0 115.00 6.90 7.30 6.60 0 0 0
December 16, 2022 1.70 2.05 2.50 0 40 0 120.00 10.30 10.90 9.95 0 10 0
December 16, 2022 0.80 1.05 1.30 0 1 0 125.00 14.35 15.15 14.05 0 0 0
December 16, 2022 0.32 0.50 0.65 0 20 0 130.00 19.00 19.90 18.65 0 0 0
December 16, 2022 0.01 0.15 0.15 0 10 0 140.00 29.00 29.80 28.60 0 0 0
January 20, 2023 20.05 21.00 22.00 0 0 0 92.00 0.70 0.90 0.90 0 0 0
January 20, 2023 16.60 17.50 18.50 0 0 0 96.00 1.05 1.35 1.25 0 0 0
January 20, 2023 14.95 15.80 16.80 0 0 0 98.00 1.30 1.60 1.50 0 0 0
January 20, 2023 13.25 14.10 15.15 0 0 0 100.00 1.60 1.95 1.80 0 0 0
January 20, 2023 9.55 10.30 11.30 0 0 0 105.00 2.85 3.20 2.90 0 0 0
January 20, 2023 6.40 7.00 7.80 0 0 0 110.00 4.75 5.00 4.60 0 0 0
January 20, 2023 3.95 4.40 5.10 0 12 0 115.00 7.35 7.70 7.00 0 10 0
January 20, 2023 2.25 2.60 3.10 0 21 0 120.00 10.45 11.10 10.30 0 0 0
January 20, 2023 1.20 1.45 1.75 0 0 0 125.00 14.50 15.25 14.20 0 0 0
January 20, 2023 0.55 0.75 0.95 0 0 0 130.00 19.10 19.95 18.75 0 0 0
March 17, 2023 33.85 34.90 36.00 0 0 0 78.00 0.30 0.45 0.43 0 0 0
March 17, 2023 32.00 33.05 34.15 0 2 0 80.00 0.40 0.55 0.55 0 1 0
March 17, 2023 27.30 28.35 29.55 0 0 0 85.00 0.60 0.80 0.75 0 0 0
March 17, 2023 22.75 23.85 24.95 0 0 0 90.00 0.90 1.15 1.10 0 0 0
March 17, 2023 18.45 19.40 20.45 0 0 0 95.00 1.40 1.70 1.65 0 0 0
March 17, 2023 14.40 15.20 16.30 0 5 0 100.00 2.25 2.60 2.50 0 0 0
March 17, 2023 7.70 8.30 9.20 0 4 0 110.00 5.50 5.90 5.50 0 0 0
March 17, 2023 3.40 3.80 4.30 0 6 0 120.00 11.05 11.70 10.90 0 0 0
March 17, 2023 1.15 1.40 1.70 0 0 0 130.00 19.20 20.10 18.95 0 0 0
March 17, 2023 0.31 0.50 0.60 0 0 0 140.00 29.00 29.85 28.65 0 0 0
June 16, 2023 32.90 34.10 35.30 0 0 0 80.00 0.60 0.85 0.85 0 0 0
June 16, 2023 28.35 29.65 30.75 0 0 0 85.00 0.90 1.20 1.20 0 0 0
June 16, 2023 23.95 24.90 26.10 0 0 0 90.00 1.30 1.70 1.65 0 0 0
June 16, 2023 19.75 20.70 21.90 0 0 0 95.00 2.00 2.40 2.30 0 0 0
June 16, 2023 16.00 16.80 17.90 0 2 0 100.00 2.95 3.50 3.40 0 0 0
June 16, 2023 9.55 10.10 10.10 -0.90 0 2 110.00 6.25 6.90 6.60 0 0 0
June 16, 2023 4.95 5.40 6.10 0 3 0 120.00 11.80 12.40 11.80 0 0 0
June 16, 2023 2.25 2.55 3.00 0 41 0 130.00 19.35 20.30 19.30 0 0 0
June 16, 2023 0.90 1.10 1.30 0 10 0 140.00 28.90 29.95 28.75 0 0 0