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.

Last update: July 6, 2025 at 6:46 p.m.   (Real-time)

  • Last price: 143.670
  • Net change: 0.050
  • Bid price: 143.600
  • Ask price: 144.740
  • 30-day historical volatility: 14.75%
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: 1,899
Volume: 129
Open interest: 1,224
Volume: 12
July 18, 2025 33.60 34.30 34.30 0 0 0 110.00 0 0.10 0.10 0 0 0
July 18, 2025 23.65 24.20 24.20 0 0 0 120.00 0 0.11 0.11 0 1 0
July 18, 2025 18.65 19.35 19.35 0 0 0 125.00 0 0.18 0.18 0 0 0
July 18, 2025 13.70 14.30 14.30 0 0 0 130.00 0.01 0.29 0.29 -0.21 4 10
July 18, 2025 8.85 9.55 9.55 0 0 0 135.00 0.13 0.44 0.44 0 31 0
July 18, 2025 4.45 4.90 4.90 0 4 0 140.00 0.60 0.95 0.95 0 39 0
July 18, 2025 1.25 1.50 1.50 0.35 69 55 145.00 2.25 2.70 2.70 0 727 0
July 18, 2025 0.10 0.23 0.23 -0.02 256 5 150.00 6.05 6.55 6.55 0 30 0
July 18, 2025 0.01 0.09 0.09 0 37 0 155.00 11.05 11.50 11.50 0 0 0
July 18, 2025 0 0.04 0.04 0 72 0 160.00 16.05 16.50 16.50 0 0 0
July 18, 2025 0 0.09 0.09 0 20 0 165.00 21.05 21.50 21.50 0 0 0
July 18, 2025 0 0.10 0.10 0 10 0 170.00 26.05 26.50 26.50 0 0 0
July 18, 2025 0 0.10 0.10 0 1 0 175.00 31.05 31.50 31.50 0 0 0
July 18, 2025 0 0.10 0.10 0 0 0 180.00 36.05 36.50 36.50 0 0 0
July 18, 2025 0 0.28 0.28 0 0 0 185.00 40.55 41.70 41.70 0 0 0
July 18, 2025 0 0.10 0.10 0 0 0 190.00 45.60 46.70 46.70 0 0 0
July 18, 2025 0 0.28 0.28 0 0 0 200.00 55.60 56.70 56.70 0 0 0
August 15, 2025 33.30 35.05 35.05 0 0 0 110.00 0 0.25 0.25 0 0 0
August 15, 2025 24.15 24.70 24.70 0 0 0 120.00 0.18 0.49 0.49 0 40 0
August 15, 2025 19.35 19.90 19.90 0 0 0 125.00 0.39 0.65 0.65 0 0 0
August 15, 2025 14.65 15.20 15.20 0 0 0 130.00 0.65 0.95 0.95 0 0 0
August 15, 2025 10.20 10.65 10.65 0 0 0 135.00 1.15 1.45 1.45 0 20 0
August 15, 2025 6.30 6.65 6.65 0 10 0 140.00 2.20 2.50 2.50 0 15 0
August 15, 2025 3.30 3.55 3.55 0.20 45 20 145.00 4.10 4.40 4.40 0 1 0
August 15, 2025 1.30 1.60 1.60 0 123 0 150.00 7.15 7.55 7.55 0 1 0
August 15, 2025 0.37 0.55 0.55 0 76 0 155.00 11.20 11.70 11.70 0 0 0
August 15, 2025 0.01 0.23 0.23 0 7 0 160.00 16.05 16.50 16.50 0 0 0
August 15, 2025 0 0.09 0.09 0 31 0 165.00 21.05 21.50 21.50 0 0 0
August 15, 2025 0.01 0.10 0.10 0 24 0 170.00 26.05 26.50 26.50 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 175.00 31.05 31.50 31.50 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 180.00 36.05 36.50 36.50 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 185.00 40.30 42.05 42.05 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 190.00 45.30 47.05 47.05 0 0 0
September 19, 2025 34.15 34.90 34.90 0 0 0 110.00 0.16 0.47 0.47 0 0 0
September 19, 2025 24.55 25.75 25.75 0 27 0 120.00 0.50 0.70 0.70 0 3 0
September 19, 2025 19.65 21.10 21.10 0 0 0 125.00 0.75 1.05 1.05 0 0 0
September 19, 2025 15.35 15.90 15.90 0 31 0 130.00 1.20 1.45 1.45 -0.25 15 2
September 19, 2025 11.20 11.65 11.65 0 0 0 135.00 1.95 2.25 2.25 0 1 0
September 19, 2025 7.50 7.90 7.90 0 30 0 140.00 3.15 3.50 3.50 0 27 0
September 19, 2025 4.50 4.80 4.80 0 2 0 145.00 5.15 5.50 5.50 0 13 0
September 19, 2025 2.35 2.65 2.65 0 55 0 150.00 8.00 8.40 8.40 0 4 0
September 19, 2025 1.05 1.30 1.30 0 25 0 155.00 11.20 12.55 12.55 0 0 0
September 19, 2025 0.37 0.60 0.60 0 22 0 160.00 16.05 16.70 16.70 0 0 0
September 19, 2025 0.03 0.28 0.28 0 42 0 165.00 20.40 21.80 21.80 0 0 0
September 19, 2025 0 0.12 0.12 0 180 0 170.00 26.00 26.55 26.55 0 0 0
September 19, 2025 0 0.10 0.10 0 20 0 180.00 36.00 36.55 36.55 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 190.00 45.45 46.80 46.80 0 0 0
September 19, 2025 0 0.26 0.26 0 3 0 200.00 55.50 56.80 56.80 0 0 0
October 17, 2025 25.10 25.70 25.70 0 0 0 120.00 0.70 1.00 1.00 0 0 0
October 17, 2025 20.40 21.15 21.15 0 0 0 125.00 1.05 1.35 1.35 0 0 0
October 17, 2025 16.00 16.65 16.65 0 0 0 130.00 1.60 1.90 1.90 0 8 0
October 17, 2025 12.00 12.50 12.50 0 0 0 135.00 2.45 2.80 2.80 0 20 0
October 17, 2025 8.40 8.80 8.80 0 20 0 140.00 3.75 4.15 4.15 0 0 0
October 17, 2025 5.30 5.80 5.80 0.25 40 20 145.00 5.75 6.20 6.20 0 0 0
October 17, 2025 3.10 3.55 3.55 0 7 0 150.00 8.50 9.00 9.00 0 5 0
October 17, 2025 1.60 1.95 1.95 0 12 0 155.00 12.05 12.50 12.50 0 0 0
October 17, 2025 0.75 1.00 1.00 0 0 0 160.00 16.15 16.95 16.95 0 6 0
October 17, 2025 0.26 0.55 0.55 0 10 0 165.00 21.05 21.60 21.60 0 0 0
October 17, 2025 0.01 0.28 0.28 0 80 0 170.00 26.00 26.60 26.60 0 0 0
November 21, 2025 25.80 26.55 26.55 0 0 0 120.00 1.15 1.45 1.45 0 0 0
November 21, 2025 21.55 22.00 22.00 0 0 0 125.00 1.70 1.90 1.90 0 0 0
November 21, 2025 17.20 17.65 17.65 0 0 10 130.00 2.35 2.65 2.65 0 0 0
November 21, 2025 13.30 13.70 13.70 0 0 0 135.00 3.45 3.65 3.65 0 0 0
November 21, 2025 9.85 10.15 10.15 0 10 0 140.00 4.85 5.15 5.15 0 0 0
November 21, 2025 6.90 7.15 7.15 0.50 0 6 145.00 6.85 7.20 7.20 0 10 0
November 21, 2025 4.50 4.80 4.80 0 0 0 150.00 9.40 9.90 9.90 0 10 0
November 21, 2025 2.70 3.05 3.05 0 1 0 155.00 12.75 13.25 13.25 0 10 0
November 21, 2025 1.55 1.80 1.80 0 0 0 160.00 16.65 17.35 17.35 0 0 0
November 21, 2025 0.75 1.00 1.00 -0.20 0 1 165.00 21.15 21.85 21.85 0 0 0
November 21, 2025 0.28 0.60 0.60 0 20 0 170.00 25.95 26.65 26.65 0 0 0
December 19, 2025 44.55 45.65 45.65 0 0 0 100.00 0.28 0.65 0.65 0 30 0
December 19, 2025 35.25 36.60 36.60 0 1 0 110.00 0.60 0.95 0.95 0 5 0
December 19, 2025 25.60 27.70 27.70 0 0 0 120.00 1.30 1.70 1.70 0 6 0
December 19, 2025 21.65 22.55 22.55 0 0 0 125.00 1.85 2.25 2.25 0 0 0
December 19, 2025 17.25 18.85 18.85 0 0 0 130.00 2.55 3.05 3.05 0 7 0
December 19, 2025 13.65 14.35 14.35 0 0 0 135.00 3.60 4.15 4.15 0 0 0
December 19, 2025 10.25 10.85 10.85 0 0 0 140.00 5.10 5.70 5.70 0 22 0
December 19, 2025 7.30 7.90 7.90 0 0 0 145.00 7.10 7.75 7.75 0 0 0
December 19, 2025 4.90 5.50 5.50 0 23 0 150.00 9.80 10.40 10.40 0 65 0
December 19, 2025 3.10 3.60 3.60 0 0 0 155.00 13.00 13.65 13.65 0 0 0
December 19, 2025 1.85 2.20 2.20 0 15 0 160.00 16.80 17.50 17.50 0 0 0
December 19, 2025 1.00 1.35 1.35 0 10 0 165.00 21.05 22.00 22.00 0 0 0
December 19, 2025 0.47 0.80 0.80 0 93 0 170.00 25.90 26.65 26.65 0 0 0
December 19, 2025 0.01 0.32 0.32 0 11 0 180.00 35.15 36.90 36.90 0 0 0
December 19, 2025 0 0.36 0.36 0 0 0 190.00 45.35 46.90 46.90 0 0 0
December 19, 2025 0 0.23 0.23 0 1 0 200.00 55.15 56.90 56.90 0 0 0
March 20, 2026 45.45 46.75 46.75 0 1 0 100.00 0.60 0.95 0.95 0 0 0
March 20, 2026 36.40 38.05 38.05 0 0 0 110.00 1.15 1.55 1.55 0 0 0
March 20, 2026 27.85 28.55 28.55 0 0 0 120.00 2.05 2.55 2.55 0 4 0
March 20, 2026 19.40 20.25 20.25 0 0 0 130.00 3.70 4.25 4.25 0 22 0
March 20, 2026 12.65 13.15 13.15 0 8 0 140.00 6.55 7.15 7.15 0 9 0
March 20, 2026 7.15 7.70 7.70 0 42 0 150.00 11.05 11.80 11.80 0 10 0
March 20, 2026 3.55 4.00 4.00 0 36 12 160.00 17.60 18.45 18.45 0 0 0
March 20, 2026 1.50 1.85 1.85 0 33 0 170.00 25.90 27.05 27.05 0 0 0
March 20, 2026 0.43 0.70 0.70 0 160 0 180.00 35.85 36.65 36.65 0 0 0
June 19, 2026 46.15 47.70 47.70 0 0 0 100.00 0.90 1.40 1.40 0 0 0
June 19, 2026 37.30 39.25 39.25 0 10 0 110.00 1.60 2.10 2.10 0 0 0
June 19, 2026 33.00 34.75 34.75 0 0 0 115.00 2.10 2.90 2.90 0 0 0
June 19, 2026 28.85 30.05 30.05 0 6 0 120.00 2.70 3.55 3.55 0 0 0
June 19, 2026 21.05 22.35 22.35 0 0 0 130.00 4.65 5.50 5.50 0 3 0
June 19, 2026 14.45 15.35 15.35 0 23 0 140.00 7.70 8.70 8.70 0 0 0
June 19, 2026 8.90 10.00 10.00 0 4 0 150.00 12.05 13.30 13.30 0 0 0
June 19, 2026 4.95 5.80 5.80 0 0 0 160.00 18.15 19.45 19.45 0 0 0
June 19, 2026 2.65 3.50 3.50 0 0 0 170.00 26.25 27.40 27.40 0 0 0
June 19, 2026 1.20 1.80 1.80 0 0 0 180.00 35.80 36.75 36.75 0 0 0