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 |