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.

GIL – Gildan Activewear Inc.

Last update: August 8, 2022 at 12:20 p.m.   (Real-time)

  • Last price: 40.360
  • Net change: 0.150
  • Bid price: 40.350
  • Ask price: 40.380
  • 30-day historical volatility: 33.38%
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: 8,680
Volume: 0
Open interest: 2,784
Volume: 1
August 19, 2022 10.20 10.60 10.40 0 0 0 30.00 0 0.05 0.05 0 10 0
August 19, 2022 9.20 9.60 9.40 0 0 0 31.00 0 0.05 0.05 0 2 0
August 19, 2022 8.20 8.60 8.40 0 0 0 32.00 0 0.05 0.05 0 6 0
August 19, 2022 7.20 7.60 7.40 0 0 0 33.00 0 0.05 0.06 0 0 0
August 19, 2022 6.20 6.60 6.40 0 15 0 34.00 0 0.06 0.06 0 13 0
August 19, 2022 5.20 5.60 5.45 0 16 0 35.00 0 0.06 0.06 0 45 0
August 19, 2022 4.25 4.60 4.45 0 0 0 36.00 0.01 0.08 0.09 0 20 0
August 19, 2022 3.30 3.65 3.45 0 0 0 37.00 0.03 0.10 0.10 0 15 0
August 19, 2022 2.35 2.70 2.55 0 12 0 38.00 0.10 0.15 0.20 0 11 0
August 19, 2022 1.50 1.80 1.70 0 12 0 39.00 0.24 0.30 0.35 0 201 0
August 19, 2022 0.90 1.05 1.00 0 44 0 40.00 0.50 0.60 0.70 0 11 0
August 19, 2022 0.41 0.50 0.45 0 155 0 41.00 1.00 1.10 1.30 0 21 0
August 19, 2022 0.14 0.20 0.20 0 30 0 42.00 1.60 1.95 2.10 0 10 0
August 19, 2022 0.03 0.10 0.10 0 17 0 43.00 2.45 2.80 3.05 0 25 0
August 19, 2022 0.01 0.09 0.09 0 153 0 44.00 3.45 3.85 4.00 0 0 0
August 19, 2022 0 0.07 0.07 0 0 0 45.00 4.45 4.85 5.00 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 46.00 5.45 5.85 6.00 0 0 0
August 19, 2022 0 0.06 0.06 0 3,007 0 47.00 6.45 6.85 7.00 0 9 0
August 19, 2022 0 0.06 0.06 0 5 0 48.00 7.45 7.85 8.00 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 49.00 8.45 8.85 9.00 0 0 0
August 19, 2022 0 0.06 0.06 0 10 0 50.00 9.45 9.85 10.00 0 0 0
August 19, 2022 0 0.05 0.05 0 3,602 0 52.00 11.45 11.85 12.00 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 54.00 13.45 13.85 14.00 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 56.00 15.45 15.85 16.00 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 60.00 19.45 19.85 20.00 0 0 0
September 16, 2022 10.20 10.60 10.40 0 0 0 30.00 0.01 0.06 0.06 0 0 0
September 16, 2022 9.25 9.60 9.40 0 0 0 31.00 0.01 0.06 0.06 0 0 0
September 16, 2022 8.25 8.60 8.40 0 0 0 32.00 0.01 0.07 0.07 0 0 0
September 16, 2022 7.25 7.60 7.40 0 0 0 33.00 0.01 0.09 0.10 0 40 0
September 16, 2022 6.25 6.65 6.45 0 0 0 34.00 0.05 0.12 0.14 0 20 0
September 16, 2022 5.30 5.70 5.50 0 3 0 35.00 0.11 0.20 0.20 0 32 0
September 16, 2022 4.35 4.75 4.60 0 0 0 36.00 0.22 0.30 0.30 0 30 0
September 16, 2022 3.50 3.90 3.75 0 5 0 37.00 0.37 0.45 0.50 0 10 0
September 16, 2022 2.70 3.10 2.95 0 0 0 38.00 0.55 0.65 0.75 0 5 0
September 16, 2022 2.05 2.30 2.20 0 0 0 39.00 0.85 0.95 0.85 -0.20 10 1
September 16, 2022 1.50 1.65 1.55 0 3 0 40.00 1.25 1.35 1.45 0 0 0
September 16, 2022 1.00 1.15 1.10 0 6 0 41.00 1.75 1.90 2.00 0 0 0
September 16, 2022 0.65 0.75 0.70 0 61 0 42.00 2.30 2.55 2.65 0 11 0
September 16, 2022 0.41 0.50 0.45 0 0 0 43.00 2.95 3.30 3.50 0 6 0
September 16, 2022 0.24 0.30 0.30 0 8 0 44.00 3.80 4.20 4.30 0 0 0
September 16, 2022 0.12 0.15 0.15 0 29 0 45.00 4.70 5.10 5.20 0 22 0
September 16, 2022 0.07 0.10 0.10 0 25 0 46.00 5.65 6.05 6.15 0 2 0
September 16, 2022 0.01 0.10 0.10 0 94 0 47.00 6.65 7.00 7.15 0 0 0
September 16, 2022 0.01 0.09 0.09 0 10 0 48.00 7.65 8.00 8.15 0 1 0
September 16, 2022 0.01 0.07 0.07 0 0 0 49.00 8.60 9.00 9.10 0 0 0
September 16, 2022 0 0.06 0.06 0 8 0 50.00 9.60 10.00 10.10 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 52.00 11.60 12.00 12.10 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 54.00 13.60 14.00 14.10 0 15 0
September 16, 2022 0 0.06 0.06 0 0 0 55.00 14.60 15.00 15.10 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 56.00 15.60 16.00 16.10 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 60.00 19.60 20.00 20.10 0 0 0
September 16, 2022 0 0.05 0.05 0 0 0 65.00 24.60 24.95 25.05 0 0 0
September 16, 2022 0 0.05 0.05 0 15 0 70.00 29.60 29.95 30.05 0 0 0
October 21, 2022 10.30 10.65 10.45 0 0 0 30.00 0.05 0.10 0.12 0 5 0
October 21, 2022 9.30 9.65 9.50 0 0 0 31.00 0.05 0.15 0.15 0 10 0
October 21, 2022 8.35 8.75 8.55 0 0 0 32.00 0.12 0.20 0.20 0 0 0
October 21, 2022 7.45 7.85 7.65 0 0 0 33.00 0.20 0.25 0.30 0 10 0
October 21, 2022 6.55 6.90 6.75 0 0 0 34.00 0.30 0.35 0.40 0 10 0
October 21, 2022 5.60 6.00 5.90 0 0 0 35.00 0.44 0.50 0.55 0 0 0
October 21, 2022 4.80 5.20 5.10 0 0 0 36.00 0.60 0.70 0.75 0 5 0
October 21, 2022 4.05 4.40 4.30 0 0 0 37.00 0.80 0.90 0.95 0 2,010 0
October 21, 2022 3.30 3.70 3.60 0 0 0 38.00 1.10 1.20 1.25 0 0 0
October 21, 2022 2.80 2.95 2.90 0 0 0 39.00 1.45 1.55 1.65 0 0 0
October 21, 2022 2.20 2.35 2.30 0 5 0 40.00 1.85 1.95 2.05 0 0 0
October 21, 2022 1.70 1.90 1.80 0 4 0 41.00 2.35 2.50 2.60 0 0 0
October 21, 2022 1.30 1.45 1.40 0 6 0 42.00 2.90 3.10 3.20 0 0 0
October 21, 2022 0.95 1.10 1.05 0 25 0 43.00 3.50 3.75 3.90 0 0 0
October 21, 2022 0.65 0.80 0.75 0 20 0 44.00 4.15 4.50 4.70 0 0 0
October 21, 2022 0.49 0.55 0.55 0 4 0 45.00 5.00 5.30 5.50 0 0 0
October 21, 2022 0.34 0.40 0.40 0 6 0 46.00 5.80 6.20 6.35 0 0 0
October 21, 2022 0.23 0.30 0.30 0 10 0 47.00 6.70 7.15 7.30 0 0 0
October 21, 2022 0.14 0.20 0.20 0 0 0 48.00 7.70 8.00 8.20 0 0 0
October 21, 2022 0.09 0.15 0.15 0 60 0 49.00 8.65 9.05 9.15 0 0 0
October 21, 2022 0.02 0.10 0.10 0 70 0 50.00 9.60 10.00 10.15 0 0 0
October 21, 2022 0.01 0.09 0.09 0 0 0 52.00 11.60 12.00 12.15 0 0 0
November 18, 2022 10.35 10.85 10.70 0 0 0 30.00 0.15 0.21 0.23 0 0 0
November 18, 2022 9.45 9.90 9.80 0 0 0 31.00 0.25 0.30 0.31 0 5 0
November 18, 2022 8.55 9.05 8.90 0 0 0 32.00 0.35 0.40 0.40 0 0 0
November 18, 2022 7.70 8.10 8.00 0 0 0 33.00 0.45 0.55 0.55 0 0 0
November 18, 2022 6.80 7.30 7.10 0 0 0 34.00 0.60 0.70 0.70 0 0 0
November 18, 2022 6.05 6.50 6.30 0 0 0 35.00 0.75 0.85 0.90 0 0 0
November 18, 2022 5.35 5.70 5.60 0 0 0 36.00 1.00 1.10 1.15 0 0 0
November 18, 2022 4.65 4.95 4.80 0 0 0 37.00 1.25 1.35 1.40 0 0 0
November 18, 2022 3.95 4.30 4.20 0 0 0 38.00 1.60 1.70 1.75 0 0 0
November 18, 2022 3.35 3.55 3.45 0 0 0 39.00 1.95 2.05 2.15 0 0 0
November 18, 2022 2.80 2.95 2.90 0 0 0 40.00 2.35 2.50 2.55 0 11 0
November 18, 2022 2.30 2.45 2.40 0 0 0 41.00 2.85 3.00 3.10 0 11 0
November 18, 2022 1.85 2.00 1.95 0 3 0 42.00 3.40 3.55 3.65 0 0 0
November 18, 2022 1.50 1.65 1.60 0 2 0 43.00 4.00 4.20 4.45 0 10 0
November 18, 2022 1.15 1.30 1.25 0 0 0 44.00 4.70 4.95 5.10 0 0 0
November 18, 2022 0.70 0.80 0.80 0 0 0 46.00 6.20 6.55 6.70 0 0 0
December 16, 2022 10.45 10.95 10.80 0 0 0 30.00 0.25 0.35 0.38 0 0 0
December 16, 2022 9.55 10.05 9.95 0 0 0 31.00 0.35 0.45 0.47 0 0 0
December 16, 2022 8.70 9.10 9.00 0 0 0 32.00 0.45 0.60 0.60 0 0 0
December 16, 2022 7.85 8.30 8.10 0 0 0 33.00 0.55 0.70 0.75 0 0 0
December 16, 2022 7.10 7.40 7.30 0 0 0 34.00 0.75 0.90 0.95 0 0 0
December 16, 2022 6.25 6.60 6.50 0 15 0 35.00 0.95 1.10 1.15 0 2 0
December 16, 2022 5.50 5.90 5.80 0 0 0 36.00 1.20 1.40 1.45 0 0 0
December 16, 2022 4.80 5.20 5.10 0 0 0 37.00 1.45 1.70 1.75 0 0 0
December 16, 2022 4.25 4.50 4.40 0 0 0 38.00 1.80 2.05 2.10 0 0 0
December 16, 2022 3.60 3.85 3.80 0 5 0 39.00 2.20 2.45 2.55 0 0 0
December 16, 2022 3.10 3.30 3.25 0 14 0 40.00 2.65 2.90 3.00 0 0 0
December 16, 2022 2.60 2.80 2.75 0 10 0 41.00 3.15 3.40 3.50 0 0 0
December 16, 2022 2.15 2.35 2.30 0 12 0 42.00 3.70 3.95 4.05 0 0 0
December 16, 2022 1.75 2.00 1.95 0 0 0 43.00 4.30 4.60 4.70 0 0 0
December 16, 2022 1.45 1.65 1.60 0 5 0 44.00 4.90 5.30 5.40 0 0 0
December 16, 2022 1.15 1.35 1.30 0 5 0 45.00 5.60 6.00 6.20 0 0 0
December 16, 2022 0.90 1.10 1.05 0 6 0 46.00 6.40 6.80 6.90 0 0 0
December 16, 2022 0.55 0.70 0.70 0 13 0 48.00 8.05 8.40 8.60 0 11 0
December 16, 2022 0.31 0.45 0.44 0 0 0 50.00 9.75 10.20 10.40 0 0 0
December 16, 2022 0.05 0.15 0.15 0 40 0 55.00 14.55 15.10 15.20 0 5 0
December 16, 2022 0.01 0.08 0.08 0 20 0 60.00 19.50 20.05 20.15 0 0 0
December 16, 2022 0.01 0.06 0.06 0 0 0 65.00 24.50 25.05 25.15 0 5 0
December 16, 2022 0 0.06 0.06 0 0 0 70.00 29.50 30.05 30.15 0 40 0
January 20, 2023 10.65 11.15 11.00 0 0 0 30.00 0.35 0.50 0.50 0 0 0
January 20, 2023 9.80 10.20 10.10 0 0 0 31.00 0.45 0.60 0.65 0 0 0
January 20, 2023 8.90 9.40 9.30 0 0 0 32.00 0.60 0.75 0.80 0 0 0
January 20, 2023 8.10 8.60 8.40 0 0 0 33.00 0.75 0.90 0.95 0 0 0
January 20, 2023 7.30 7.80 7.60 0 0 0 34.00 0.95 1.15 1.20 0 0 0
January 20, 2023 6.60 7.00 6.90 0 0 0 35.00 1.15 1.35 1.40 0 0 0
January 20, 2023 5.90 6.30 6.20 0 0 0 36.00 1.40 1.65 1.70 0 0 0
January 20, 2023 5.20 5.60 5.50 0 0 0 37.00 1.75 1.95 2.05 0 0 0
January 20, 2023 4.60 5.00 4.90 0 0 0 38.00 2.10 2.35 2.40 0 0 0
January 20, 2023 4.00 4.30 4.20 0 0 0 39.00 2.50 2.75 2.85 0 0 0
January 20, 2023 3.50 3.75 3.70 0 0 0 40.00 2.95 3.20 3.30 0 0 0
January 20, 2023 3.00 3.25 3.20 0 0 0 41.00 3.40 3.70 3.80 0 0 0
January 20, 2023 2.55 2.80 2.75 0 5 0 42.00 4.00 4.30 4.35 0 0 0
January 20, 2023 2.15 2.45 2.40 0 0 0 43.00 4.60 4.90 5.00 0 0 0
January 20, 2023 1.80 2.10 2.05 0 0 0 44.00 5.20 5.60 5.70 0 0 0
March 17, 2023 15.40 16.05 15.90 0 0 0 25.00 0.20 0.27 0.28 0 0 0
March 17, 2023 11.10 11.60 11.40 0 10 0 30.00 0.65 0.75 0.80 0 0 0
March 17, 2023 9.50 9.90 9.80 0 0 0 32.00 0.95 1.10 1.15 0 0 0
March 17, 2023 8.00 8.35 8.25 0 0 0 34.00 1.40 1.60 1.60 0 0 0
March 17, 2023 7.20 7.70 7.50 0 0 0 35.00 1.65 1.85 1.90 0 2 0
March 17, 2023 6.60 6.95 6.85 0 0 0 36.00 1.95 2.15 2.20 0 0 0
March 17, 2023 5.30 5.70 5.60 0 0 0 38.00 2.70 2.90 2.95 0 4 0
March 17, 2023 4.30 4.45 4.35 0 2 0 40.00 3.50 3.75 3.80 0 0 0
March 17, 2023 3.30 3.50 3.40 0 12 0 42.00 4.60 4.80 4.90 0 0 0
March 17, 2023 2.55 2.70 2.65 0 0 0 44.00 5.80 6.00 6.10 0 0 0
March 17, 2023 2.20 2.35 2.30 0 0 0 45.00 6.40 6.80 6.90 0 0 0
March 17, 2023 1.90 2.05 2.00 0 900 0 46.00 7.10 7.50 7.65 0 0 0
March 17, 2023 1.40 1.55 1.50 0 0 0 48.00 8.60 9.00 9.20 0 0 0
March 17, 2023 1.05 1.15 1.15 0 1 0 50.00 10.25 10.70 10.80 0 0 0
March 17, 2023 0.40 0.60 0.55 0 1 0 55.00 14.60 15.20 15.35 0 0 0
March 17, 2023 0.15 0.25 0.25 0 20 0 60.00 19.50 20.10 20.20 0 0 0
March 17, 2023 0.01 0.08 0.08 0 20 0 70.00 29.45 30.05 30.20 0 0 0
June 16, 2023 15.55 16.25 16.10 0 0 0 25.00 0.40 0.50 0.55 0 0 0
June 16, 2023 11.60 12.10 11.90 0 0 0 30.00 1.05 1.25 1.25 0 5 0
June 16, 2023 10.00 10.45 10.30 0 0 0 32.00 1.50 1.70 1.70 0 0 0
June 16, 2023 8.70 9.05 8.95 0 0 0 34.00 2.00 2.20 2.25 0 0 0
June 16, 2023 8.00 8.45 8.30 0 0 0 35.00 2.35 2.65 2.85 0 0 0
June 16, 2023 7.40 7.70 7.60 0 0 0 36.00 2.65 2.90 2.95 0 0 0
June 16, 2023 6.20 6.55 6.45 0 0 0 38.00 3.40 3.65 3.70 0 0 0
June 16, 2023 5.10 5.35 5.25 0 0 0 40.00 4.30 4.55 4.60 0 0 0
June 16, 2023 4.20 4.40 4.30 0 0 0 42.00 5.30 5.60 5.65 0 0 0
June 16, 2023 3.50 3.95 3.80 0 0 0 44.00 6.50 7.00 7.05 0 0 0
June 16, 2023 3.00 3.25 3.20 0 4 0 45.00 7.20 7.40 7.50 0 20 0