Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

GWO – Great-West Lifeco Inc.

Last update: March 28, 2024 at 6:14 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 42.500
  • Ask price: 43.200
  • 30-day historical volatility: 14.77%
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: 42,144
Volume: 0
Open interest: 49,085
Volume: 0
March 28, 2024 (Weekly) 0 0 3.10 0 0 0 40.00 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 2.56 0 0 0 40.50 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 2.08 0 0 0 41.00 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 1.57 0 0 0 41.50 0 0 0.05 0 0 0
March 28, 2024 (Weekly) 0 0 1.10 0 0 0 42.00 0 0 0.07 0 5 0
March 28, 2024 (Weekly) 0 0 0.61 0 5 0 42.50 0 0 0.09 0 0 0
March 28, 2024 (Weekly) 0 0 0.18 0 0 0 43.00 0 0 0.25 0 0 0
March 28, 2024 (Weekly) 0 0 0.03 0 0 0 43.50 0 0 0.71 0 0 0
March 28, 2024 (Weekly) 0 0 0.05 0 0 0 44.00 0 0 1.21 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 44.50 0 0 1.71 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 45.00 0 0 2.21 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 45.50 0 0 2.71 0 0 0
April 5, 2024 (Weekly) 0 0 2.66 0 0 0 40.50 0 0 0.07 0 0 0
April 5, 2024 (Weekly) 0 0 2.15 0 0 0 41.00 0 0 0.08 0 0 0
April 5, 2024 (Weekly) 0 0 1.67 0 0 0 41.50 0 0 0.11 0 0 0
April 5, 2024 (Weekly) 0 0 1.18 0 0 0 42.00 0 0 0.16 0 0 0
April 5, 2024 (Weekly) 0 0 0.73 0 0 0 42.50 0 0 0.26 0 8 0
April 5, 2024 (Weekly) 0 0 0.40 0 42 0 43.00 0 0 0.47 0 0 0
April 5, 2024 (Weekly) 0 0 0.18 0 0 0 43.50 0 0 0.75 0 0 0
April 5, 2024 (Weekly) 0 0 0.07 0 9 0 44.00 0 0 1.24 0 0 0
April 5, 2024 (Weekly) 0 0 0.05 0 0 0 44.50 0 0 1.72 0 0 0
April 5, 2024 (Weekly) 0 0 0.05 0 0 0 45.00 0 0 2.22 0 0 0
April 5, 2024 (Weekly) 0 0 0.04 0 0 0 45.50 0 0 2.72 0 0 0
April 12, 2024 (Weekly) 0 0 2.69 0 0 0 40.50 0 0 0.10 0 0 0
April 12, 2024 (Weekly) 0 0 2.23 0 0 0 41.00 0 0 0.14 0 0 0
April 12, 2024 (Weekly) 0 0 1.76 0 0 0 41.50 0 0 0.17 0 0 0
April 12, 2024 (Weekly) 0 0 1.27 0 0 0 42.00 0 0 0.25 0 0 0
April 12, 2024 (Weekly) 0 0 0.88 0 0 0 42.50 0 0 0.38 0 0 0
April 12, 2024 (Weekly) 0 0 0.56 0 0 0 43.00 0 0 0.58 0 0 0
April 12, 2024 (Weekly) 0 0 0.30 0 0 0 43.50 0 0 0.85 0 0 0
April 12, 2024 (Weekly) 0 0 0.15 0 0 0 44.00 0 0 1.21 0 0 0
April 12, 2024 (Weekly) 0 0 0.08 0 0 0 44.50 0 0 1.73 0 0 0
April 12, 2024 (Weekly) 0 0 0.05 0 0 0 45.00 0 0 2.22 0 0 0
April 12, 2024 (Weekly) 0 0 0.05 0 0 0 45.50 0 0 2.72 0 0 0
April 26, 2024 (Weekly) 0 0 2.94 0 0 0 40.50 0 0 0.20 0 0 0
April 26, 2024 (Weekly) 0 0 2.43 0 0 0 41.00 0 0 0.23 0 0 0
April 26, 2024 (Weekly) 0 0 2.00 0 0 0 41.50 0 0 0.31 0 0 0
April 26, 2024 (Weekly) 0 0 1.51 0 0 0 42.00 0 0 0.41 0 0 0
April 26, 2024 (Weekly) 0 0 1.13 0 0 0 42.50 0 0 0.55 0 0 0
April 26, 2024 (Weekly) 0 0 0.82 0 0 0 43.00 0 0 0.75 0 0 0
April 26, 2024 (Weekly) 0 0 0.56 0 0 0 43.50 0 0 1.00 0 0 0
April 26, 2024 (Weekly) 0 0 0.35 0 0 0 44.00 0 0 1.32 0 0 0
April 26, 2024 (Weekly) 0 0 0.20 0 0 0 44.50 0 0 1.71 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 45.00 0 0 0 0 0 0
April 19, 2024 0 0 13.10 0 0 0 30.00 0 0 0.04 0 0 0
April 19, 2024 0 0 12.10 0 0 0 31.00 0 0 0.04 0 0 0
April 19, 2024 0 0 11.10 0 0 0 32.00 0 0 0.04 0 0 0
April 19, 2024 0 0 10.10 0 0 0 33.00 0 0 0.04 0 0 0
April 19, 2024 0 0 9.10 0 0 0 34.00 0 0 0.04 0 0 0
April 19, 2024 0 0 8.15 0 0 0 35.00 0 0 0.05 0 0 0
April 19, 2024 0 0 7.15 0 0 0 36.00 0 0 0.05 0 0 0
April 19, 2024 0 0 6.15 0 0 0 37.00 0 0 0.05 0 0 0
April 19, 2024 0 0 5.15 0 0 0 38.00 0 0 0.06 0 11 0
April 19, 2024 0 0 4.20 0 0 0 39.00 0 0 0.09 0 5 0
April 19, 2024 0 0 3.20 0 1 0 40.00 0 0 0.12 0 21 0
April 19, 2024 0 0 2.25 0 0 0 41.00 0 0 0.18 0 3 0
April 19, 2024 0 0 1.38 0 19 0 42.00 0 0 0.33 0 15 0
April 19, 2024 0 0 0.68 0 1,681 0 43.00 0 0 0.66 0 50 0
April 19, 2024 0 0 0.21 0 3,445 0 44.00 0 0 1.26 0 0 0
April 19, 2024 0 0 0.06 0 62 0 45.00 0 0 2.20 0 20 0
April 19, 2024 0 0 0.04 0 30 0 46.00 0 0 3.20 0 0 0
April 19, 2024 0 0 0.05 0 15 0 47.00 0 0 4.20 0 0 0
April 19, 2024 0 0 0.04 0 0 0 48.00 0 0 5.20 0 0 0
April 19, 2024 0 0 0.04 0 0 0 49.00 0 0 6.20 0 0 0
April 19, 2024 0 0 0.04 0 0 0 50.00 0 0 7.20 0 0 0
April 19, 2024 0 0 0.04 0 0 0 52.00 0 0 9.20 0 0 0
April 19, 2024 0 0 0.04 0 0 0 54.00 0 0 11.20 0 0 0
May 17, 2024 0 0 10.30 0 0 0 33.00 0 0 0.05 0 7 0
May 17, 2024 0 0 9.30 0 0 0 34.00 0 0 0.05 0 0 0
May 17, 2024 0 0 8.30 0 0 0 35.00 0 0 0.06 0 0 0
May 17, 2024 0 0 7.35 0 0 0 36.00 0 0 0.08 0 0 0
May 17, 2024 0 0 6.35 0 0 0 37.00 0 0 0.10 0 0 0
May 17, 2024 0 0 5.40 0 0 0 38.00 0 0 0.14 0 3 0
May 17, 2024 0 0 4.45 0 0 0 39.00 0 0 0.18 0 0 0
May 17, 2024 0 0 3.50 0 10 0 40.00 0 0 0.25 0 5 0
May 17, 2024 0 0 2.61 0 0 0 41.00 0 0 0.38 0 205 0
May 17, 2024 0 0 1.79 0 25 0 42.00 0 0 0.59 0 11 0
May 17, 2024 0 0 1.12 0 24 0 43.00 0 0 0.93 0 0 0
May 17, 2024 0 0 0.61 0 2,058 0 44.00 0 0 1.47 0 50 0
May 17, 2024 0 0 0.28 0 2,520 0 45.00 0 0 2.22 0 22 0
May 17, 2024 0 0 0.12 0 50 0 46.00 0 0 3.25 0 0 0
May 17, 2024 0 0 0.05 0 42 0 47.00 0 0 4.25 0 0 0
May 17, 2024 0 0 0.05 0 0 0 48.00 0 0 5.25 0 0 0
May 17, 2024 0 0 0.05 0 0 0 49.00 0 0 6.25 0 0 0
May 17, 2024 0 0 0.05 0 0 0 50.00 0 0 7.25 0 0 0
May 17, 2024 0 0 0.04 0 0 0 52.00 0 0 9.25 0 0 0
May 17, 2024 0 0 0.04 0 0 0 54.00 0 0 11.25 0 0 0
June 21, 2024 0 0 11.35 0 0 0 32.00 0 0.07 0.07 0 168 0
June 21, 2024 0 0 10.35 0 0 0 33.00 0 0 0.10 0 0 0
June 21, 2024 0 0 9.40 0 0 0 34.00 0 0 0.13 0 35 0
June 21, 2024 0 0 8.40 0 8 0 35.00 0 0 0.15 0 0 0
June 21, 2024 0 0 7.40 0 25 0 36.00 0 0 0.18 0 15 0
June 21, 2024 0 0 6.45 0 0 0 37.00 0 0 0.21 0 0 0
June 21, 2024 0 0 5.50 0 27 0 38.00 0 0.28 0.26 0 15 0
June 21, 2024 0 0 4.55 0 0 0 39.00 0 0 0.33 0 0 0
June 21, 2024 0 0 3.60 0 1,154 0 40.00 0 0 0.45 0 1,039 0
June 21, 2024 0 0 2.77 0 0 0 41.00 0 0 0.64 0 66 0
June 21, 2024 0 0 1.93 0 37 0 42.00 0 0 0.92 0 7 0
June 21, 2024 0 0 1.28 0 15 0 43.00 0 0 1.33 0 0 0
June 21, 2024 0 0 0.77 0 37 0 44.00 0 0 1.89 0 0 0
June 21, 2024 0 0 0.41 0 19 0 45.00 0 0 2.61 0 0 0
June 21, 2024 0 0 0.19 0 19 0 46.00 0 0 3.55 0 0 0
June 21, 2024 0 0.10 0.08 0 5 0 47.00 0 0 4.45 0 0 0
June 21, 2024 0 0 0.05 0 0 0 48.00 0 0 5.40 0 0 0
June 21, 2024 0 0 0.05 0 0 0 49.00 0 0 6.40 0 0 0
June 21, 2024 0 0 0.05 0 0 0 50.00 0 0 7.40 0 0 0
June 21, 2024 0 0 0.04 0 0 0 52.00 0 0 9.35 0 0 0
June 21, 2024 0 0 0.04 0 0 0 54.00 0 0 11.35 0 0 0
July 19, 2024 0 0 10.40 0 0 0 33.00 0 0 0.14 0 0 0
July 19, 2024 0 0 9.40 0 0 0 34.00 0 0 0.16 0 0 0
July 19, 2024 0 0 8.45 0 0 0 35.00 0 0 0.20 0 0 0
July 19, 2024 0 0 7.45 0 0 0 36.00 0 0 0.24 0 0 0
July 19, 2024 0 0 6.50 0 0 0 37.00 0 0 0.27 0 0 0
July 19, 2024 0 0 5.55 0 0 0 38.00 0 0 0.33 0 0 0
July 19, 2024 0 0 4.60 0 0 0 39.00 0 0 0.41 0 0 0
July 19, 2024 0 0 3.70 0 0 0 40.00 0 0 0.55 0 0 0
July 19, 2024 0 0 2.83 0 0 0 41.00 0 0 0.75 0 0 0
July 19, 2024 0 0 2.08 0 0 0 42.00 0 0 1.05 0 0 0
July 19, 2024 0 0 1.45 0 0 0 43.00 0 0 1.46 0 0 0
July 19, 2024 0 0 0.94 0 0 0 44.00 0 0 2.01 0 0 0
July 19, 2024 0 0 0.57 0 14 0 45.00 0 0 2.70 0 0 0
July 19, 2024 0 0 0.30 0 0 0 46.00 0 0 3.55 0 0 0
July 19, 2024 0 0 0.16 0 4 0 47.00 0 0 4.50 0 0 0
July 19, 2024 0 0 0.09 0 0 0 48.00 0 0 5.45 0 0 0
July 19, 2024 0 0 0.06 0 0 0 49.00 0 0 6.40 0 0 0
July 19, 2024 0 0 0.05 0 0 0 50.00 0 0 7.40 0 0 0
July 19, 2024 0 0 0.05 0 0 0 52.00 0 0 9.40 0 0 0
July 19, 2024 0 0 0.04 0 0 0 54.00 0 0 11.35 0 0 0
August 16, 2024 0 0 10.40 0 0 0 33.00 0 0 0.18 0 0 0
August 16, 2024 0 0 9.45 0 0 0 34.00 0 0 0.21 0 0 0
August 16, 2024 0 0 8.45 0 0 0 35.00 0 0 0.25 0 0 0
August 16, 2024 0 0 7.50 0 0 0 36.00 0 0 0.28 0 0 0
August 16, 2024 0 0 6.55 0 0 0 37.00 0 0 0.34 0 0 0
August 16, 2024 0 0 5.65 0 0 0 38.00 0 0 0.41 0 0 0
August 16, 2024 0 0 4.70 0 0 0 39.00 0 0 0.51 0 0 0
August 16, 2024 0 0 3.90 0 4 0 40.00 0 0 0.67 0 3 0
August 16, 2024 0 0 3.05 0 0 0 41.00 0 1.25 0.89 0 0 0
August 16, 2024 0 0 2.32 0 0 0 42.00 0 0 1.20 0 0 0
August 16, 2024 0 0 1.71 0 0 0 43.00 0 0 1.61 0 0 0
August 16, 2024 0 0 1.19 0 0 0 44.00 0 0 2.14 0 0 0
August 16, 2024 0 0 0.78 0 0 0 45.00 0 0 2.79 0 0 0
August 16, 2024 0 0 0.48 0 0 0 46.00 0 0 3.60 0 0 0
August 16, 2024 0 0 0.28 0 0 0 47.00 0 0 4.55 0 0 0
August 16, 2024 0 0 0.16 0 0 0 48.00 0 0 5.50 0 0 0
August 16, 2024 0 0 0.10 0 0 0 49.00 0 0 6.45 0 0 0
August 16, 2024 0 0 0.06 0 0 0 50.00 0 0 7.40 0 0 0
August 16, 2024 0 0 0.05 0 0 0 52.00 0 0 9.40 0 0 0
September 20, 2024 0 0 11.40 0 0 0 32.00 0 0 0.20 0 3 0
September 20, 2024 0 0 10.40 0 0 0 33.00 0 0 0.23 0 0 0
September 20, 2024 0 0 9.45 0 0 0 34.00 0 0 0.27 0 17 0
September 20, 2024 0 0 8.50 0 0 0 35.00 0 0 0.29 0 0 0
September 20, 2024 0 0 7.50 0 0 0 36.00 0 0 0.35 0 11 0
September 20, 2024 0 0 6.55 0 0 0 37.00 0 0 0.39 0 0 0
September 20, 2024 0 0 5.60 0 7 0 38.00 0 0 0.51 0 76 0
September 20, 2024 0 0 4.75 0 0 0 39.00 0 0 0.65 0 0 0
September 20, 2024 0 0 3.90 0 30 0 40.00 0 0 0.85 0 1 0
September 20, 2024 0 0 3.15 0 0 0 41.00 0 0 1.08 0 0 0
September 20, 2024 0 0 2.40 0 5,031 0 42.00 0 0 1.41 0 5,007 0
September 20, 2024 0 0 1.80 0 1 0 43.00 0 0 1.85 0 0 0
September 20, 2024 0 0 1.30 0 1,589 0 44.00 0 0 2.37 0 1,515 0
September 20, 2024 0 1.10 0.89 0 0 0 45.00 0 0 3.00 0 0 0
September 20, 2024 0 0 0.57 0 214 0 46.00 0 0 3.75 0 0 0
September 20, 2024 0 0 0.34 0 0 0 47.00 0 0 4.55 0 0 0
September 20, 2024 0 0 0.22 0 3 0 48.00 0 0 5.40 0 0 0
September 20, 2024 0 0 0.11 0 0 0 49.00 0 0 6.50 0 0 0
September 20, 2024 0 0 0.07 0 0 0 50.00 0 0 7.45 0 0 0
September 20, 2024 0 0 0.05 0 0 0 52.00 0 0 9.45 0 0 0
September 20, 2024 0 0 0.05 0 0 0 55.00 0 0 12.40 0 0 0
December 20, 2024 0 0 7.60 0 2 0 36.00 0 1.40 0.53 0 5 0
December 20, 2024 0 0 5.80 0 0 0 38.00 0 0 0.78 0 7 0
December 20, 2024 0 0 4.20 0 8 0 40.00 0 0 1.18 0 5 0
December 20, 2024 0 0 2.80 0 0 0 42.00 0 0 1.82 0 0 0
December 20, 2024 0 0 1.70 0 11 0 44.00 0 0 2.76 0 10 0
December 20, 2024 0 0 0.93 0 0 0 46.00 0 0 4.05 0 0 0
December 20, 2024 0 0 0.45 0 13 0 48.00 0 0 5.60 0 0 0
December 20, 2024 0 0 0.20 0 0 0 50.00 0 0 7.40 0 0 0
December 20, 2024 0 0 0.05 0 0 0 55.00 0 0 12.30 0 0 0
January 17, 2025 0 0 23.35 0 0 0 20.00 0 0 0.05 0 6 0
January 17, 2025 0 0 20.40 0 0 0 23.00 0 0 0.13 0 1,000 0
January 17, 2025 0 0 19.40 0 0 0 24.00 0 0 0.16 0 1,125 0
January 17, 2025 0 0 18.40 0 0 0 25.00 0 0.45 0.19 0 2,156 0
January 17, 2025 0 0 13.50 0 0 0 30.00 0 1.00 0.37 0 760 0
January 17, 2025 0 0 11.55 0 0 0 32.00 0 0 0.44 0 4,001 0
January 17, 2025 0 0 8.55 0 31 0 35.00 0 0.43 0.43 0 119 0
January 17, 2025 0 0 5.95 0 2,500 0 38.00 0 0 1.03 0 1,503 0
January 17, 2025 0 0 4.40 0 8,431 0 40.00 0 0 1.41 0 12,525 0
January 17, 2025 0 0 3.10 0 5,019 0 42.00 0 0 2.09 0 5,015 0
January 17, 2025 0 0 2.46 0 500 0 43.00 0 0 2.50 0 500 0
January 17, 2025 0 0 1.50 0 1,628 0 45.00 0 0 3.65 0 1,500 0
January 17, 2025 0 0.85 0.34 0 0 0 50.00 0 0 7.45 0 0 0
January 17, 2025 0 0 0.05 0 0 0 60.00 0 0 17.25 0 0 0
March 21, 2025 0 0 7.70 0 0 0 36.00 0 0 0.76 0 0 0
March 21, 2025 0 0 6.00 0 0 0 38.00 0 0 1.10 0 0 0
March 21, 2025 0 0 4.50 0 0 0 40.00 0 0 1.57 0 0 0
March 21, 2025 0 0 3.20 0 0 0 42.00 0 0 2.27 0 0 0
March 21, 2025 0 0 2.12 0 3 0 44.00 0 0 3.25 0 0 0
March 21, 2025 0 0 1.30 0 0 0 46.00 0 0 4.45 0 0 0
March 21, 2025 0 0 0.76 0 0 0 48.00 0 0 5.90 0 0 0
March 21, 2025 0 0 0.39 0 0 0 50.00 0 0 7.60 0 0 0
January 16, 2026 0 0 23.45 0 0 0 20.00 0 0.80 0.50 0 1,004 0
January 16, 2026 0 0 13.55 0 1 0 30.00 0.40 1.45 0.88 0 1,510 0
January 16, 2026 0 0 8.75 0 3,500 0 35.00 0 2.45 1.40 0 3,510 0
January 16, 2026 0 0 7.95 0 1 0 36.00 0 0 1.60 0 1,000 0
January 16, 2026 0 0 6.50 0 6 0 38.00 0 0 2.10 0 4 0
January 16, 2026 0 0 5.15 0 1,628 0 40.00 0 0 2.79 0 3,101 0
January 16, 2026 0 0 2.50 0 379 0 45.00 0 0 4.90 0 300 0
January 16, 2026 0 0 1.00 0 202 0 50.00 0 0 8.30 0 0 0
January 16, 2026 0 0 0.17 0 0 0 60.00 0 0 17.50 0 0 0