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.

HCG – Home Capital Group Inc.  (127.39 USD/CAD)

Last update: November 29, 2021 at 7:50 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 43.320
  • Ask price: 44.500
  • 30-day historical volatility: 26.88%
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: 4,872
Volume: 0
Open interest: 2,902
Volume: 0
December 3, 2021 (Weekly) 0 0 3.65 0 0 0 41.00 0 0 0.18 0 0 0
December 3, 2021 (Weekly) 0 0 3.15 0 0 0 41.50 0 0 0.21 0 0 0
December 3, 2021 (Weekly) 0 0 2.72 0 0 0 42.00 0 0 0.26 0 16 0
December 3, 2021 (Weekly) 0 0 2.20 0 0 0 42.50 0 0 0.28 0 30 0
December 3, 2021 (Weekly) 0 0 1.74 0 0 0 43.00 0 0 0.37 0 20 0
December 3, 2021 (Weekly) 0 0 1.33 0 0 0 43.50 0 0 0.40 0 11 0
December 3, 2021 (Weekly) 0 0 0.99 0 0 0 44.00 0 0 0.64 0 0 0
December 3, 2021 (Weekly) 0 0 0.71 0 0 0 44.50 0 0 0.85 0 0 0
December 3, 2021 (Weekly) 0 0 0.48 0 3 0 45.00 0 0 1.13 0 0 0
December 3, 2021 (Weekly) 0 0 0.31 0 0 0 45.50 0 0 1.50 0 0 0
December 3, 2021 (Weekly) 0 0 0.20 0 0 0 46.00 0 0 1.92 0 10 0
December 3, 2021 (Weekly) 0 0 0.15 0 16 0 46.50 0 0 2.39 0 0 0
December 3, 2021 (Weekly) 0 0 0.12 0 0 0 47.00 0 0 2.86 0 0 0
December 3, 2021 (Weekly) 0 0 0.09 0 0 0 47.50 0 0 3.35 0 0 0
December 10, 2021 (Weekly) 0 0 3.20 0 0 0 41.50 0 0 0.27 0 16 0
December 10, 2021 (Weekly) 0 0 2.73 0 0 0 42.00 0 0 0.31 0 0 0
December 10, 2021 (Weekly) 0 0 2.27 0 0 0 42.50 0 0 0.37 0 30 0
December 10, 2021 (Weekly) 0 0 1.88 0 0 0 43.00 0 0 0.47 0 20 0
December 10, 2021 (Weekly) 0 0 1.43 0 0 0 43.50 0.25 0 0.53 0 11 0
December 10, 2021 (Weekly) 0 0 1.10 0 0 0 44.00 0 0 0.78 0 0 0
December 10, 2021 (Weekly) 0 0 0.83 0 0 0 44.50 0 0 1.01 0 0 0
December 10, 2021 (Weekly) 0 0 0.64 0 0 0 45.00 0 0 1.30 0 0 0
December 10, 2021 (Weekly) 0 0 0.47 0 0 0 45.50 0 0 1.63 0 0 0
December 10, 2021 (Weekly) 0 0 0.33 0 0 0 46.00 0 0 2.02 0 0 0
December 10, 2021 (Weekly) 0 0 0.22 0 0 0 46.50 0 0 2.45 0 0 0
December 10, 2021 (Weekly) 0 0 0.17 0 0 0 47.00 0 0 2.92 0 0 0
December 10, 2021 (Weekly) 0 0 0.15 0 0 0 47.50 0 0 3.40 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 41.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 42.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 42.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 43.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 43.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 44.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 44.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 45.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 45.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 46.00 0 0 0 0 0 0
December 17, 2021 0 0 14.50 0 1 0 30.00 0 0 0.06 0 0 0
December 17, 2021 0 0 12.50 0 0 0 32.00 0 0 0.06 0 23 0
December 17, 2021 0 0 11.50 0 0 0 33.00 0 0 0.10 0 16 0
December 17, 2021 0 0 10.55 0 0 0 34.00 0 0 0.12 0 860 0
December 17, 2021 0 0 9.55 0 0 0 35.00 0 0 0.12 0 0 0
December 17, 2021 0 0 8.55 0 0 0 36.00 0 0 0.13 0 360 0
December 17, 2021 0 0 7.60 0 5 0 37.00 0 0 0.15 0 0 0
December 17, 2021 0 0 6.60 0 20 0 38.00 0 0 0.17 0 2 0
December 17, 2021 0 0 5.60 0 0 0 39.00 0 0 0.20 0 10 0
December 17, 2021 0 0 4.65 0 25 0 40.00 0 0 0.26 0 13 0
December 17, 2021 0 0 3.75 0 70 0 41.00 0 0 0.32 0 40 0
December 17, 2021 0 0 2.00 0 1,835 0 42.00 0 0 0.44 0 20 0
December 17, 2021 0 0 2.01 0 30 0 43.00 0 0 0.62 0 38 0
December 17, 2021 0 3.50 0.85 0 1,872 0 44.00 0 0 0.96 0 0 0
December 17, 2021 0 0 0.50 0 38 0 45.00 0 0 1.45 0 0 0
December 17, 2021 0 0 0.45 0 11 0 46.00 0 0 2.21 0 0 0
December 17, 2021 0 0 0.28 0 0 0 47.00 0 0 3.05 0 0 0
December 17, 2021 0 0 0.19 0 40 0 48.00 0 0 3.95 0 0 0
December 17, 2021 0 0 0.13 0 0 0 49.00 0 0 4.85 0 0 0
December 17, 2021 0 0 0.09 0 90 0 50.00 0 0 5.85 0 0 0
January 21, 2022 0 0 32.50 0 0 0 12.00 0 0 0.06 0 54 0
January 21, 2022 0 0 31.50 0 0 0 13.00 0 0 0.06 0 0 0
January 21, 2022 0 0 30.50 0 0 0 14.00 0 0 0.06 0 2 0
January 21, 2022 0 0 29.50 0 0 0 15.00 0 0 0.07 0 36 0
January 21, 2022 0 0 28.50 0 0 0 16.00 0 0 0.09 0 180 0
January 21, 2022 0 0 27.50 0 0 0 17.00 0 0 0.07 0 6 0
January 21, 2022 0 0 26.50 0 6 0 18.00 0 0 0.08 0 18 0
January 21, 2022 0 0 25.50 0 0 0 19.00 0 0 0.07 0 0 0
January 21, 2022 0 0 24.50 0 3 0 20.00 0 0 0.08 0 34 0
January 21, 2022 0 0 23.50 0 0 0 21.00 0 0 0.05 0 26 0
January 21, 2022 0 0 22.50 0 0 0 22.00 0 0 0.06 0 33 0
January 21, 2022 0 0 21.50 0 6 0 23.00 0 0 0.06 0 0 0
January 21, 2022 0 0 20.50 0 0 0 24.00 0 0 0.06 0 59 0
January 21, 2022 0 0 19.50 0 3 0 25.00 0 0 0.07 0 10 0
January 21, 2022 0 0 18.50 0 0 0 26.00 0 0 0.09 0 0 0
January 21, 2022 0 0 16.95 0 4 0 27.00 0 0 0.11 0 0 0
January 21, 2022 0 0 16.50 0 2 0 28.00 0 0 0.13 0 0 0
January 21, 2022 0 0 15.50 0 6 0 29.00 0 0 0.15 0 1 0
January 21, 2022 0 0 14.50 0 12 0 30.00 0 0 0.17 0 35 0
January 21, 2022 0 0 12.50 0 16 0 32.00 0 0 0.20 0 20 0
January 21, 2022 0 0 11.55 0 0 0 33.00 0 0 0.21 0 0 0
January 21, 2022 0 0 10.55 0 35 0 34.00 0 0 0.22 0 64 0
January 21, 2022 0 0 9.60 0 0 0 35.00 0 0 0.25 0 10 0
January 21, 2022 0 0 8.60 0 88 0 36.00 0 0 0.29 0 3 0
January 21, 2022 0 0 6.30 0 50 0 37.00 0 0 0.32 0 21 0
January 21, 2022 0 0 6.75 0 71 0 38.00 0 0 0.38 0 55 0
January 21, 2022 0 0 5.80 0 30 0 39.00 0 0 0.48 0 10 0
January 21, 2022 0 0 4.95 0 35 0 40.00 0 0 0.59 0 65 0
January 21, 2022 0 0 4.10 0 2 0 41.00 0 0 0.74 0 2 0
January 21, 2022 0 0 3.30 0 53 0 42.00 0 0 0.95 0 0 0
January 21, 2022 0 0 2.52 0 0 0 43.00 0 0 1.23 0 0 0
January 21, 2022 0 0 1.88 0 0 0 44.00 0 0 1.60 0 6 0
January 21, 2022 0 0 0.95 0 5 0 45.00 0 0 2.07 0 11 0
January 21, 2022 0.50 0 0.94 0 0 0 46.00 0 0 2.66 0 3 0
January 21, 2022 0 0 0.63 0 10 0 47.00 0 0 3.35 0 0 0
January 21, 2022 0.10 0 0.41 0 1 0 48.00 0 0 4.15 0 0 0
January 21, 2022 0 0 0.20 0 10 0 49.00 0 0 5.05 0 10 0
February 18, 2022 0 0 12.80 0 0 0 32.00 0 0 0.37 0 16 0
February 18, 2022 0 0 11.80 0 0 0 33.00 0 0 0.43 0 0 0
February 18, 2022 0 0 10.85 0 0 0 34.00 0 0 0.45 0 0 0
February 18, 2022 0 0 9.95 0 0 0 35.00 0 0 0.51 0 0 0
February 18, 2022 0 0 9.05 0 3 0 36.00 0 0 0.59 0 0 0
February 18, 2022 0 0 8.10 0 0 0 37.00 0 0 0.68 0 0 0
February 18, 2022 0 0 7.20 0 0 0 38.00 0 0 0.74 0 0 0
February 18, 2022 0 0 6.35 0 0 0 39.00 0 0 0.87 0 0 0
February 18, 2022 0 0 5.45 0 0 0 40.00 0 0 1.04 0 0 0
February 18, 2022 0 0 4.65 0 0 0 41.00 0 0 1.24 0 0 0
February 18, 2022 0 0 3.85 0 0 0 42.00 0 0 1.50 0 0 0
February 18, 2022 0 0 2.79 0 1 0 43.00 0 0 1.82 0 0 0
February 18, 2022 0 0 2.55 0 10 0 44.00 0 0 2.20 0 55 0
February 18, 2022 0 0 2.00 0 0 0 45.00 0 0 2.66 0 0 0
February 18, 2022 0 0 1.54 0 0 0 46.00 0 0 3.25 0 0 0
February 18, 2022 0 0 0.97 0 10 0 47.00 0 0 3.85 0 0 0
February 18, 2022 0 0 0.87 0 0 0 48.00 0 0 4.60 0 0 0
February 18, 2022 0 0 0.64 0 0 0 49.00 0 0 5.35 0 0 0
March 18, 2022 0 0 14.80 0 6 0 30.00 0 0 0.40 0 5 0
March 18, 2022 0 0 12.85 0 0 0 32.00 0 0 0.49 0 16 0
March 18, 2022 0 0 11.90 0 0 0 33.00 0 0 0.53 0 0 0
March 18, 2022 0 0 10.95 0 59 0 34.00 0 0 0.59 0 5 0
March 18, 2022 0 0 10.05 0 0 0 35.00 0 0 0.51 0 20 0
March 18, 2022 0 0 9.15 0 20 0 36.00 0 0 0.76 0 0 0
March 18, 2022 0 0 8.25 0 5 0 37.00 0 0 0.82 0 10 0
March 18, 2022 0 0 7.35 0 0 0 38.00 0 0 0.96 0 3 0
March 18, 2022 0 0 6.50 0 3 0 39.00 0 0 1.12 0 10 0
March 18, 2022 2.00 0 5.70 0 5 0 40.00 0 0 1.32 0 6 0
March 18, 2022 0 0 4.90 0 25 0 41.00 0 0 1.54 0 0 0
March 18, 2022 0 0 4.15 0 0 0 42.00 0 0 1.82 0 0 0
March 18, 2022 0 0 3.50 0 0 0 43.00 0 0 2.12 0 100 0
March 18, 2022 0 0 1.37 0 4 0 44.00 0 0 2.54 0 0 0
March 18, 2022 0 0 2.28 0 0 0 45.00 0 0 3.05 0 10 0
March 18, 2022 0 0 1.81 0 14 0 46.00 0 0 3.60 0 10 0
March 18, 2022 0 0 1.43 0 0 0 47.00 0 0 4.20 0 0 0
March 18, 2022 0 0 1.14 0 0 0 48.00 0 0 4.90 0 0 0
March 18, 2022 0 0 0.89 0 0 0 49.00 0 0 5.65 0 0 0
March 18, 2022 0 0 0.69 0 5 0 50.00 0 0 6.50 0 0 0
April 14, 2022 0 0 11.10 0 0 0 34.00 0 0 0.74 0 30 0
April 14, 2022 0 0 10.15 0 0 0 35.00 0 0 0.83 0 0 0
April 14, 2022 0 0 9.25 0 0 0 36.00 0 0 0.90 0 0 0
April 14, 2022 0 0 8.40 0 0 0 37.00 0 0 1.03 0 10 0
April 14, 2022 0 0 7.55 0 0 0 38.00 0 0 1.18 0 0 0
April 14, 2022 0 0 6.75 0 0 0 39.00 0 0 1.37 0 0 0
April 14, 2022 0 0 5.95 0 0 0 40.00 0 0 1.58 0 0 0
April 14, 2022 0 0 5.15 0 0 0 41.00 0 0 1.84 0 0 0
April 14, 2022 0 0 4.45 0 20 0 42.00 0 0 2.14 0 10 0
April 14, 2022 0 0 3.80 0 0 0 43.00 0 0 2.48 0 0 0
April 14, 2022 0 0 3.20 0 0 0 44.00 0 0 2.86 0 0 0
April 14, 2022 0 0 2.62 0 10 0 45.00 0 0 3.35 0 0 0
April 14, 2022 0 0 2.16 0 0 0 46.00 0 0 3.90 0 0 0
April 14, 2022 0 0 1.78 0 10 0 47.00 0 0 4.50 0 0 0
April 14, 2022 0 0 1.45 0 0 0 48.00 0 0 5.20 0 0 0
April 14, 2022 0 0 1.16 0 0 0 49.00 0 0 5.95 0 0 0
May 20, 2022 0 0 0 0 0 0 39.00 0 0 0 0 0 0
May 20, 2022 0 0 6.25 0 0 0 40.00 0 0 1.96 0 0 0
May 20, 2022 0 0 5.55 0 0 0 41.00 0 0 2.23 0 0 0
May 20, 2022 0 0 4.85 0 0 0 42.00 0 0 2.55 0 0 0
May 20, 2022 0 0 4.20 0 0 0 43.00 0 0 2.88 0 0 0
May 20, 2022 0 0 3.60 0 0 0 44.00 0 0 3.35 0 0 0
May 20, 2022 0 0 3.05 0 0 0 45.00 0 0 3.80 0 0 0
May 20, 2022 0 0 2.57 0 0 0 46.00 0 0 4.35 0 0 0
May 20, 2022 0 0 2.18 0 0 0 47.00 0 0 4.95 0 0 0
May 20, 2022 0 0 1.82 0 0 0 48.00 0 0 5.60 0 0 0
May 20, 2022 0 0 1.53 0 0 0 49.00 0 0 6.30 0 0 0
June 17, 2022 0 0 15.05 0 10 0 30.00 0 0 0.69 0 52 0
June 17, 2022 0 0 13.20 0 0 0 32.00 0 0 0.83 0 0 0
June 17, 2022 0 0 11.40 0 0 0 34.00 0 0 1.04 0 0 0
June 17, 2022 0 0 10.50 0 3 0 35.00 0.90 0 1.17 0 32 0
June 17, 2022 0 0 9.65 0 0 0 36.00 0 0 1.32 0 0 0
June 17, 2022 0 0 8.00 0 0 0 38.00 0 0 1.69 0 0 0
June 17, 2022 0 0 6.50 0 0 0 40.00 0 0 2.15 0 0 0
June 17, 2022 0 0 5.05 0 16 0 42.00 0 0 2.77 0 0 0
June 17, 2022 0 0 3.85 0 0 0 44.00 0 0 3.55 0 0 0
June 17, 2022 0 0 3.30 0 0 0 45.00 0 0 4.05 0 0 0
June 17, 2022 0 0 2.81 0 0 0 46.00 0 0 4.55 0 16 0
June 17, 2022 1.05 0 2.04 0 0 0 48.00 0 0 5.80 0 0 0
June 17, 2022 0 4.00 1.46 0 0 0 50.00 0 0 7.30 0 16 0
June 17, 2022 0 0 0.30 0 0 0 60.00 0 0 16.05 0 0 0
September 16, 2022 0 0 15.35 0 0 0 30.00 0 0 0.97 0 2 0
September 16, 2022 0 0 13.55 0 0 0 32.00 0 0 1.20 0 0 0
September 16, 2022 0 0 11.80 0 0 0 34.00 0 0 1.49 0 16 0
September 16, 2022 0 0 10.95 0 0 0 35.00 0 0 1.67 0 0 0
September 16, 2022 0 0 10.15 0 0 0 36.00 0 0 1.86 0 0 0
September 16, 2022 0 0 8.60 0 0 0 38.00 0 0 2.32 0 0 0
September 16, 2022 0 0 7.15 0 0 0 40.00 0 0 2.70 0 4 0
September 16, 2022 1.00 0 5.85 0 23 0 42.00 0 0 3.60 0 0 0
September 16, 2022 0 0 4.70 0 0 0 44.00 0 0 4.45 0 0 0
September 16, 2022 0 0 4.20 0 13 0 45.00 0 0 4.85 0 0 0
September 16, 2022 0 0 3.70 0 0 0 46.00 0 0 5.40 0 0 0
September 16, 2022 0 0 2.90 0 0 0 48.00 0 0 6.65 0 0 0
September 16, 2022 0 4.50 2.23 0 16 0 50.00 0 0 7.95 0 10 0
September 16, 2022 0 0 0.52 0 0 0 60.00 0 0 16.30 0 0 0
January 20, 2023 0 0 30.75 0 0 0 14.00 0 0 0.34 0 65 0
January 20, 2023 0 0 29.80 0 0 0 15.00 0 0 0.36 0 0 0
January 20, 2023 0 0 28.80 0 0 0 16.00 0 0 0.40 0 0 0
January 20, 2023 0 0 27.80 0 0 0 17.00 0 0 0.45 0 0 0
January 20, 2023 0 0 26.85 0 0 0 18.00 0 0 0.48 0 2 0
January 20, 2023 0 0 25.95 0 0 0 19.00 0 0 0.53 0 0 0
January 20, 2023 0 0 24.95 0 10 0 20.00 0 0 0.56 0 3 0
January 20, 2023 0 0 24.00 0 0 0 21.00 0 0 0.61 0 1 0
January 20, 2023 0 0 23.05 0 0 0 22.00 0 0 0.66 0 12 0
January 20, 2023 0 0 22.15 0 0 0 23.00 0 0 0.72 0 1 0
January 20, 2023 0 0 21.20 0 0 0 24.00 0 0 0.78 0 0 0
January 20, 2023 0 0 20.25 0 0 0 25.00 0 0 0.86 0 0 0
January 20, 2023 0 0 19.35 0 0 0 26.00 0 0 0.94 0 0 0
January 20, 2023 0 0 18.50 0 0 0 27.00 0 0 1.05 0 4 0
January 20, 2023 0 0 17.60 0 0 0 28.00 0 0 1.12 0 0 0
January 20, 2023 0 0 16.70 0 10 0 29.00 0 0 1.23 0 0 0
January 20, 2023 0 0 15.85 0 3 0 30.00 0 0 1.36 0 2 0
January 20, 2023 0 0 14.10 0 0 0 32.00 0 0 1.65 0 0 0
January 20, 2023 0 0 12.45 0 10 0 34.00 0 0 2.02 0 0 0
January 20, 2023 0 0 11.00 0 0 0 36.00 0 0 2.46 0 0 0
January 20, 2023 0 0 9.55 0 32 0 38.00 0 0 2.99 0 4 0
January 20, 2023 0 0 8.10 0 0 0 40.00 0 0 3.65 0 1 0
January 20, 2023 0 0 6.85 0 5 0 42.00 0 0 4.35 0 0 0
January 20, 2023 0 0 5.75 0 0 0 44.00 0 0 5.25 0 0 0
January 20, 2023 0 0 4.70 0 0 0 46.00 0 0 6.35 0 0 0
January 20, 2023 0 0 3.85 0 3 0 48.00 0 0 7.50 0 0 0
January 20, 2023 0 5.00 3.15 0 0 0 50.00 0 0 8.80 0 0 0
January 19, 2024 0 0 17.95 0 0 0 30.00 0 0 3.95 0 0 0
January 19, 2024 0 0 17.05 0 0 0 32.00 0 0 4.60 0 0 0
January 19, 2024 0 0 15.55 0 0 0 34.00 0 0 5.30 0 0 0
January 19, 2024 0 0 14.15 0 0 0 36.00 0 0 5.95 0 0 0
January 19, 2024 0 16.20 12.70 0 4 0 38.00 0 0 6.45 0 5 0
January 19, 2024 0 0 11.50 0 0 0 40.00 0 0 7.45 0 13 0
January 19, 2024 0 16.80 10.35 0 0 0 42.00 0 0 7.95 0 5 0