LNR – Linamar Corporation
Last update: June 3, 2023 at 5:43 p.m. (Real-time)
- Last price: 62.360
- Net change: 0.770
- Bid price: 62.300
- Ask price: 62.580
- 30-day historical volatility: 27.49%
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: 1,086
Volume: 38
|
Open interest: 701
Volume: 22
|
||||||||||||
June 16, 2023 | 17.30 | 17.60 | 17.60 | 0 | 0 | 0 | 45.00 | 0 | 0.05 | 0.05 | 0 | 55 | 0 |
June 16, 2023 | 14.35 | 14.60 | 14.60 | 0 | 0 | 0 | 48.00 | 0 | 0.06 | 0.06 | 0 | 4 | 0 |
June 16, 2023 | 12.30 | 12.60 | 12.60 | 0 | 1 | 0 | 50.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
June 16, 2023 | 10.35 | 10.65 | 10.65 | 0 | 0 | 0 | 52.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
June 16, 2023 | 8.35 | 8.65 | 8.65 | 0 | 0 | 0 | 54.00 | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 |
June 16, 2023 | 7.35 | 7.70 | 7.70 | 0 | 0 | 0 | 55.00 | 0.02 | 0.13 | 0.13 | 0 | 17 | 0 |
June 16, 2023 | 6.45 | 6.75 | 6.75 | 0 | 0 | 0 | 56.00 | 0.06 | 0.16 | 0.16 | 0 | 43 | 0 |
June 16, 2023 | 4.60 | 4.90 | 4.90 | 0.65 | 0 | 1 | 58.00 | 0.23 | 0.34 | 0.34 | 0 | 2 | 0 |
June 16, 2023 | 2.95 | 3.20 | 3.20 | 0 | 3 | 0 | 60.00 | 0.50 | 0.70 | 0.70 | 0 | 17 | 0 |
June 16, 2023 | 1.60 | 1.85 | 1.85 | 0 | 1 | 0 | 62.00 | 1.10 | 1.35 | 1.35 | 0 | 93 | 0 |
June 16, 2023 | 0.70 | 0.90 | 0.90 | 0 | 2 | 2 | 64.00 | 2.20 | 2.45 | 2.45 | 0 | 25 | 0 |
June 16, 2023 | 0.44 | 0.60 | 0.60 | 0 | 17 | 0 | 65.00 | 2.95 | 3.20 | 3.20 | 0 | 30 | 0 |
June 16, 2023 | 0.25 | 0.37 | 0.37 | 0 | 32 | 0 | 66.00 | 3.75 | 4.00 | 4.00 | 0 | 10 | 0 |
June 16, 2023 | 0.07 | 0.16 | 0.16 | 0 | 71 | 0 | 68.00 | 5.50 | 5.85 | 5.85 | 0 | 5 | 0 |
June 16, 2023 | 0.01 | 0.09 | 0.09 | 0 | 103 | 0 | 70.00 | 7.50 | 7.80 | 7.80 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.07 | 0.07 | 0 | 17 | 0 | 72.00 | 9.50 | 9.80 | 9.80 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.06 | 0.06 | 0 | 29 | 0 | 74.00 | 11.50 | 11.80 | 11.80 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.06 | 0.06 | 0 | 13 | 0 | 75.00 | 12.45 | 12.80 | 12.80 | -0.80 | 10 | 6 |
June 16, 2023 | 0 | 0.06 | 0.06 | 0 | 30 | 0 | 76.00 | 13.50 | 13.80 | 13.80 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.07 | 0.07 | 0 | 100 | 0 | 78.00 | 15.50 | 15.80 | 15.80 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.05 | 0.05 | 0 | 54 | 0 | 80.00 | 17.50 | 17.80 | 17.80 | 0 | 3 | 0 |
June 16, 2023 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 82.00 | 19.50 | 19.80 | 19.80 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.06 | 0.06 | 0 | 4 | 0 | 84.00 | 21.50 | 21.80 | 21.80 | 0 | 0 | 0 |
July 21, 2023 | 10.85 | 11.20 | 11.20 | 0 | 2 | 0 | 52.00 | 0.25 | 0.36 | 0.36 | 0 | 2 | 0 |
July 21, 2023 | 9.10 | 9.35 | 9.35 | 0 | 0 | 0 | 54.00 | 0.42 | 0.55 | 0.55 | 0 | 3 | 0 |
July 21, 2023 | 7.35 | 7.60 | 7.60 | 0 | 0 | 0 | 56.00 | 0.65 | 0.80 | 0.80 | 0 | 13 | 0 |
July 21, 2023 | 5.75 | 5.95 | 5.95 | 0 | 0 | 0 | 58.00 | 1.00 | 1.20 | 1.20 | 0 | 19 | 0 |
July 21, 2023 | 4.30 | 4.50 | 4.50 | 0 | 1 | 0 | 60.00 | 1.55 | 1.75 | 1.75 | -0.45 | 8 | 10 |
July 21, 2023 | 3.00 | 3.25 | 3.25 | 0 | 8 | 0 | 62.00 | 2.25 | 2.45 | 2.45 | 0 | 11 | 0 |
July 21, 2023 | 2.00 | 2.20 | 2.20 | 0.15 | 7 | 11 | 64.00 | 3.25 | 3.50 | 3.50 | 0 | 39 | 0 |
July 21, 2023 | 1.25 | 1.45 | 1.45 | 0 | 34 | 1 | 66.00 | 4.50 | 4.75 | 4.75 | 0 | 32 | 0 |
July 21, 2023 | 0.75 | 0.90 | 0.90 | 0 | 26 | 0 | 68.00 | 6.05 | 6.25 | 6.25 | 0 | 5 | 0 |
July 21, 2023 | 0.42 | 0.55 | 0.55 | 0 | 42 | 0 | 70.00 | 7.75 | 7.95 | 7.95 | 0 | 0 | 0 |
July 21, 2023 | 0.22 | 0.33 | 0.33 | 0.15 | 23 | 10 | 72.00 | 9.55 | 9.85 | 9.85 | 0 | 0 | 0 |
July 21, 2023 | 0.10 | 0.22 | 0.22 | 0 | 46 | 0 | 74.00 | 11.50 | 11.80 | 11.80 | 0 | 0 | 0 |
July 21, 2023 | 0.04 | 0.14 | 0.14 | 0 | 0 | 0 | 76.00 | 13.50 | 13.80 | 13.80 | 0 | 0 | 0 |
July 21, 2023 | 0.02 | 0.09 | 0.09 | 0 | 4 | 0 | 78.00 | 15.50 | 15.80 | 15.80 | 0 | 0 | 0 |
July 21, 2023 | 0.04 | 0.08 | 0.08 | 0 | 13 | 0 | 80.00 | 17.50 | 17.80 | 17.80 | 0 | 0 | 0 |
July 21, 2023 | 0.01 | 0.07 | 0.07 | 0 | 0 | 0 | 82.00 | 19.50 | 19.80 | 19.80 | 0 | 0 | 0 |
July 21, 2023 | 0 | 0.06 | 0.06 | 0 | 39 | 0 | 84.00 | 21.45 | 21.80 | 21.80 | 0 | 7 | 0 |
August 18, 2023 | 11.35 | 11.70 | 11.70 | 0 | 0 | 0 | 52.00 | 0.55 | 0.70 | 0.70 | 0 | 10 | 0 |
August 18, 2023 | 9.60 | 9.90 | 9.90 | 0 | 0 | 0 | 54.00 | 0.80 | 0.95 | 0.95 | 0 | 0 | 0 |
August 18, 2023 | 8.00 | 8.25 | 8.25 | 0 | 0 | 0 | 56.00 | 1.15 | 1.35 | 1.35 | 0 | 0 | 0 |
August 18, 2023 | 6.45 | 6.70 | 6.70 | 0 | 0 | 0 | 58.00 | 1.60 | 1.80 | 1.80 | 0 | 20 | 0 |
August 18, 2023 | 5.05 | 5.30 | 5.30 | 0 | 0 | 0 | 60.00 | 2.20 | 2.45 | 2.45 | 0 | 0 | 0 |
August 18, 2023 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 | 62.00 | 3.00 | 3.20 | 3.20 | 0 | 0 | 0 |
August 18, 2023 | 2.85 | 3.05 | 3.05 | 0 | 2 | 0 | 64.00 | 3.95 | 4.20 | 4.20 | 0 | 17 | 0 |
August 18, 2023 | 2.00 | 2.25 | 2.25 | 0 | 0 | 0 | 66.00 | 5.15 | 5.40 | 5.40 | 0 | 1 | 0 |
August 18, 2023 | 1.40 | 1.60 | 1.60 | 0 | 12 | 0 | 68.00 | 6.55 | 6.75 | 6.75 | 0 | 0 | 0 |
August 18, 2023 | 0.95 | 1.10 | 1.10 | 0 | 31 | 0 | 70.00 | 8.10 | 8.35 | 8.35 | 0 | 0 | 0 |
August 18, 2023 | 0.60 | 0.75 | 0.75 | 0 | 21 | 0 | 72.00 | 9.80 | 10.05 | 10.05 | 0 | 0 | 0 |
August 18, 2023 | 0.38 | 0.55 | 0.55 | 0 | 38 | 0 | 74.00 | 11.55 | 11.95 | 11.95 | 0 | 0 | 0 |
August 18, 2023 | 0.24 | 0.35 | 0.35 | 0 | 14 | 0 | 76.00 | 13.45 | 13.85 | 13.85 | 0 | 0 | 0 |
August 18, 2023 | 0.12 | 0.25 | 0.25 | 0 | 1 | 0 | 78.00 | 15.45 | 15.80 | 15.80 | 0 | 0 | 0 |
August 18, 2023 | 0.06 | 0.17 | 0.17 | 0 | 0 | 0 | 80.00 | 17.45 | 17.80 | 17.80 | 0 | 0 | 0 |
August 18, 2023 | 0.03 | 0.12 | 0.12 | 0 | 0 | 0 | 82.00 | 19.45 | 19.80 | 19.80 | 0 | 0 | 0 |
August 18, 2023 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 84.00 | 21.45 | 21.80 | 21.80 | 0 | 0 | 0 |
September 15, 2023 | 17.90 | 18.35 | 18.35 | 0 | 0 | 0 | 45.00 | 0.21 | 0.37 | 0.37 | 0 | 8 | 0 |
September 15, 2023 | 15.20 | 15.55 | 15.55 | 0 | 0 | 0 | 48.00 | 0.41 | 0.60 | 0.60 | 0 | 3 | 0 |
September 15, 2023 | 13.35 | 13.80 | 13.80 | 0 | 0 | 0 | 50.00 | 0.55 | 0.80 | 0.80 | 0 | 33 | 0 |
September 15, 2023 | 11.65 | 12.00 | 12.00 | 0 | 0 | 0 | 52.00 | 0.80 | 1.00 | 1.00 | 0 | 0 | 0 |
September 15, 2023 | 10.00 | 10.30 | 10.30 | 0 | 0 | 0 | 54.00 | 1.15 | 1.35 | 1.35 | 0 | 10 | 0 |
September 15, 2023 | 9.25 | 9.50 | 9.50 | 0 | 1 | 0 | 55.00 | 1.35 | 1.55 | 1.55 | 0 | 21 | 0 |
September 15, 2023 | 8.50 | 8.75 | 8.75 | 0 | 0 | 0 | 56.00 | 1.60 | 1.75 | 1.75 | 0 | 0 | 0 |
September 15, 2023 | 7.00 | 7.30 | 7.30 | 0.45 | 0 | 2 | 58.00 | 2.15 | 2.30 | 2.30 | 0 | 17 | 0 |
September 15, 2023 | 5.70 | 5.95 | 5.95 | 0 | 4 | 0 | 60.00 | 2.80 | 3.00 | 3.00 | 0 | 4 | 0 |
September 15, 2023 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 | 62.00 | 3.65 | 3.80 | 3.80 | 0 | 0 | 0 |
September 15, 2023 | 3.60 | 3.75 | 3.75 | 0 | 0 | 0 | 64.00 | 4.65 | 4.75 | 4.75 | 0 | 0 | 0 |
September 15, 2023 | 3.15 | 3.30 | 3.30 | 0 | 12 | 0 | 65.00 | 5.15 | 5.35 | 5.35 | 0 | 12 | 0 |
September 15, 2023 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 | 66.00 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
September 15, 2023 | 2.00 | 2.20 | 2.20 | 0 | 1 | 0 | 68.00 | 7.05 | 7.25 | 7.25 | 0 | 0 | 0 |
September 15, 2023 | 1.45 | 1.65 | 1.65 | -0.10 | 34 | 4 | 70.00 | 8.45 | 8.75 | 8.75 | 0 | 0 | 0 |
September 15, 2023 | 1.05 | 1.25 | 1.25 | 0 | 1 | 0 | 72.00 | 10.10 | 10.35 | 10.35 | 0 | 0 | 0 |
September 15, 2023 | 0.70 | 0.90 | 0.90 | 0 | 0 | 0 | 74.00 | 11.80 | 12.10 | 12.10 | 0 | 0 | 0 |
September 15, 2023 | 0.60 | 0.80 | 0.80 | 0 | 24 | 0 | 75.00 | 12.60 | 12.90 | 12.90 | 0 | 0 | 0 |
September 15, 2023 | 0.50 | 0.65 | 0.65 | 0 | 0 | 0 | 76.00 | 13.55 | 13.95 | 13.95 | 0 | 0 | 0 |
September 15, 2023 | 0.22 | 0.35 | 0.35 | 0 | 7 | 0 | 80.00 | 17.45 | 17.80 | 17.80 | 0 | 0 | 0 |
September 15, 2023 | 0.05 | 0.18 | 0.18 | 0 | 20 | 0 | 85.00 | 22.45 | 22.80 | 22.80 | 0 | 0 | 0 |
September 15, 2023 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 90.00 | 27.45 | 27.85 | 27.85 | 0 | 0 | 0 |
October 20, 2023 | 12.20 | 12.65 | 12.65 | 0 | 0 | 0 | 52.00 | 1.15 | 1.40 | 1.40 | 0 | 0 | 0 |
October 20, 2023 | 10.65 | 11.00 | 11.00 | 0 | 0 | 0 | 54.00 | 1.55 | 1.80 | 1.80 | 0 | 0 | 0 |
October 20, 2023 | 9.10 | 9.50 | 9.50 | 0 | 0 | 0 | 56.00 | 2.05 | 2.25 | 2.25 | 0 | 0 | 0 |
October 20, 2023 | 7.70 | 8.10 | 8.10 | 0 | 0 | 0 | 58.00 | 2.65 | 2.85 | 2.85 | 0 | 0 | 0 |
October 20, 2023 | 6.45 | 6.80 | 6.80 | 0 | 0 | 0 | 60.00 | 3.40 | 3.50 | 3.50 | -0.55 | 0 | 6 |
October 20, 2023 | 5.30 | 5.65 | 5.65 | 0 | 0 | 0 | 62.00 | 4.25 | 4.40 | 4.40 | 0 | 0 | 0 |
October 20, 2023 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 | 64.00 | 5.05 | 5.35 | 5.35 | 0 | 0 | 0 |
October 20, 2023 | 3.55 | 3.70 | 3.70 | 0 | 0 | 0 | 66.00 | 6.25 | 6.50 | 6.50 | 0 | 0 | 0 |
October 20, 2023 | 2.80 | 2.95 | 2.95 | 0 | 0 | 0 | 68.00 | 7.50 | 7.75 | 7.75 | 0 | 0 | 0 |
October 20, 2023 | 2.20 | 2.35 | 2.35 | 0 | 7 | 0 | 70.00 | 8.90 | 9.15 | 9.15 | 0 | 0 | 0 |
October 20, 2023 | 1.65 | 1.85 | 1.85 | 0 | 0 | 0 | 72.00 | 10.40 | 10.75 | 10.75 | 0 | 0 | 0 |
October 20, 2023 | 1.25 | 1.45 | 1.45 | 0 | 0 | 0 | 74.00 | 12.05 | 12.35 | 12.35 | 0 | 0 | 0 |
October 20, 2023 | 0.90 | 1.10 | 1.10 | 0 | 2 | 0 | 76.00 | 13.75 | 14.15 | 14.15 | 0 | 0 | 0 |
November 17, 2023 | 12.70 | 13.10 | 13.10 | 0 | 0 | 0 | 52.00 | 1.45 | 1.70 | 1.70 | 0 | 0 | 0 |
November 17, 2023 | 11.15 | 11.55 | 11.55 | 0 | 0 | 0 | 54.00 | 1.90 | 2.15 | 2.15 | 0 | 0 | 0 |
November 17, 2023 | 9.70 | 10.10 | 10.10 | 0 | 0 | 0 | 56.00 | 2.45 | 2.65 | 2.65 | 0 | 0 | 0 |
November 17, 2023 | 8.35 | 8.70 | 8.70 | 0 | 0 | 0 | 58.00 | 3.10 | 3.25 | 3.25 | 0 | 0 | 0 |
November 17, 2023 | 7.10 | 7.45 | 7.45 | 0 | 0 | 0 | 60.00 | 3.85 | 4.00 | 4.00 | 0 | 0 | 0 |
November 17, 2023 | 6.00 | 6.30 | 6.30 | 0 | 0 | 0 | 62.00 | 4.70 | 4.85 | 4.85 | 0 | 3 | 0 |
November 17, 2023 | 5.10 | 5.25 | 5.25 | 0 | 0 | 0 | 64.00 | 5.55 | 5.80 | 5.80 | 0 | 0 | 0 |
November 17, 2023 | 4.20 | 4.35 | 4.35 | 0 | 0 | 0 | 66.00 | 6.65 | 6.95 | 6.95 | 0 | 0 | 0 |
November 17, 2023 | 3.45 | 3.60 | 3.60 | 0 | 0 | 0 | 68.00 | 7.95 | 8.20 | 8.20 | 0 | 0 | 0 |
November 17, 2023 | 2.75 | 2.95 | 2.95 | 0 | 0 | 0 | 70.00 | 9.30 | 9.55 | 9.55 | 0 | 0 | 0 |
November 17, 2023 | 2.20 | 2.35 | 2.35 | 0 | 0 | 0 | 72.00 | 10.70 | 11.05 | 11.05 | 0 | 0 | 0 |
November 17, 2023 | 1.35 | 1.55 | 1.55 | 0 | 0 | 0 | 76.00 | 14.00 | 14.35 | 14.35 | 0 | 0 | 0 |
December 15, 2023 | 18.70 | 19.25 | 19.25 | 0 | 0 | 0 | 45.00 | 0.65 | 0.95 | 0.95 | 0 | 18 | 0 |
December 15, 2023 | 14.50 | 15.05 | 15.05 | 0 | 3 | 0 | 50.00 | 1.35 | 1.60 | 1.60 | 0 | 21 | 0 |
December 15, 2023 | 10.70 | 11.15 | 11.15 | 0 | 0 | 0 | 55.00 | 2.50 | 2.75 | 2.75 | 0 | 2 | 0 |
December 15, 2023 | 7.45 | 7.90 | 7.90 | 0 | 0 | 0 | 60.00 | 4.25 | 4.40 | 4.40 | 0 | 0 | 0 |
December 15, 2023 | 5.05 | 5.25 | 5.25 | 0 | 5 | 0 | 65.00 | 6.50 | 6.80 | 6.80 | 0 | 5 | 0 |
December 15, 2023 | 3.15 | 3.40 | 3.40 | 0 | 30 | 0 | 70.00 | 9.65 | 9.90 | 9.90 | 0 | 4 | 0 |
December 15, 2023 | 1.85 | 2.10 | 2.10 | 0 | 38 | 1 | 75.00 | 13.35 | 13.75 | 13.75 | 0 | 11 | 0 |
December 15, 2023 | 1.05 | 1.25 | 1.25 | 0 | 35 | 0 | 80.00 | 17.60 | 18.15 | 18.15 | 0 | 16 | 0 |
December 15, 2023 | 0.55 | 0.80 | 0.80 | 0 | 6 | 0 | 85.00 | 22.40 | 22.90 | 22.90 | 0 | 0 | 0 |
December 15, 2023 | 0.28 | 0.48 | 0.48 | 0 | 10 | 0 | 90.00 | 27.40 | 27.90 | 27.90 | 0 | 1 | 0 |
March 15, 2024 | 19.65 | 20.40 | 20.40 | 0 | 0 | 0 | 45.00 | 1.10 | 1.50 | 1.50 | 0 | 6 | 0 |
March 15, 2024 | 15.65 | 16.45 | 16.45 | 0 | 0 | 0 | 50.00 | 2.05 | 2.45 | 2.45 | 0 | 0 | 0 |
March 15, 2024 | 12.05 | 12.85 | 12.85 | 0 | 0 | 0 | 55.00 | 3.40 | 3.75 | 3.75 | 0 | 5 | 0 |
March 15, 2024 | 9.05 | 9.70 | 9.70 | 0 | 0 | 0 | 60.00 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 |
March 15, 2024 | 6.60 | 7.05 | 7.05 | 0 | 0 | 0 | 65.00 | 7.65 | 7.95 | 7.95 | 0 | 0 | 0 |
March 15, 2024 | 4.65 | 5.10 | 5.10 | 0 | 2 | 0 | 70.00 | 10.60 | 10.95 | 10.95 | 0 | 0 | 0 |
March 15, 2024 | 3.15 | 3.60 | 3.60 | 0 | 0 | 0 | 75.00 | 13.90 | 14.55 | 14.55 | 0 | 0 | 0 |
March 15, 2024 | 2.10 | 2.50 | 2.50 | 0.20 | 3 | 6 | 80.00 | 18.00 | 18.65 | 18.65 | 0 | 0 | 0 |
March 15, 2024 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 | 90.00 | 27.35 | 27.95 | 27.95 | 0 | 0 | 0 |