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.

LNR – Linamar Corporation

Last update: June 19, 2025 at 12:15 p.m.   (Real-time)

  • Last price: 63.340
  • Net change: -0.230
  • Bid price: 63.310
  • Ask price: 63.490
  • 30-day historical volatility: 35.58%
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: 11,831
Volume: 12
Open interest: 2,287
Volume: 0
June 20, 2025 23.15 23.90 23.75 0 0 0 40.00 0 0.14 0.10 0 0 0
June 20, 2025 22.15 22.85 22.75 0 0 0 41.00 0 0.14 0.10 0 0 0
June 20, 2025 21.15 21.85 21.75 0 0 0 42.00 0 0.14 0.10 0 0 0
June 20, 2025 20.10 20.85 20.75 0 0 0 43.00 0 0.14 0.10 0 0 0
June 20, 2025 19.15 19.85 19.75 0 0 0 44.00 0 0.14 0.07 0 40 0
June 20, 2025 18.10 18.85 18.75 0 3 0 45.00 0 0.14 0.09 0 19 0
June 20, 2025 17.15 17.90 17.75 0 0 0 46.00 0 0.14 0.10 0 0 0
June 20, 2025 16.10 16.90 16.75 0 0 0 47.00 0 0.15 0.10 0 1 0
June 20, 2025 15.15 15.90 15.80 0 0 0 48.00 0 0.15 0.10 0 1 0
June 20, 2025 14.10 14.90 14.75 0 0 0 49.00 0 0.15 0.10 0 0 0
June 20, 2025 13.10 13.90 13.75 0 12 0 50.00 0 0.15 0.15 0 212 0
June 20, 2025 11.20 11.85 11.70 0 96 0 52.00 0 0.15 0.10 0 2 0
June 20, 2025 9.20 9.90 9.80 0 26 0 54.00 0 0.14 0.10 0 3 0
June 20, 2025 8.20 8.90 8.80 0 32 0 55.00 0 0.09 0.14 0 123 0
June 20, 2025 7.15 7.90 7.85 0 23 0 56.00 0 0.14 0.14 0 50 0
June 20, 2025 5.20 5.75 5.90 0 32 0 58.00 0 0.14 0.16 0 112 0
June 20, 2025 3.10 3.80 3.85 0 88 0 60.00 0.03 0.28 0.33 0 71 0
June 20, 2025 0.35 5.35 2.20 0 2,101 0 62.00 0 0.55 0.65 0 35 0
June 20, 2025 0.06 0.70 0.49 -0.51 438 12 64.00 0 1.75 1.45 0 0 0
June 20, 2025 0 0.65 0.50 0 62 0 65.00 1.35 2.35 1.95 0 33 0
June 20, 2025 0.08 0.49 0.35 0 4,060 0 66.00 2.60 3.35 2.85 0 0 0
June 20, 2025 0 0.37 0.20 0 26 0 68.00 4.35 5.25 4.70 0 0 0
June 20, 2025 0 0.18 0.06 0 349 0 70.00 6.40 7.20 6.65 0 65 0
June 20, 2025 0 0.60 0.60 0 10 0 72.00 8.40 9.10 9.05 0 0 0
June 20, 2025 0 0.60 0.02 0 1,654 0 75.00 11.45 12.10 12.15 0 0 0
June 20, 2025 0 0.60 0.60 0 532 0 80.00 16.45 17.10 17.15 0 0 0
June 20, 2025 0 0.60 0.60 0 14 0 90.00 26.45 27.10 27.15 0 0 0
July 18, 2025 23.20 23.85 23.90 0 0 0 40.00 0 0.20 0.12 0 0 0
July 18, 2025 22.15 22.85 22.90 0 0 0 41.00 0 0.27 0.14 0 0 0
July 18, 2025 21.20 21.85 21.95 0 0 0 42.00 0 0.15 0.16 0 0 0
July 18, 2025 20.25 20.85 20.95 0 0 0 43.00 0.01 0.17 0.18 0 0 0
July 18, 2025 19.20 19.85 20.00 0 0 0 44.00 0.01 0.20 0.21 0 4 0
July 18, 2025 18.20 18.90 19.00 0 0 0 45.00 0.01 0.23 0.24 0 0 0
July 18, 2025 17.30 17.90 18.00 0 0 0 46.00 0.01 0.27 0.27 0 0 0
July 18, 2025 16.30 17.15 17.05 0 0 0 47.00 0.01 0.31 0.31 0 0 0
July 18, 2025 15.30 15.95 16.10 0 0 0 48.00 0.01 0.35 0.36 0 5 0
July 18, 2025 14.35 15.00 15.15 0 0 0 49.00 0.01 0.40 0.41 0 0 0
July 18, 2025 13.40 14.05 14.20 0 0 0 50.00 0.04 0.45 0.46 0 25 0
July 18, 2025 11.55 12.20 12.35 0 4 0 52.00 0.16 0.55 0.60 0 0 0
July 18, 2025 9.70 10.55 10.50 0 60 0 54.00 0.29 0.75 0.70 0 0 0
July 18, 2025 7.95 8.95 8.75 0 8 0 56.00 0.50 1.00 1.05 0 11 0
July 18, 2025 6.30 7.25 7.15 0 8 0 58.00 0.90 1.40 1.40 0 0 0
July 18, 2025 4.85 5.55 5.60 0 31 0 60.00 1.40 1.95 1.90 0 23 0
July 18, 2025 3.55 4.30 4.30 0 40 0 62.00 2.05 2.80 2.60 0 29 0
July 18, 2025 2.45 3.15 3.15 0 43 0 64.00 2.85 3.65 3.50 0 0 0
July 18, 2025 1.70 3.15 2.25 0 64 0 66.00 3.95 5.10 4.60 0 0 0
July 18, 2025 1.05 1.55 1.60 0 22 0 68.00 5.40 6.40 5.95 0 25 0
July 18, 2025 0.65 2.05 1.15 0 20 0 70.00 7.00 8.55 7.55 0 0 0
July 18, 2025 0.30 0.75 0.80 0 7 0 72.00 8.60 9.45 9.20 0 0 0
August 15, 2025 23.40 24.30 24.10 0 0 0 40.00 0.03 0.28 0.29 0 0 0
August 15, 2025 22.45 23.30 23.15 0 0 0 41.00 0.06 0.32 0.32 0 0 0
August 15, 2025 21.50 22.35 22.20 0 0 0 42.00 0.10 0.36 0.36 0 0 0
August 15, 2025 20.50 21.40 21.25 0 0 0 43.00 0.14 0.40 0.41 0 0 0
August 15, 2025 19.55 20.95 20.30 0 0 0 44.00 0.14 0.45 0.46 0 0 0
August 15, 2025 18.65 20.00 19.35 0 0 0 45.00 0.25 0.50 0.60 0 0 0
August 15, 2025 17.75 19.10 18.40 0 19 0 46.00 0.31 0.55 0.65 0 0 0
August 15, 2025 16.75 18.15 17.50 0 0 0 47.00 0.31 0.70 0.60 0 0 0
August 15, 2025 15.85 17.25 16.55 0 0 0 48.00 0.46 0.75 0.70 0 0 0
August 15, 2025 15.10 16.35 15.65 0 0 0 49.00 0.55 0.85 0.80 0 10 0
August 15, 2025 14.05 15.60 14.75 0 0 0 50.00 0.65 1.00 0.90 0 0 0
August 15, 2025 12.35 13.95 12.95 0 0 0 52.00 0.85 5.00 1.10 0 0 0
August 15, 2025 10.60 14.85 11.25 0 106 0 54.00 1.15 1.55 1.45 0 0 0
August 15, 2025 9.10 9.80 9.65 0 5 0 56.00 1.50 2.25 1.80 0 0 0
August 15, 2025 7.60 8.35 8.15 0 7 0 58.00 1.95 6.15 2.30 0 10 0
August 15, 2025 6.25 8.95 6.75 0 2 0 60.00 2.55 3.15 2.90 0 0 0
August 15, 2025 5.00 5.60 5.50 0 4 0 62.00 3.35 4.05 3.70 0 0 0
August 15, 2025 3.75 4.95 4.30 0 74 0 64.00 4.15 5.05 4.60 0 0 0
August 15, 2025 3.05 7.25 3.50 0 39 0 66.00 5.40 9.60 5.70 0 0 0
August 15, 2025 2.15 2.85 2.75 0 3 0 68.00 6.65 7.30 6.95 0 0 0
August 15, 2025 1.75 2.25 2.15 0 11 0 70.00 7.95 11.30 8.35 0 0 0
August 15, 2025 1.25 1.60 1.65 0 38 0 72.00 9.45 12.80 9.95 0 0 0
September 19, 2025 23.50 24.45 24.35 0 4 0 40.00 0.07 0.60 0.60 0 5 0
September 19, 2025 22.60 23.30 23.40 0 0 0 41.00 0.13 0.65 0.70 0 0 0
September 19, 2025 21.65 22.60 22.45 0 0 0 42.00 0.19 0.75 0.75 0 0 0
September 19, 2025 20.70 21.50 21.55 0 0 0 43.00 0.28 0.75 0.85 0 0 0
September 19, 2025 19.80 20.55 20.60 0 0 0 44.00 0.36 0.85 0.90 0 0 0
September 19, 2025 18.85 19.80 19.70 0 7 0 45.00 0.43 1.10 0.95 0 38 0
September 19, 2025 17.95 18.85 18.80 0 0 0 46.00 0.60 1.05 1.10 0 0 0
September 19, 2025 17.10 17.95 17.95 0 0 0 47.00 0.75 1.20 1.20 0 0 0
September 19, 2025 16.20 16.95 17.05 0 0 0 48.00 0.85 1.30 1.35 0 0 0
September 19, 2025 15.35 16.20 16.20 0 0 0 49.00 0.85 2.50 1.35 0 0 0
September 19, 2025 14.45 15.30 15.25 0 8 0 50.00 1.00 2.65 1.50 0 20 0
September 19, 2025 12.80 14.45 13.60 0 40 0 52.00 1.40 1.95 1.85 0 10 0
September 19, 2025 11.15 12.60 12.15 0 0 0 54.00 1.85 2.40 2.30 0 0 0
September 19, 2025 10.40 11.25 11.40 0 0 0 55.00 2.05 2.80 2.55 0 3 0
September 19, 2025 9.70 10.65 10.65 0 0 0 56.00 2.15 3.00 2.85 0 0 0
September 19, 2025 8.25 10.00 9.15 0 0 0 58.00 2.75 3.65 3.45 0 3 0
September 19, 2025 6.90 7.95 7.90 0 26 0 60.00 3.35 4.30 4.20 0 47 0
September 19, 2025 5.85 7.55 6.70 0 4 0 62.00 4.30 5.95 5.00 0 2 0
September 19, 2025 4.80 6.45 5.70 0 11 0 64.00 5.10 6.95 6.00 0 0 0
September 19, 2025 4.35 6.05 5.05 0 58 0 65.00 5.70 7.45 6.50 0 1 0
September 19, 2025 3.90 5.60 4.75 0 8 0 66.00 6.30 8.05 7.10 0 0 0
September 19, 2025 3.15 4.85 4.05 0 21 0 68.00 7.40 9.25 8.30 0 0 0
September 19, 2025 2.50 4.25 3.40 0 54 0 70.00 8.75 10.30 9.65 0 10 0
September 19, 2025 2.00 3.65 2.75 0 7 0 72.00 10.25 12.10 11.10 0 0 0
September 19, 2025 1.55 2.10 2.10 0 12 0 75.00 12.65 14.30 13.50 0 12 0
September 19, 2025 0.75 1.45 1.10 0 513 0 80.00 16.95 17.95 17.65 0 0 0
October 17, 2025 21.85 22.80 22.65 0 0 0 42.00 0.46 0.90 0.90 0 1 0
October 17, 2025 20.05 20.95 20.85 0 0 0 44.00 0.65 1.10 1.10 0 0 0
October 17, 2025 19.15 20.05 20.00 0 0 0 45.00 0.75 1.20 1.25 0 2 0
October 17, 2025 18.25 19.20 19.10 0 0 0 46.00 0.90 1.35 1.35 0 0 0
October 17, 2025 17.40 18.35 18.25 0 0 0 47.00 1.00 1.65 1.50 0 0 0
October 17, 2025 16.50 17.40 17.35 0 0 0 48.00 1.15 1.80 1.55 0 5 0
October 17, 2025 15.65 16.70 16.50 0 0 0 49.00 1.30 1.95 1.70 0 0 0
October 17, 2025 14.75 15.75 15.65 0 0 0 50.00 1.45 2.10 1.90 0 10 0
October 17, 2025 13.15 14.20 14.15 0 0 0 52.00 1.85 2.50 2.25 0 10 0
October 17, 2025 11.60 12.70 12.65 0 0 0 54.00 2.25 2.95 2.75 0 0 0
October 17, 2025 10.30 11.30 11.20 0 0 0 56.00 2.80 3.55 3.35 0 0 0
October 17, 2025 8.95 9.95 9.80 0 14 0 58.00 3.45 4.20 4.00 0 0 0
October 17, 2025 7.70 8.70 8.55 0 22 0 60.00 4.20 4.95 4.75 0 0 0
October 17, 2025 6.60 7.55 7.40 0 2 0 62.00 5.05 5.85 5.65 0 0 0
October 17, 2025 5.60 6.55 6.40 0 0 0 64.00 5.80 6.80 6.55 0 0 0
October 17, 2025 4.90 5.60 5.50 0 4 0 66.00 7.05 7.90 7.65 0 0 0
October 17, 2025 4.10 4.80 4.70 0 15 0 68.00 8.25 9.10 8.85 0 0 0
October 17, 2025 3.40 4.15 4.00 0 0 0 70.00 9.50 10.45 10.20 0 0 0
October 17, 2025 2.80 3.55 3.40 0 0 0 72.00 10.60 11.85 11.60 0 0 0
November 21, 2025 13.90 15.05 14.85 0 0 0 52.00 2.45 3.20 2.95 0 14 0
November 21, 2025 12.35 13.60 13.40 0 0 0 54.00 3.00 3.75 3.50 0 0 0
November 21, 2025 11.00 12.20 11.95 0 0 0 56.00 3.60 4.35 4.10 0 0 0
November 21, 2025 9.85 10.90 10.65 0 0 0 58.00 4.30 5.10 4.85 0 0 0
November 21, 2025 8.65 9.70 9.45 0 0 0 60.00 5.05 5.90 5.60 0 0 0
November 21, 2025 7.55 8.60 8.35 0 0 0 62.00 5.75 6.75 6.50 0 2 0
November 21, 2025 6.55 7.60 7.35 0 0 0 64.00 6.75 7.75 7.50 0 0 0
November 21, 2025 5.65 6.70 6.45 0 0 0 66.00 7.80 8.85 8.60 0 0 0
November 21, 2025 5.05 5.85 5.65 0 5 0 68.00 9.00 10.05 9.75 0 0 0
November 21, 2025 4.35 5.10 4.90 0 0 0 70.00 10.25 11.25 11.05 0 0 0
November 21, 2025 3.75 4.50 4.30 0 2 0 72.00 11.35 12.70 12.45 0 0 0
December 19, 2025 28.45 29.70 29.60 0 0 0 35.00 0.27 0.80 0.80 0 0 0
December 19, 2025 23.95 25.05 25.10 0 32 0 40.00 0.75 1.20 1.20 0 40 0
December 19, 2025 22.25 23.45 23.35 0 5 0 42.00 1.00 1.45 1.45 0 0 0
December 19, 2025 20.45 21.80 21.65 0 0 0 44.00 1.25 1.80 1.75 0 30 0
December 19, 2025 19.70 20.85 20.80 0 8 0 45.00 1.40 2.15 1.80 0 61 0
December 19, 2025 18.80 20.00 19.90 0 0 0 46.00 1.55 2.10 2.00 0 0 0
December 19, 2025 16.90 18.40 18.30 0 3 0 48.00 1.90 2.45 2.35 0 31 0
December 19, 2025 15.35 16.95 16.65 0 0 0 50.00 1.80 2.90 2.80 0 60 0
December 19, 2025 14.05 15.45 15.20 0 0 0 52.00 2.15 3.65 3.30 0 0 0
December 19, 2025 11.75 13.30 13.10 0 2 0 55.00 3.00 4.30 4.20 0 20 0
December 19, 2025 11.10 12.70 12.40 0 0 0 56.00 3.40 4.85 4.55 0 0 0
December 19, 2025 9.85 11.40 11.10 0 0 0 58.00 4.45 5.40 5.25 0 0 0
December 19, 2025 8.70 10.25 9.85 0 25 0 60.00 4.95 6.35 6.10 0 2 0
December 19, 2025 7.60 9.15 8.85 0 0 0 62.00 5.85 7.35 7.00 0 0 0
December 19, 2025 6.65 8.15 7.85 0 35 0 64.00 6.80 8.35 8.00 0 0 0
December 19, 2025 6.15 7.70 7.40 0 28 0 65.00 7.65 8.85 8.50 0 2 0
December 19, 2025 5.75 7.25 6.95 0 0 0 66.00 8.20 9.40 9.10 0 0 0
December 19, 2025 4.95 6.45 6.15 0 0 0 68.00 9.35 10.60 10.25 0 0 0
December 19, 2025 4.20 5.70 5.40 0 58 0 70.00 10.35 11.85 11.55 0 505 0
December 19, 2025 3.60 5.10 4.80 0 0 0 72.00 11.70 13.20 12.90 0 0 0
December 19, 2025 2.75 4.25 4.00 0 0 0 75.00 13.85 15.40 15.05 0 0 0
December 19, 2025 2.20 3.15 2.90 0 502 0 80.00 17.85 19.30 19.05 0 347 0
March 20, 2026 28.90 30.05 30.25 0 0 0 35.00 0.65 1.25 1.25 0 0 0
March 20, 2026 24.60 25.80 26.00 0 10 0 40.00 1.30 1.60 1.90 0 31 0
March 20, 2026 22.95 24.25 24.35 0 0 0 42.00 1.65 2.50 2.20 0 0 0
March 20, 2026 21.35 22.80 22.70 0 0 0 44.00 2.00 2.90 2.50 0 0 0
March 20, 2026 20.55 22.05 21.90 0 0 0 45.00 2.15 3.10 2.70 0 24 0
March 20, 2026 19.75 21.25 21.15 0 0 0 46.00 2.40 3.30 2.90 0 0 0
March 20, 2026 18.25 19.75 19.55 0 0 0 48.00 2.85 3.75 3.40 0 0 0
March 20, 2026 16.70 18.30 18.10 0 2 0 50.00 3.35 4.30 3.95 0 0 0
March 20, 2026 13.40 15.10 14.70 0 0 0 55.00 4.95 5.90 5.55 0 0 0
March 20, 2026 10.50 12.20 11.80 0 47 0 60.00 6.85 7.95 7.60 0 0 0
March 20, 2026 8.50 9.70 9.35 0 6 0 65.00 9.35 10.45 10.05 0 10 0
March 20, 2026 6.50 7.70 7.35 0 4 0 70.00 11.90 13.45 13.05 0 20 0
March 20, 2026 5.05 6.05 5.80 0 4 0 75.00 15.25 16.80 16.45 0 0 0
March 20, 2026 3.85 4.80 4.60 0 50 0 80.00 19.00 20.55 20.20 0 0 0
June 19, 2026 17.65 19.30 19.50 0 0 0 50.00 4.20 5.25 5.20 0 0 0
June 19, 2026 14.50 16.15 16.30 0 0 0 55.00 5.85 7.00 7.00 0 0 0
June 19, 2026 11.75 13.40 13.60 0 0 0 60.00 8.00 9.15 9.10 0 0 0
June 19, 2026 9.80 11.00 11.15 0 0 0 65.00 10.10 11.70 12.05 0 0 0
June 19, 2026 7.85 9.05 9.15 0 0 0 70.00 13.05 14.65 14.95 0 0 0
June 19, 2026 6.25 7.40 7.50 0 0 0 75.00 16.35 17.95 18.25 0 0 0
June 19, 2026 5.00 6.10 6.15 0 0 0 80.00 20.00 21.95 21.85 0 0 0