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 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