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.

MAXR – Maxar Technologies Ltd.

Last update: August 8, 2022 at 12:54 p.m.   (Real-time)

  • Last price: 36.630
  • Net change: -0.010
  • Bid price: 36.600
  • Ask price: 36.660
  • 30-day historical volatility: 35.74%
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: 1,723
Volume: 10
Open interest: 586
Volume: 0
August 19, 2022 10.60 10.90 10.95 0 0 0 26.00 0.02 0.10 0.14 0 22 0
August 19, 2022 8.60 8.95 9.05 0 0 0 28.00 0.11 0.19 0.20 0 20 0
August 19, 2022 7.65 8.00 8.10 0 14 0 29.00 0.16 0.29 0.29 0 9 0
August 19, 2022 6.75 7.15 7.20 0 0 0 30.00 0.25 0.37 0.37 0 26 0
August 19, 2022 5.85 6.25 6.35 0 0 0 31.00 0.40 0.48 0.50 0 0 0
August 19, 2022 5.00 5.35 5.45 0 11 0 32.00 0.55 0.65 0.70 0 3 0
August 19, 2022 4.20 4.70 4.70 0 6 0 33.00 0.75 0.85 0.90 0 6 0
August 19, 2022 3.50 3.90 3.95 0 9 0 34.00 1.00 1.20 1.20 0 2 0
August 19, 2022 2.95 3.15 3.25 0 19 0 35.00 1.35 1.50 1.50 0 6 0
August 19, 2022 2.40 2.60 2.65 0 19 0 36.00 1.75 2.00 1.90 0 0 0
August 19, 2022 1.90 2.10 2.20 0 11 0 37.00 2.25 2.50 2.40 0 12 0
August 19, 2022 1.50 1.70 1.75 0 31 0 38.00 2.80 3.10 2.95 0 3 0
August 19, 2022 1.15 1.35 1.35 0 10 0 39.00 3.45 3.75 3.65 0 6 0
August 19, 2022 0.90 1.05 1.10 0 53 0 40.00 4.10 4.45 4.40 0 0 0
August 19, 2022 0.70 0.85 0.90 0 12 0 41.00 4.90 5.25 5.20 0 0 0
August 19, 2022 0.50 0.60 0.70 0 19 0 42.00 5.70 6.05 6.05 0 0 0
August 19, 2022 0.40 0.47 0.50 -0.05 4 10 43.00 6.60 6.90 6.90 0 0 0
August 19, 2022 0.30 0.41 0.41 0 0 0 44.00 7.50 7.80 7.80 0 0 0
August 19, 2022 0.20 0.33 0.35 0 7 0 45.00 8.45 8.75 8.70 0 10 0
August 19, 2022 0.15 0.24 0.27 0 3 0 46.00 9.40 9.70 9.60 0 10 0
August 19, 2022 0.11 0.19 0.22 0 3 0 47.00 10.35 10.65 10.60 0 0 0
August 19, 2022 0.06 0.16 0.19 0 1 0 48.00 11.20 11.65 11.55 0 0 0
August 19, 2022 0.06 0.12 0.14 0 6 0 49.00 12.30 12.60 12.55 0 0 0
August 19, 2022 0.05 0.10 0.11 0 34 0 50.00 13.25 13.55 13.50 0 0 0
August 19, 2022 0 0.06 0.07 0 1 0 52.00 15.25 15.60 15.50 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 54.00 17.20 17.55 17.50 0 0 0
August 19, 2022 0 0.06 0.06 0 1 0 56.00 19.25 19.55 19.50 0 20 0
August 19, 2022 0 0.06 0.06 0 0 0 58.00 21.20 21.55 21.50 0 0 0
August 19, 2022 0 0.06 0.06 0 20 0 60.00 23.25 23.55 23.50 0 0 0
September 16, 2022 12.65 12.95 13.10 0 10 0 24.00 0.06 0.15 0.19 0 6 0
September 16, 2022 11.70 12.00 12.15 0 10 0 25.00 0.11 0.19 0.24 0 3 0
September 16, 2022 10.80 11.05 11.20 0 0 0 26.00 0.16 0.29 0.29 0 0 0
September 16, 2022 8.95 9.25 9.40 0 0 0 28.00 0.37 0.50 0.49 0 6 0
September 16, 2022 8.10 8.40 8.55 0 0 0 29.00 0.50 0.60 0.65 0 0 0
September 16, 2022 7.10 7.60 7.65 0 0 0 30.00 0.65 0.75 0.80 0 12 0
September 16, 2022 6.30 6.80 6.90 0 0 0 31.00 0.80 1.00 1.00 0 0 0
September 16, 2022 5.70 6.05 6.15 0 10 0 32.00 1.05 1.25 1.25 0 26 0
September 16, 2022 5.00 5.35 5.40 0 0 0 33.00 1.40 1.55 1.55 0 0 0
September 16, 2022 4.30 4.65 4.75 0 10 0 34.00 1.65 1.90 1.90 0 0 0
September 16, 2022 3.75 4.00 4.15 0 24 0 35.00 2.10 2.30 2.30 0 10 0
September 16, 2022 3.20 3.50 3.55 0 11 0 36.00 2.55 2.75 2.75 0 0 0
September 16, 2022 2.70 3.00 3.05 0 0 0 37.00 3.05 3.30 3.25 0 7 0
September 16, 2022 2.35 2.55 2.60 0 11 0 38.00 3.60 3.85 3.85 0 0 0
September 16, 2022 1.90 2.20 2.20 0 10 0 39.00 4.20 4.50 4.40 0 10 0
September 16, 2022 1.55 1.85 1.90 0 21 0 40.00 4.90 5.15 5.10 0 20 0
September 16, 2022 1.30 1.55 1.60 0 17 0 41.00 5.50 5.85 5.80 0 0 0
September 16, 2022 1.05 1.30 1.35 0 33 0 42.00 6.35 6.65 6.55 0 0 0
September 16, 2022 0.85 1.10 1.15 0 14 0 43.00 7.10 7.45 7.40 0 0 0
September 16, 2022 0.70 0.90 0.95 0 518 0 44.00 7.95 8.30 8.20 0 6 0
September 16, 2022 0.55 0.75 0.80 0 24 0 45.00 8.70 9.15 9.10 0 0 0
September 16, 2022 0.45 0.60 0.65 0 12 0 46.00 9.65 10.00 9.95 0 10 0
September 16, 2022 0.35 0.49 0.55 0 0 0 47.00 10.55 10.90 10.85 0 0 0
September 16, 2022 0.31 0.40 0.43 0 10 0 48.00 11.45 11.80 11.75 0 0 0
September 16, 2022 0.21 0.35 0.37 0 0 0 49.00 12.40 12.70 12.70 0 0 0
September 16, 2022 0.16 0.27 0.30 0 34 0 50.00 13.35 13.65 13.60 0 11 0
September 16, 2022 0.10 0.19 0.19 0 8 0 52.00 15.30 15.60 15.55 0 0 0
September 16, 2022 0.05 0.14 0.15 0 10 0 54.00 17.25 17.65 17.50 0 0 0
September 16, 2022 0.05 0.10 0.11 0 38 0 56.00 19.25 19.60 19.50 0 0 0
September 16, 2022 0 0.06 0.07 0 4 0 60.00 23.25 23.60 23.45 0 160 0
October 21, 2022 11.10 11.40 11.50 0 0 0 26.00 0.45 0.50 0.55 0 0 0
October 21, 2022 9.35 9.70 9.85 0 0 0 28.00 0.75 0.85 0.85 0 0 0
October 21, 2022 8.60 8.95 9.05 0 0 0 29.00 0.90 1.05 1.05 0 0 0
October 21, 2022 7.80 8.10 8.25 0 0 0 30.00 1.15 1.25 1.30 0 3 0
October 21, 2022 7.10 7.40 7.50 0 0 0 31.00 1.40 1.55 1.55 0 0 0
October 21, 2022 6.40 6.75 6.85 0 0 0 32.00 1.70 1.85 1.90 0 0 0
October 21, 2022 5.75 6.10 6.15 0 0 0 33.00 2.00 2.20 2.20 0 0 0
October 21, 2022 5.10 5.50 5.60 0 0 0 34.00 2.40 2.55 2.60 0 0 0
October 21, 2022 4.60 4.90 4.95 0 0 0 35.00 2.80 3.00 3.05 0 0 0
October 21, 2022 4.10 4.35 4.45 0 1 0 36.00 3.30 3.50 3.55 0 6 0
October 21, 2022 3.60 3.85 4.00 0 5 0 37.00 3.80 4.00 4.05 0 0 0
October 21, 2022 3.15 3.40 3.55 0 0 0 38.00 4.40 4.60 4.55 0 0 0
October 21, 2022 2.75 2.95 3.15 0 6 0 39.00 5.00 5.15 5.15 0 0 0
October 21, 2022 2.40 2.60 2.70 0 2 0 40.00 5.60 5.90 5.85 0 11 0
October 21, 2022 2.10 2.30 2.35 0 10 0 41.00 6.30 6.45 6.45 0 0 0
October 21, 2022 1.85 2.00 2.05 0 12 0 42.00 6.95 7.30 7.15 0 0 0
October 21, 2022 1.55 1.75 1.85 0 3 0 43.00 7.70 7.95 7.95 0 0 0
October 21, 2022 1.35 1.50 1.60 0 2 0 44.00 8.45 8.75 8.70 0 6 0
October 21, 2022 1.15 1.30 1.40 0 42 0 45.00 9.25 9.55 9.50 0 0 0
October 21, 2022 1.00 1.15 1.20 0 4 0 46.00 10.05 10.40 10.35 0 0 0
October 21, 2022 0.85 1.00 0.95 0 10 0 47.00 10.95 11.25 11.20 0 0 0
October 21, 2022 0.70 0.80 0.90 0 0 0 48.00 11.80 12.10 12.10 0 0 0
October 21, 2022 0.60 0.75 0.75 0 30 0 49.00 12.70 13.00 13.00 0 0 0
October 21, 2022 0.50 0.65 0.65 0 13 0 50.00 13.60 13.90 13.85 0 0 0
October 21, 2022 0.35 0.49 0.49 0 20 0 52.00 15.45 15.75 15.75 0 0 0
October 21, 2022 0.23 0.34 0.39 0 0 0 54.00 17.35 17.65 17.65 0 0 0
October 21, 2022 0.15 0.29 0.29 0 0 0 56.00 19.30 19.60 19.55 0 0 0
October 21, 2022 0.05 0.17 0.19 0 15 0 60.00 23.25 23.55 23.50 0 0 0
November 18, 2022 11.55 12.00 12.05 0 0 0 26.00 0.80 0.90 0.90 0 0 0
November 18, 2022 9.90 10.25 10.45 0 0 0 28.00 1.15 1.30 1.35 0 20 0
November 18, 2022 9.20 9.50 9.65 0 0 0 29.00 1.40 1.55 1.55 0 0 0
November 18, 2022 8.45 8.80 8.95 0 0 0 30.00 1.65 1.85 1.85 0 0 0
November 18, 2022 7.80 8.10 8.25 0 0 0 31.00 2.00 2.15 2.15 0 0 0
November 18, 2022 7.15 7.50 7.60 0 0 0 32.00 2.35 2.50 2.50 0 0 0
November 18, 2022 6.55 6.80 6.95 0 0 0 33.00 2.70 2.90 2.90 0 0 0
November 18, 2022 5.90 6.30 6.40 0 0 0 34.00 3.05 3.35 3.30 0 0 0
November 18, 2022 5.30 5.65 5.75 0 0 0 35.00 3.50 3.80 3.75 0 0 0
November 18, 2022 4.80 5.15 5.25 0 0 0 36.00 4.00 4.30 4.20 0 0 0
November 18, 2022 4.50 4.70 4.75 0 0 0 37.00 4.50 4.85 4.75 0 0 0
November 18, 2022 3.90 4.25 4.35 0 1 0 38.00 5.10 5.40 5.30 0 0 0
November 18, 2022 3.50 3.85 3.95 0 0 0 39.00 5.60 6.00 5.90 0 0 0
November 18, 2022 3.20 3.50 3.55 0 10 0 40.00 6.30 6.65 6.55 0 0 0
November 18, 2022 2.95 3.15 3.20 0 0 0 41.00 6.95 7.30 7.20 0 0 0
November 18, 2022 2.55 2.85 2.90 0 0 0 42.00 7.60 8.00 7.90 0 0 0
November 18, 2022 2.10 2.35 2.35 0 0 0 44.00 9.10 9.45 9.45 0 0 0
December 16, 2022 13.15 13.90 14.00 0 0 0 24.00 0.65 0.75 0.85 0 12 0
December 16, 2022 12.40 13.10 13.20 0 0 0 25.00 0.80 0.95 1.05 0 0 0
December 16, 2022 11.55 12.30 12.40 0 0 0 26.00 0.95 1.15 1.25 0 15 0
December 16, 2022 10.20 10.55 10.80 0 0 0 28.00 1.40 1.70 1.70 0 10 0
December 16, 2022 9.45 9.85 10.05 0 0 0 29.00 1.65 1.85 1.95 0 0 0
December 16, 2022 8.80 9.25 9.40 0 0 0 30.00 1.95 2.15 2.30 0 6 0
December 16, 2022 8.15 8.60 8.70 0 0 0 31.00 2.25 2.55 2.60 0 0 0
December 16, 2022 7.50 7.95 8.05 0 0 0 32.00 2.60 2.80 2.95 0 16 0
December 16, 2022 6.95 7.35 7.50 0 0 0 33.00 3.00 3.20 3.35 0 0 0
December 16, 2022 6.35 6.75 6.95 0 0 0 34.00 3.40 3.65 3.80 0 0 0
December 16, 2022 5.80 6.20 6.35 0 3 0 35.00 3.90 4.25 4.25 0 0 0
December 16, 2022 5.35 5.70 5.85 0 1 0 36.00 4.40 4.60 4.75 0 0 0
December 16, 2022 4.85 5.30 5.35 0 0 0 37.00 4.90 5.15 5.30 0 0 0
December 16, 2022 4.45 4.85 4.95 0 2 0 38.00 5.50 5.85 5.85 0 0 0
December 16, 2022 4.05 4.45 4.55 0 0 0 39.00 6.10 6.35 6.50 0 0 0
December 16, 2022 3.65 4.10 4.15 0 21 0 40.00 6.70 7.05 7.05 0 0 0
December 16, 2022 3.00 3.35 3.55 0 20 0 42.00 8.05 8.40 8.40 0 0 0
December 16, 2022 2.45 2.75 2.90 0 16 0 44.00 9.45 9.75 9.75 0 0 0
December 16, 2022 2.20 2.50 2.65 0 19 0 45.00 10.10 10.55 10.55 0 0 0
December 16, 2022 2.00 2.25 2.35 0 0 0 46.00 10.95 11.35 11.30 0 0 0
December 16, 2022 1.60 1.85 1.95 0 10 0 48.00 12.55 12.95 12.85 0 0 0
December 16, 2022 1.30 1.50 1.55 0 4 0 50.00 14.20 14.65 14.55 0 0 0
December 16, 2022 0.75 0.95 0.95 0 42 0 55.00 18.60 19.05 19.05 0 0 0
December 16, 2022 0.40 0.55 0.60 0 37 0 60.00 23.25 23.90 23.85 0 0 0
December 16, 2022 0.10 0.25 0.25 0 123 0 70.00 33.05 33.60 33.50 0 11 0
January 20, 2023 10.60 11.05 11.15 0 0 0 28.00 1.70 1.85 2.00 0 6 0
January 20, 2023 9.90 10.35 10.45 0 0 0 29.00 1.95 2.15 2.30 0 0 0
January 20, 2023 9.25 9.65 9.85 0 0 0 30.00 2.25 2.60 2.60 0 0 0
January 20, 2023 8.60 9.10 9.15 0 0 0 31.00 2.60 2.80 2.95 0 0 0
January 20, 2023 8.00 8.50 8.55 0 0 0 32.00 3.00 3.40 3.40 0 0 0
January 20, 2023 7.45 7.85 8.05 0 0 0 33.00 3.40 3.65 3.85 0 0 0
January 20, 2023 6.90 7.25 7.45 0 0 0 34.00 3.85 4.15 4.25 0 0 0
January 20, 2023 6.35 6.75 6.95 0 0 0 35.00 4.30 4.65 4.75 0 0 0
January 20, 2023 5.85 6.25 6.45 0 0 0 36.00 4.80 5.15 5.25 0 0 0
January 20, 2023 5.40 5.75 5.95 0 6 0 37.00 5.35 5.65 5.75 0 0 0
January 20, 2023 5.00 5.35 5.55 0 0 0 38.00 5.95 6.25 6.35 0 10 0
January 20, 2023 4.60 4.95 5.15 0 0 0 39.00 6.55 6.85 6.95 0 0 0
January 20, 2023 4.20 4.55 4.75 0 0 0 40.00 7.15 7.45 7.60 0 0 0
January 20, 2023 3.55 3.85 4.05 0 0 0 42.00 8.50 8.75 8.85 0 0 0
March 17, 2023 13.40 14.05 14.25 0 0 0 25.00 1.45 1.75 1.85 0 0 0
March 17, 2023 11.35 11.85 11.95 0 0 0 28.00 2.25 2.55 2.65 0 0 0
March 17, 2023 10.00 10.55 10.65 0 0 0 30.00 2.90 3.25 3.35 0 1 0
March 17, 2023 8.80 9.40 9.55 0 0 0 32.00 3.70 4.15 4.15 0 0 0
March 17, 2023 7.75 8.35 8.45 0 0 0 34.00 4.55 5.05 5.05 0 0 0
March 17, 2023 7.25 7.85 7.95 0 0 0 35.00 5.05 5.55 5.55 0 0 0
March 17, 2023 6.70 7.35 7.45 0 0 0 36.00 5.60 6.05 6.15 0 0 0
March 17, 2023 5.90 6.45 6.65 0 0 0 38.00 6.70 7.15 7.25 0 0 0
March 17, 2023 5.15 5.65 5.75 0 0 0 40.00 7.95 8.15 8.45 0 0 0
March 17, 2023 4.45 4.95 5.05 0 0 0 42.00 9.25 9.65 9.75 0 0 0
March 17, 2023 3.85 4.35 4.45 0 10 0 44.00 10.65 10.95 11.05 0 0 0
March 17, 2023 3.60 4.05 4.15 0 3 0 45.00 11.35 11.65 11.75 0 0 0
March 17, 2023 3.35 3.75 3.95 0 1 0 46.00 12.10 12.35 12.55 0 0 0
March 17, 2023 2.90 3.25 3.45 0 0 0 48.00 13.50 13.85 14.05 0 0 0
March 17, 2023 2.50 2.85 2.95 0 0 0 50.00 15.10 15.50 15.55 0 0 0
March 17, 2023 1.70 2.00 2.05 0 0 0 55.00 19.25 19.75 19.75 0 0 0
March 17, 2023 1.20 1.40 1.45 0 0 0 60.00 23.75 24.20 24.20 0 0 0
March 17, 2023 0.55 0.70 0.75 0 80 0 70.00 33.15 34.00 33.95 0 11 0
June 16, 2023 14.20 15.00 15.20 0 0 0 25.00 2.10 2.35 2.45 0 0 0
June 16, 2023 12.20 12.95 13.15 0 0 0 28.00 3.00 3.45 3.55 0 0 0
June 16, 2023 11.00 11.75 12.05 0 0 0 30.00 3.80 4.25 4.35 0 0 0
June 16, 2023 9.90 10.65 10.85 0 0 0 32.00 4.65 5.05 5.20 0 0 0
June 16, 2023 8.90 9.65 9.85 0 0 0 34.00 5.60 6.05 6.25 0 0 0
June 16, 2023 8.00 8.75 8.95 0 0 0 36.00 6.65 6.95 7.25 0 0 0
June 16, 2023 7.20 7.85 8.05 0 0 0 38.00 7.80 8.05 8.35 0 0 0
June 16, 2023 6.45 7.15 7.35 0 0 0 40.00 9.00 9.25 9.65 0 0 0
June 16, 2023 4.90 5.45 5.45 0 6 0 45.00 12.40 12.75 12.95 0 0 0