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.

MX – Methanex Corporation

Last update: August 14, 2022 at 1:53 p.m.   (Real-time)

  • Last price: 49.150
  • Net change: 0.960
  • Bid price: 49.000
  • Ask price: 49.220
  • 30-day historical volatility: 51.11%
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: 2,155
Volume: 27
Open interest: 2,624
Volume: 126
August 19, 2022 14.90 15.45 15.45 0 0 0 34.00 0 0.19 0.19 0 0 0
August 19, 2022 12.90 13.45 13.45 0 0 0 36.00 0 0.19 0.19 0 0 0
August 19, 2022 10.85 11.45 11.45 0 0 0 38.00 0 0.19 0.19 0 50 0
August 19, 2022 8.85 9.45 9.45 0 0 0 40.00 0 0.10 0.10 0 23 0
August 19, 2022 6.90 7.45 7.45 0 0 0 42.00 0 0.10 0.10 0 82 0
August 19, 2022 5.90 6.45 6.45 0 0 0 43.00 0.01 0.10 0.10 0 29 0
August 19, 2022 4.95 5.50 5.50 0 0 0 44.00 0.01 0.10 0.10 0 98 0
August 19, 2022 4.00 4.55 4.55 0 6 0 45.00 0.05 0.15 0.15 0 16 0
August 19, 2022 3.05 3.50 3.50 0 0 0 46.00 0.10 0.20 0.20 0 35 0
August 19, 2022 2.15 2.60 2.60 0 65 0 47.00 0.20 0.35 0.35 0 0 0
August 19, 2022 1.50 1.85 1.85 0 322 0 48.00 0.45 0.65 0.65 0 15 0
August 19, 2022 0.90 1.20 1.20 0 40 0 49.00 0.80 1.05 1.05 0 30 0
August 19, 2022 0.50 0.70 0.70 0 1 25 50.00 1.30 1.65 1.65 0 26 0
August 19, 2022 0.10 0.20 0.20 -0.05 108 1 52.00 2.80 3.30 3.30 0 85 0
August 19, 2022 0.01 0.10 0.10 0 115 0 54.00 4.60 5.20 5.20 0 30 0
August 19, 2022 0 0.10 0.10 0 5 0 56.00 6.60 7.15 7.15 0 40 0
August 19, 2022 0 0.19 0.19 0 2 0 58.00 8.60 9.15 9.15 0 12 0
August 19, 2022 0 0.19 0.19 0 5 0 60.00 10.60 11.15 11.15 0 32 0
August 19, 2022 0 0.19 0.19 0 9 0 62.00 12.60 13.15 13.15 0 0 0
August 19, 2022 0 0.19 0.19 0 0 0 64.00 14.60 15.15 15.15 0 0 0
August 19, 2022 0 0.19 0.19 0 0 0 66.00 16.60 17.15 17.15 0 0 0
August 19, 2022 0 0.19 0.19 0 9 0 68.00 18.60 19.15 19.15 0 0 0
August 19, 2022 0 0.19 0.19 0 0 0 70.00 20.60 21.15 21.15 0 0 0
August 19, 2022 0 0.19 0.19 0 10 0 72.00 22.60 23.15 23.15 0 5 0
August 19, 2022 0 0.19 0.19 0 23 0 74.00 24.60 25.15 25.15 0 0 0
August 19, 2022 0 0.19 0.19 0 11 0 76.00 26.60 27.15 27.15 0 15 0
August 19, 2022 0 0.19 0.19 0 5 0 78.00 28.60 29.15 29.15 0 0 0
August 19, 2022 0 0.19 0.19 0 38 0 80.00 30.60 31.15 31.15 0 5 0
September 16, 2022 14.95 15.60 15.60 0 0 0 34.00 0.01 0.15 0.15 -0.18 21 20
September 16, 2022 13.00 13.65 13.65 0 0 0 36.00 0.05 0.15 0.15 0 13 0
September 16, 2022 11.10 11.70 11.70 0 0 0 38.00 0.10 0.20 0.20 0 6 0
September 16, 2022 9.20 9.85 9.85 0 0 0 40.00 0.20 0.30 0.30 0 31 0
September 16, 2022 7.40 7.90 7.90 0 0 0 42.00 0.35 0.50 0.50 0 43 0
September 16, 2022 6.40 7.00 7.00 0 0 0 43.00 0.45 0.65 0.65 0 10 0
September 16, 2022 5.60 6.15 6.15 0 0 0 44.00 0.65 0.85 0.85 0 0 0
September 16, 2022 4.85 5.30 5.30 0 0 0 45.00 0.85 1.05 1.05 0 8 0
September 16, 2022 4.15 4.60 4.60 0 2 0 46.00 1.10 1.35 1.35 -0.45 1,523 106
September 16, 2022 3.50 3.90 3.90 0 0 0 47.00 1.45 1.70 1.70 0 0 0
September 16, 2022 2.90 3.25 3.25 0 26 0 48.00 1.85 2.10 2.10 0 6 0
September 16, 2022 2.35 2.70 2.70 0 0 0 49.00 2.30 2.60 2.60 0 0 0
September 16, 2022 1.90 2.20 2.20 -0.05 1 1 50.00 2.85 3.15 3.15 0 5 0
September 16, 2022 1.15 1.40 1.40 0 1 0 52.00 4.10 4.50 4.50 0 5 0
September 16, 2022 0.65 0.90 0.90 0 0 0 54.00 5.50 6.00 6.00 0 0 0
September 16, 2022 0.50 0.70 0.70 0 0 0 55.00 6.30 6.80 6.80 0 5 0
September 16, 2022 0.35 0.55 0.55 0 0 0 56.00 7.15 7.70 7.70 0 0 0
September 16, 2022 0.20 0.35 0.35 0 8 0 58.00 8.90 9.55 9.55 0 0 0
September 16, 2022 0.10 0.20 0.20 0 31 0 60.00 10.80 11.45 11.45 0 15 0
September 16, 2022 0.05 0.15 0.15 0 20 0 62.00 12.75 13.40 13.40 0 0 0
September 16, 2022 0.01 0.10 0.10 0 3 0 64.00 14.70 15.35 15.35 0 0 0
September 16, 2022 0.01 0.10 0.10 0 18 0 65.00 15.70 16.35 16.35 0 3 0
September 16, 2022 0.01 0.10 0.10 0 52 0 66.00 16.70 17.30 17.30 0 0 0
September 16, 2022 0.01 0.10 0.10 0 8 0 68.00 18.70 19.30 19.30 0 0 0
September 16, 2022 0.01 0.26 0.26 0 36 0 70.00 20.70 21.25 21.25 0 0 0
September 16, 2022 0 0.25 0.25 0 15 0 72.00 22.65 23.25 23.25 0 0 0
September 16, 2022 0 0.24 0.24 0 0 0 74.00 24.65 25.25 25.25 0 0 0
September 16, 2022 0 0.24 0.24 0 0 0 75.00 25.65 26.25 26.25 0 0 0
September 16, 2022 0 0.22 0.22 0 0 0 76.00 26.60 27.25 27.25 0 0 0
September 16, 2022 0 0.23 0.23 0 2 0 78.00 28.60 29.25 29.25 0 0 0
September 16, 2022 0 0.23 0.23 0 86 0 80.00 30.65 31.20 31.20 0 0 0
September 16, 2022 0 0.22 0.22 0 13 0 90.00 40.60 41.20 41.20 0 0 0
October 21, 2022 15.10 15.80 15.80 0 0 0 34.00 0.20 0.29 0.29 0 20 0
October 21, 2022 13.20 13.90 13.90 0 0 0 36.00 0.30 0.39 0.39 0 0 0
October 21, 2022 11.40 12.10 12.10 0 0 0 38.00 0.45 0.60 0.60 0 0 0
October 21, 2022 9.60 10.20 10.20 0 0 0 40.00 0.65 0.85 0.85 0 0 0
October 21, 2022 8.00 8.50 8.50 0 0 0 42.00 1.00 1.25 1.25 0 0 0
October 21, 2022 7.20 7.75 7.75 0 0 0 43.00 1.20 1.50 1.50 0 0 0
October 21, 2022 6.50 7.00 7.00 0 0 0 44.00 1.50 1.75 1.75 0 0 0
October 21, 2022 5.80 6.30 6.30 0 0 0 45.00 1.80 2.10 2.10 0 0 0
October 21, 2022 5.20 5.65 5.65 0 0 0 46.00 2.15 2.45 2.45 0 0 0
October 21, 2022 4.60 5.05 5.05 0 0 0 47.00 2.50 2.85 2.85 0 1 0
October 21, 2022 4.00 4.50 4.50 0 0 0 48.00 2.95 3.25 3.25 0 0 0
October 21, 2022 3.50 4.00 4.00 0 0 0 49.00 3.40 3.80 3.80 0 0 0
October 21, 2022 3.10 3.50 3.50 0 8 0 50.00 3.90 4.30 4.30 0 0 0
October 21, 2022 2.30 2.65 2.65 0 0 0 52.00 5.10 5.50 5.50 0 0 0
October 21, 2022 1.70 2.00 2.00 0 12 0 54.00 6.50 7.00 7.00 0 0 0
October 21, 2022 1.20 1.50 1.50 0 0 0 56.00 7.95 8.50 8.50 0 0 0
October 21, 2022 0.85 1.10 1.10 0 1 0 58.00 9.60 10.15 10.15 0 0 0
October 21, 2022 0.60 0.80 0.80 0 0 0 60.00 11.30 11.90 11.90 0 15 0
October 21, 2022 0.40 0.60 0.60 0 16 0 62.00 13.10 13.70 13.70 0 20 0
October 21, 2022 0.30 0.45 0.45 0 11 0 64.00 14.90 15.65 15.65 0 26 0
October 21, 2022 0.20 0.35 0.35 0 14 0 66.00 16.85 17.60 17.60 0 35 0
October 21, 2022 0.15 0.25 0.25 0 2 0 68.00 18.80 19.50 19.50 0 0 0
October 21, 2022 0.10 0.20 0.20 0 15 0 70.00 20.75 21.35 21.35 0 0 0
October 21, 2022 0.05 0.15 0.15 0 10 0 72.00 22.70 23.35 23.35 0 0 0
October 21, 2022 0.05 0.15 0.15 0 500 0 74.00 24.70 25.30 25.30 0 0 0
October 21, 2022 0.02 0.15 0.15 0 5 0 76.00 26.65 27.30 27.30 0 0 0
October 21, 2022 0.01 0.10 0.10 0 0 0 80.00 30.65 31.25 31.25 0 0 0
November 18, 2022 15.30 16.15 16.15 0 0 0 34.00 0.35 0.50 0.50 0 0 0
November 18, 2022 13.55 14.25 14.25 0 0 0 36.00 0.50 0.65 0.65 0 0 0
November 18, 2022 11.80 12.30 12.30 0 0 0 38.00 0.70 0.95 0.95 0 0 0
November 18, 2022 10.10 10.65 10.65 0 0 0 40.00 1.05 1.30 1.30 0 0 0
November 18, 2022 8.65 9.10 9.10 0 0 0 42.00 1.50 1.75 1.75 0 7 0
November 18, 2022 7.95 8.40 8.40 0 0 0 43.00 1.75 2.05 2.05 0 0 0
November 18, 2022 7.25 7.70 7.70 0 0 0 44.00 2.10 2.40 2.40 0 5 0
November 18, 2022 6.60 7.10 7.10 0 0 0 45.00 2.40 2.75 2.75 0 1 0
November 18, 2022 5.95 6.40 6.40 0 0 0 46.00 2.75 3.20 3.20 0 0 0
November 18, 2022 5.35 5.80 5.80 0 0 0 47.00 3.20 3.60 3.60 0 1 0
November 18, 2022 4.80 5.30 5.30 0 0 0 48.00 3.60 4.00 4.00 0 0 0
November 18, 2022 4.30 4.80 4.80 0 0 0 49.00 4.10 4.60 4.60 0 0 0
November 18, 2022 3.90 4.30 4.30 0 0 0 50.00 4.60 5.10 5.10 0 0 0
November 18, 2022 3.10 3.50 3.50 0 0 0 52.00 5.80 6.30 6.30 0 0 0
November 18, 2022 2.40 2.80 2.80 0 0 0 54.00 7.10 7.60 7.60 0 0 0
November 18, 2022 1.85 2.20 2.20 0 0 0 56.00 8.50 9.10 9.10 0 0 0
November 18, 2022 1.45 1.75 1.75 0 0 0 58.00 10.10 10.70 10.70 0 0 0
November 18, 2022 1.10 1.40 1.40 0 0 0 60.00 11.70 12.30 12.30 0 0 0
November 18, 2022 0.85 1.10 1.10 0 0 0 62.00 13.50 14.00 14.00 0 0 0
November 18, 2022 0.65 0.85 0.85 0 0 0 64.00 15.25 15.75 15.75 0 0 0
November 18, 2022 0.45 0.65 0.65 0 0 0 66.00 17.10 17.85 17.85 0 0 0
November 18, 2022 0.36 0.55 0.55 0 0 0 68.00 19.00 19.75 19.75 0 0 0
November 18, 2022 0.26 0.45 0.45 0 0 0 70.00 20.90 21.65 21.65 0 0 0
November 18, 2022 0.20 0.35 0.35 0 0 0 72.00 22.85 23.60 23.60 0 0 0
November 18, 2022 0.15 0.30 0.30 0 0 0 74.00 24.80 25.55 25.55 0 0 0
November 18, 2022 0.10 0.25 0.25 0 0 0 76.00 26.80 27.55 27.55 0 0 0
December 16, 2022 15.60 16.45 16.45 0 0 0 34.00 0.50 0.70 0.70 0 50 0
December 16, 2022 13.85 14.40 14.40 0 0 0 36.00 0.75 0.95 0.95 0 10 0
December 16, 2022 12.15 12.70 12.70 0 0 0 38.00 1.05 1.25 1.25 0 0 0
December 16, 2022 10.55 11.10 11.10 0 0 0 40.00 1.45 1.70 1.70 0 5 0
December 16, 2022 9.10 9.60 9.60 0 0 0 42.00 1.95 2.25 2.25 0 0 0
December 16, 2022 8.40 8.90 8.90 0 0 0 43.00 2.25 2.55 2.55 0 0 0
December 16, 2022 7.70 8.30 8.30 0 15 0 44.00 2.55 2.90 2.90 0 1 0
December 16, 2022 7.10 7.60 7.60 0 10 0 45.00 2.95 3.30 3.30 0 17 0
December 16, 2022 6.60 7.00 7.00 0 18 0 46.00 3.30 3.70 3.70 0 0 0
December 16, 2022 6.00 6.40 6.40 0 0 0 47.00 3.75 4.20 4.20 0 0 0
December 16, 2022 5.50 5.90 5.90 0 0 0 48.00 4.20 4.70 4.70 0 2 0
December 16, 2022 5.00 5.40 5.40 0 0 0 49.00 4.70 5.20 5.20 0 0 0
December 16, 2022 4.55 5.00 5.00 0 0 0 50.00 5.30 5.70 5.70 0 2 0
December 16, 2022 3.70 4.10 4.10 0 0 0 52.00 6.45 6.90 6.90 0 0 0
December 16, 2022 3.00 3.40 3.40 0 0 0 54.00 7.65 8.20 8.20 0 0 0
December 16, 2022 2.70 3.10 3.10 0 5 0 55.00 8.40 8.90 8.90 0 65 0
December 16, 2022 2.40 2.80 2.80 0 0 0 56.00 9.10 9.60 9.60 0 0 0
December 16, 2022 1.95 2.30 2.30 0 1 0 58.00 10.60 11.10 11.10 0 0 0
December 16, 2022 1.55 1.85 1.85 0 65 0 60.00 12.10 12.70 12.70 0 0 0
December 16, 2022 1.20 1.50 1.50 0 1 0 62.00 13.80 14.40 14.40 0 0 0
December 16, 2022 1.00 1.25 1.25 0 0 0 64.00 15.50 16.10 16.10 0 0 0
December 16, 2022 0.85 1.10 1.10 0 34 0 65.00 16.40 17.00 17.00 0 2 0
December 16, 2022 0.60 0.80 0.80 0 0 0 68.00 19.20 19.70 19.70 0 0 0
December 16, 2022 0.46 0.70 0.70 0 34 0 70.00 21.05 21.90 21.90 0 0 0
December 16, 2022 0.25 0.45 0.45 0 20 0 75.00 25.80 26.75 26.75 0 0 0
December 16, 2022 0.15 0.30 0.30 0 20 0 80.00 30.75 31.60 31.60 0 0 0
December 16, 2022 0.05 0.15 0.15 0 2 0 90.00 40.65 41.50 41.50 0 0 0
January 20, 2023 11.10 11.60 11.60 0 0 0 40.00 1.95 2.20 2.20 0 0 0
January 20, 2023 9.70 10.20 10.20 0 0 0 42.00 2.50 2.80 2.80 0 1 0
January 20, 2023 9.05 9.50 9.50 0 0 0 43.00 2.80 3.20 3.20 0 0 0
January 20, 2023 8.45 8.90 8.90 0 0 0 44.00 3.15 3.60 3.60 0 0 0
January 20, 2023 7.85 8.30 8.30 0 0 0 45.00 3.50 4.00 4.00 0 0 0
January 20, 2023 7.30 7.70 7.70 0 0 0 46.00 3.90 4.40 4.40 0 0 0
January 20, 2023 6.75 7.20 7.20 0 0 0 47.00 4.40 4.90 4.90 0 0 0
January 20, 2023 6.15 6.70 6.70 0 0 0 48.00 4.90 5.40 5.40 0 0 0
January 20, 2023 5.70 6.20 6.20 0 0 0 49.00 5.40 5.90 5.90 0 0 0
January 20, 2023 5.20 5.80 5.80 0 0 0 50.00 5.90 6.40 6.40 0 0 0
January 20, 2023 4.40 4.90 4.90 0 0 0 52.00 7.10 7.60 7.60 0 0 0
January 20, 2023 3.70 4.20 4.20 0 0 0 54.00 8.30 8.90 8.90 0 0 0
January 20, 2023 3.15 3.60 3.60 0 0 0 56.00 9.70 10.25 10.25 0 0 0
January 20, 2023 2.15 2.55 2.55 0 0 0 60.00 12.65 13.15 13.15 0 0 0
March 17, 2023 15.50 16.20 16.20 0 0 0 35.00 1.45 1.75 1.75 0 0 0
March 17, 2023 12.00 12.55 12.55 0 0 0 40.00 2.70 3.10 3.10 0 0 0
March 17, 2023 10.70 11.20 11.20 0 0 0 42.00 3.35 3.80 3.80 0 1 0
March 17, 2023 9.45 10.00 10.00 0 0 0 44.00 4.10 4.60 4.60 0 0 0
March 17, 2023 8.95 9.50 9.50 0 0 0 45.00 4.50 5.00 5.00 0 0 0
March 17, 2023 8.35 8.90 8.90 0 0 0 46.00 4.95 5.45 5.45 0 0 0
March 17, 2023 7.35 7.90 7.90 0 0 0 48.00 5.90 6.50 6.50 0 0 0
March 17, 2023 6.40 7.00 7.00 0 0 0 50.00 6.90 7.50 7.50 0 2 0
March 17, 2023 4.55 5.05 5.05 0 0 0 55.00 10.00 10.55 10.55 0 10 0
March 17, 2023 3.20 3.65 3.65 0 15 0 60.00 13.60 14.20 14.20 0 0 0
March 17, 2023 2.20 2.65 2.65 0 25 0 65.00 17.50 18.05 18.05 0 0 0
March 17, 2023 1.50 1.90 1.90 0 2 0 70.00 21.80 22.35 22.35 0 0 0
March 17, 2023 1.05 1.40 1.40 0 170 0 75.00 26.30 26.85 26.85 0 0 0
March 17, 2023 0.75 1.00 1.00 0 0 0 80.00 30.95 32.00 32.00 0 0 0
March 17, 2023 0.41 0.60 0.60 0 7 0 90.00 40.60 41.55 41.55 0 0 0
June 16, 2023 16.50 17.30 17.30 0 0 0 35.00 2.25 2.75 2.75 0 0 0
June 16, 2023 13.10 14.00 14.00 0 0 0 40.00 3.80 4.40 4.40 0 0 0
June 16, 2023 12.00 12.80 12.80 0 0 0 42.00 4.50 5.20 5.20 0 0 0
June 16, 2023 10.90 11.50 11.50 0 0 0 44.00 5.30 6.05 6.05 0 0 0
June 16, 2023 10.30 11.10 11.10 0 0 0 45.00 5.80 6.50 6.50 0 3 0
June 16, 2023 9.80 10.55 10.55 0 0 0 46.00 6.30 7.00 7.00 0 0 0
June 16, 2023 8.90 9.55 9.55 0 0 0 48.00 7.30 8.00 8.00 0 0 0
June 16, 2023 8.00 8.65 8.65 0 0 0 50.00 8.30 9.15 9.15 0 0 0
June 16, 2023 6.20 6.70 6.70 0 0 0 55.00 11.40 12.20 12.20 0 0 0
June 16, 2023 4.70 5.25 5.25 0 15 0 60.00 14.80 15.60 15.60 0 0 0
June 16, 2023 3.60 4.15 4.15 0 4 0 65.00 18.60 19.30 19.30 0 0 0
June 16, 2023 2.65 3.40 3.40 0 0 0 70.00 22.70 23.40 23.40 0 0 0
June 16, 2023 1.60 1.80 1.80 0 2 0 80.00 31.50 32.20 32.20 0 0 0