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: July 5, 2025 at 8:00 p.m.   (Real-time)

  • Last price: 46.970
  • Net change: -0.080
  • Bid price: 46.860
  • Ask price: 47.100
  • 30-day historical volatility: 39.02%
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: 1,607
Volume: 8
Open interest: 6,689
Volume: 2
July 18, 2025 16.80 17.25 17.25 0 0 0 30.00 0 0.12 0.12 0 10 0
July 18, 2025 14.75 15.30 15.30 0 0 0 32.00 0 0.12 0.12 0 0 0
July 18, 2025 13.75 14.10 14.10 0 0 0 33.00 0 0.12 0.12 0 0 0
July 18, 2025 12.75 13.30 13.30 0 0 0 34.00 0 0.12 0.12 0 35 0
July 18, 2025 11.75 12.30 12.30 0 0 0 35.00 0 0.12 0.12 0 0 0
July 18, 2025 10.75 11.30 11.30 0 0 0 36.00 0 0.13 0.13 0 2 0
July 18, 2025 9.75 10.30 10.30 0 0 0 37.00 0 0.13 0.13 0 0 0
July 18, 2025 8.75 9.15 9.15 0 0 0 38.00 0 0.14 0.14 0 65 0
July 18, 2025 7.75 8.15 8.15 0 15 0 39.00 0.01 0.16 0.16 0 0 0
July 18, 2025 6.80 7.25 7.25 0 17 0 40.00 0.01 0.18 0.18 0 1,513 0
July 18, 2025 5.85 6.30 6.30 0 0 0 41.00 0.01 0.23 0.23 0 43 0
July 18, 2025 4.90 5.45 5.45 0 0 0 42.00 0.04 0.24 0.24 0 20 0
July 18, 2025 3.85 4.45 4.45 0 0 0 43.00 0.11 0.36 0.36 0 80 0
July 18, 2025 3.00 3.65 3.65 0 10 0 44.00 0.21 0.50 0.50 0 213 0
July 18, 2025 2.20 2.90 2.90 0 5 0 45.00 0.39 0.70 0.70 0 1,511 0
July 18, 2025 1.65 2.10 2.10 0 15 0 46.00 0.70 1.05 1.05 0 15 0
July 18, 2025 1.15 1.40 1.40 -0.25 22 1 47.00 1.15 1.45 1.45 0 30 0
July 18, 2025 0.60 1.00 1.00 -0.45 10 4 48.00 1.70 1.95 1.95 0 8 0
July 18, 2025 0.26 0.60 0.60 0 4 0 49.00 2.20 2.80 2.80 0 195 0
July 18, 2025 0.13 0.40 0.40 0 55 0 50.00 2.95 3.50 3.50 0 11 0
July 18, 2025 0.01 0.23 0.23 0 62 0 52.00 4.80 5.35 5.35 0 0 0
July 18, 2025 0.05 0.15 0.15 0 54 0 54.00 6.80 7.30 7.30 0 0 0
July 18, 2025 0 0.13 0.13 0 5 0 56.00 8.80 9.30 9.30 0 0 0
July 18, 2025 0 0.12 0.12 0 11 0 58.00 10.80 11.30 11.30 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 60.00 12.80 13.30 13.30 0 5 0
July 18, 2025 0 0.12 0.12 0 0 0 62.00 14.80 15.30 15.30 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 64.00 16.80 17.30 17.30 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 66.00 18.80 19.30 19.30 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 68.00 20.80 21.30 21.30 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 70.00 22.80 23.30 23.30 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 72.00 24.80 25.30 25.30 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 74.00 26.80 27.30 27.30 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 76.00 28.80 29.30 29.30 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 78.00 30.80 31.30 31.30 0 0 0
July 18, 2025 0 0.12 0.12 0 2 0 80.00 32.80 33.30 33.30 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 82.00 34.80 35.30 35.30 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 84.00 36.80 37.30 37.30 0 0 0
August 15, 2025 16.70 17.45 17.45 0 0 0 30.00 0 0.35 0.35 0 0 0
August 15, 2025 14.75 15.45 15.45 0 0 0 32.00 0.01 0.37 0.37 0 0 0
August 15, 2025 13.90 14.50 14.50 0 0 0 33.00 0.01 0.39 0.39 0 0 0
August 15, 2025 12.80 13.45 13.45 0 0 0 34.00 0.01 0.41 0.41 0 0 0
August 15, 2025 11.90 12.50 12.50 0 0 0 35.00 0.01 0.46 0.46 0 0 0
August 15, 2025 10.90 11.55 11.55 0 0 0 36.00 0.02 0.49 0.49 0 2 0
August 15, 2025 9.90 10.65 10.65 0 0 0 37.00 0.13 0.33 0.33 0 0 0
August 15, 2025 8.95 9.70 9.70 0 0 0 38.00 0.15 0.40 0.40 0 2 0
August 15, 2025 8.10 8.80 8.80 0 0 0 39.00 0.19 0.49 0.49 0 0 0
August 15, 2025 7.20 7.90 7.90 0 0 0 40.00 0.28 0.60 0.60 0 2 0
August 15, 2025 6.35 7.05 7.05 0 0 0 41.00 0.37 0.65 0.65 0 0 0
August 15, 2025 5.50 6.20 6.20 0 0 0 42.00 0.60 0.90 0.90 0 12 0
August 15, 2025 4.80 5.35 5.35 0 0 0 43.00 0.80 1.15 1.15 0 14 0
August 15, 2025 4.15 4.65 4.65 0 0 0 44.00 0.95 1.40 1.40 0 71 0
August 15, 2025 3.40 3.85 3.85 0 2 0 45.00 1.30 1.70 1.70 0 20 0
August 15, 2025 2.75 3.15 3.15 0 0 0 46.00 1.60 2.10 2.10 0 1 0
August 15, 2025 2.15 2.60 2.60 0 2 0 47.00 2.05 2.50 2.50 0 0 0
August 15, 2025 1.70 2.10 2.10 0 3 0 48.00 2.55 3.05 3.05 0 12 0
August 15, 2025 1.25 1.65 1.65 -0.40 5 1 49.00 3.10 3.60 3.60 0 10 0
August 15, 2025 0.90 1.30 1.30 0 209 0 50.00 3.70 4.30 4.30 0 0 0
August 15, 2025 0.36 0.70 0.70 0 205 0 52.00 5.20 5.85 5.85 0 0 0
August 15, 2025 0.13 0.43 0.43 0 105 0 54.00 6.85 7.70 7.70 0 0 0
August 15, 2025 0.02 0.49 0.49 0 20 0 56.00 8.75 9.55 9.55 0 0 0
August 15, 2025 0.01 0.43 0.43 0 0 0 58.00 10.70 11.50 11.50 0 0 0
August 15, 2025 0.01 0.37 0.37 0 0 0 60.00 12.70 13.45 13.45 0 0 0
August 15, 2025 0 0.35 0.35 0 0 0 62.00 14.70 15.45 15.45 0 0 0
August 15, 2025 0 0.34 0.34 0 0 0 64.00 16.70 17.45 17.45 0 0 0
August 15, 2025 0 0.34 0.34 0 0 0 66.00 18.70 19.45 19.45 0 0 0
August 15, 2025 0 0.34 0.34 0 0 0 68.00 20.70 21.45 21.45 0 0 0
August 15, 2025 0 0.34 0.34 0 1 0 70.00 22.65 23.45 23.45 0 0 0
August 15, 2025 0 0.34 0.34 0 1 0 72.00 24.70 25.45 25.45 0 0 0
August 15, 2025 0 0.34 0.34 0 0 0 76.00 28.70 29.45 29.45 0 0 0
September 19, 2025 16.95 17.45 17.45 0 0 0 30.00 0.02 0.29 0.29 0 0 0
September 19, 2025 15.05 15.55 15.55 0 0 0 32.00 0.08 0.37 0.37 0 2 0
September 19, 2025 14.10 14.60 14.60 0 0 0 33.00 0.13 0.44 0.44 0 0 0
September 19, 2025 13.20 13.70 13.70 0 0 0 34.00 0.17 0.50 0.50 0 0 0
September 19, 2025 12.25 12.75 12.75 0 0 0 35.00 0.24 0.55 0.55 0 0 0
September 19, 2025 11.35 11.85 11.85 0 0 0 36.00 0.33 0.60 0.60 0 10 0
September 19, 2025 10.45 10.95 10.95 0 0 0 37.00 0.43 0.70 0.70 0 0 0
September 19, 2025 9.60 10.00 10.00 0 0 0 38.00 0.55 0.80 0.80 0 1 0
September 19, 2025 8.50 9.20 9.20 0 0 0 39.00 0.55 0.95 0.95 0 20 0
September 19, 2025 7.65 8.30 8.30 0 0 0 40.00 0.70 1.05 1.05 0 1,250 0
September 19, 2025 6.80 7.50 7.50 0 0 0 41.00 0.90 1.30 1.30 0 0 0
September 19, 2025 6.05 6.70 6.70 0 1 0 42.00 1.10 1.40 1.40 0 2 0
September 19, 2025 5.30 5.95 5.95 0 0 0 43.00 1.35 1.70 1.70 0 2 0
September 19, 2025 4.60 5.20 5.20 0 0 0 44.00 1.65 2.10 2.10 0 2 0
September 19, 2025 3.95 4.45 4.45 0 0 0 45.00 2.00 2.40 2.40 0 38 0
September 19, 2025 3.35 3.85 3.85 0 1 0 46.00 2.35 2.90 2.90 0 0 0
September 19, 2025 2.80 3.40 3.40 0 0 0 47.00 2.75 3.25 3.25 0 0 0
September 19, 2025 2.30 2.90 2.90 0 5 0 48.00 3.25 3.75 3.75 0 11 0
September 19, 2025 1.90 2.30 2.30 0 0 0 49.00 3.80 4.25 4.25 0 0 0
September 19, 2025 1.50 1.80 1.80 0 100 0 50.00 4.40 4.95 4.95 0 9 0
September 19, 2025 0.90 1.20 1.20 0 115 0 52.00 5.80 6.45 6.45 0 0 0
September 19, 2025 0.42 0.85 0.85 0 12 0 54.00 7.35 8.00 8.00 0 0 0
September 19, 2025 0.31 0.70 0.70 0 15 0 55.00 8.20 8.90 8.90 -0.05 4 1
September 19, 2025 0.16 0.60 0.60 0 0 0 56.00 9.05 9.75 9.75 0 1 0
September 19, 2025 0.14 0.48 0.48 0 3 0 58.00 10.80 11.55 11.55 0 0 0
September 19, 2025 0.05 0.36 0.36 0 4 0 60.00 12.75 13.45 13.45 0 2 0
September 19, 2025 0.01 0.28 0.28 0 0 0 62.00 14.70 15.35 15.35 0 0 0
September 19, 2025 0.01 0.23 0.23 0 0 0 64.00 16.70 17.30 17.30 0 0 0
September 19, 2025 0.01 0.21 0.21 0 45 0 65.00 17.75 18.30 18.30 0 0 0
September 19, 2025 0 0.17 0.17 0 14 0 70.00 22.75 23.30 23.30 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 75.00 27.75 28.30 28.30 0 0 0
September 19, 2025 0 0.14 0.14 0 24 0 80.00 32.75 33.30 33.30 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 85.00 37.75 38.30 38.30 0 0 0
September 19, 2025 0 0.14 0.14 0 10 0 90.00 42.70 43.30 43.30 0 0 0
October 17, 2025 17.00 17.65 17.65 0 0 0 30.00 0.07 0.41 0.41 0 0 0
October 17, 2025 15.10 15.75 15.75 0 0 0 32.00 0.20 0.50 0.50 0 100 0
October 17, 2025 14.20 14.80 14.80 0 0 0 33.00 0.27 0.46 0.46 0 0 0
October 17, 2025 13.25 13.95 13.95 0 0 0 34.00 0.36 0.50 0.50 0 0 0
October 17, 2025 12.35 13.05 13.05 0 0 0 35.00 0.46 0.65 0.65 0 0 0
October 17, 2025 11.45 12.05 12.05 0 0 0 36.00 0.55 0.70 0.70 0 0 0
October 17, 2025 10.65 11.15 11.15 0 0 0 37.00 0.65 0.85 0.85 0 0 0
October 17, 2025 9.50 10.35 10.35 0 0 0 38.00 0.75 1.00 1.00 0 0 0
October 17, 2025 8.75 9.45 9.45 0 0 0 39.00 0.90 1.20 1.20 0 0 0
October 17, 2025 7.85 8.60 8.60 0 0 0 40.00 1.05 1.35 1.35 0 11 0
October 17, 2025 7.10 7.90 7.90 0 0 0 41.00 1.25 1.55 1.55 0 0 0
October 17, 2025 6.35 7.15 7.15 0 0 0 42.00 1.50 1.80 1.80 0 5 0
October 17, 2025 5.65 6.35 6.35 0 0 0 43.00 1.70 2.10 2.10 0 0 0
October 17, 2025 5.10 5.55 5.55 0 0 0 44.00 2.05 2.40 2.40 0 0 0
October 17, 2025 4.45 4.85 4.85 0 0 0 45.00 2.35 2.80 2.80 0 0 0
October 17, 2025 3.85 4.25 4.25 0 4 0 46.00 2.75 3.20 3.20 0 0 0
October 17, 2025 3.30 3.75 3.75 0 0 0 47.00 3.15 3.65 3.65 0 1 0
October 17, 2025 2.80 3.20 3.20 0 0 0 48.00 3.70 4.15 4.15 0 0 0
October 17, 2025 2.30 2.75 2.75 0 5 0 49.00 4.25 4.70 4.70 0 0 0
October 17, 2025 1.95 2.35 2.35 0 0 0 50.00 4.85 5.30 5.30 0 5 0
October 17, 2025 1.25 1.65 1.65 0 0 0 52.00 6.15 6.75 6.75 0 0 0
October 17, 2025 0.80 1.15 1.15 0 7 0 54.00 7.65 8.30 8.30 0 0 0
October 17, 2025 0.49 0.80 0.80 0 0 0 56.00 9.30 10.00 10.00 0 0 0
October 17, 2025 0.27 0.50 0.50 0 0 0 58.00 11.00 11.80 11.80 0 0 0
October 17, 2025 0.21 0.37 0.37 0 0 0 60.00 12.80 13.60 13.60 0 0 0
November 21, 2025 8.50 9.10 9.10 0 0 0 40.00 1.50 1.75 1.75 0 5 0
November 21, 2025 7.75 8.35 8.35 0 0 0 41.00 1.70 2.00 2.00 0 0 0
November 21, 2025 7.05 7.65 7.65 0 0 0 42.00 2.00 2.30 2.30 0 0 0
November 21, 2025 6.35 6.95 6.95 0 0 0 43.00 2.25 2.55 2.55 0 0 0
November 21, 2025 5.70 6.10 6.10 0 0 0 44.00 2.65 2.95 2.95 0 0 0
November 21, 2025 5.15 5.50 5.50 0 0 0 45.00 2.95 3.30 3.30 0 2 0
November 21, 2025 4.50 4.90 4.90 0 30 0 46.00 3.35 3.75 3.75 0 3 0
November 21, 2025 3.95 4.40 4.40 0 0 0 47.00 3.80 4.20 4.20 0 0 0
November 21, 2025 3.50 3.90 3.90 0 0 0 48.00 4.35 4.70 4.70 0 0 0
November 21, 2025 3.05 3.40 3.40 0 0 0 49.00 4.90 5.25 5.25 0 0 0
November 21, 2025 2.65 3.00 3.00 0 0 0 50.00 5.50 5.85 5.85 0 0 0
November 21, 2025 2.00 2.20 2.20 0 4 0 52.00 6.75 7.10 7.10 0 0 0
November 21, 2025 1.45 1.70 1.70 0 0 0 54.00 8.20 8.75 8.75 0 0 0
November 21, 2025 1.00 1.20 1.20 0 0 0 56.00 9.80 10.30 10.30 0 0 0
November 21, 2025 0.70 0.85 0.85 0 0 0 58.00 11.50 12.05 12.05 0 0 0
November 21, 2025 0.46 0.60 0.60 0 0 0 60.00 13.20 13.80 13.80 0 0 0
December 19, 2025 21.75 22.60 22.60 0 0 0 25.00 0.04 0.43 0.43 0 0 0
December 19, 2025 17.25 17.85 17.85 0 10 0 30.00 0.30 0.70 0.70 0 55 0
December 19, 2025 15.40 16.05 16.05 0 0 0 32.00 0.46 0.85 0.85 0 0 0
December 19, 2025 13.65 14.30 14.30 0 0 0 34.00 0.70 1.05 1.05 0 4 0
December 19, 2025 12.80 13.40 13.40 0 0 0 35.00 0.80 1.20 1.20 0 15 0
December 19, 2025 11.60 12.55 12.55 0 0 0 36.00 0.90 1.30 1.30 0 1 0
December 19, 2025 10.00 10.90 10.90 0 0 0 38.00 1.25 1.70 1.70 0 1 0
December 19, 2025 8.60 9.40 9.40 0 2 0 40.00 1.70 2.10 2.10 0 13 0
December 19, 2025 7.00 7.95 7.95 0 0 0 42.00 2.10 2.80 2.80 0 2 0
December 19, 2025 6.35 7.30 7.30 0 0 0 43.00 2.40 3.10 3.10 0 0 0
December 19, 2025 5.75 6.60 6.60 0 2 0 44.00 2.85 3.50 3.50 0 26 0
December 19, 2025 5.15 6.00 6.00 0 0 0 45.00 3.20 3.90 3.90 0 40 0
December 19, 2025 4.70 5.40 5.40 0 0 0 46.00 3.55 4.20 4.20 0 6 0
December 19, 2025 4.20 4.90 4.90 0 0 0 47.00 4.00 4.65 4.65 0 0 0
December 19, 2025 3.70 4.40 4.40 0 5 0 48.00 4.50 5.15 5.15 0 4 0
December 19, 2025 3.15 3.80 3.80 0 0 0 49.00 5.05 5.80 5.80 0 0 0
December 19, 2025 2.85 3.50 3.50 0 1 0 50.00 5.60 6.45 6.45 0 11 0
December 19, 2025 2.00 2.50 2.50 0 0 0 52.00 6.80 7.70 7.70 0 0 0
December 19, 2025 1.60 2.05 2.05 0 0 0 54.00 8.25 9.15 9.15 0 0 0
December 19, 2025 1.35 1.80 1.80 0 0 0 55.00 8.95 9.90 9.90 0 2 0
December 19, 2025 1.10 1.60 1.60 0 0 0 56.00 9.75 10.70 10.70 0 0 0
December 19, 2025 0.75 1.25 1.25 0 0 0 58.00 11.40 12.35 12.35 0 0 0
December 19, 2025 0.50 0.95 0.95 0 12 0 60.00 13.10 14.05 14.05 0 0 0
December 19, 2025 0.18 0.55 0.55 0 0 0 65.00 17.60 18.60 18.60 0 10 0
December 19, 2025 0.01 0.42 0.42 0 2 0 70.00 22.50 23.40 23.40 0 0 0
December 19, 2025 0.01 0.31 0.31 0 1 0 75.00 27.55 28.40 28.40 0 0 0
December 19, 2025 0.01 0.26 0.26 0 3 0 80.00 32.55 33.40 33.40 0 0 0
December 19, 2025 0 0.23 0.23 0 6 0 85.00 37.55 38.40 38.40 0 0 0
December 19, 2025 0 0.22 0.22 0 9 0 90.00 42.55 43.40 43.40 0 0 0
March 20, 2026 22.00 22.70 22.70 0 0 0 25.00 0.21 0.60 0.60 0 0 0
March 20, 2026 17.45 18.20 18.20 0 0 0 30.00 0.60 1.00 1.00 0 2 0
March 20, 2026 15.70 16.45 16.45 0 0 0 32.00 0.85 1.25 1.25 0 0 0
March 20, 2026 14.05 14.75 14.75 0 0 0 34.00 1.10 1.55 1.55 0 0 0
March 20, 2026 12.90 13.95 13.95 0 30 0 35.00 1.30 1.65 1.65 0 18 0
March 20, 2026 12.40 13.15 13.15 0 0 0 36.00 1.50 1.90 1.90 0 0 0
March 20, 2026 10.90 11.60 11.60 0 1 0 38.00 1.90 2.40 2.40 0 15 0
March 20, 2026 9.50 10.15 10.15 0 17 0 40.00 2.45 3.00 3.00 0 0 0
March 20, 2026 8.15 8.85 8.85 0 36 0 42.00 3.05 3.55 3.55 0 0 0
March 20, 2026 6.90 7.55 7.55 0 15 0 44.00 3.80 4.40 4.40 0 1 0
March 20, 2026 6.35 7.00 7.00 0 30 0 45.00 4.20 4.70 4.70 0 1,043 0
March 20, 2026 5.80 6.45 6.45 0 2 0 46.00 4.65 5.10 5.10 0 0 0
March 20, 2026 4.80 5.50 5.50 0 3 0 48.00 5.65 6.30 6.30 0 0 0
March 20, 2026 3.95 4.40 4.40 0 73 0 50.00 6.75 7.40 7.40 0 25 0
March 20, 2026 2.30 2.90 2.90 0 31 0 55.00 9.85 10.70 10.70 0 2 0
March 20, 2026 1.30 1.65 1.65 0 13 0 60.00 13.40 14.65 14.65 0 0 0
March 20, 2026 0.65 1.05 1.05 0 10 0 65.00 18.20 18.95 18.95 0 0 0
March 20, 2026 0.29 0.60 0.60 0 3 0 70.00 22.85 23.60 23.60 0 0 0
June 19, 2026 10.15 10.90 10.90 -0.40 6 2 40.00 3.05 3.55 3.55 0 0 0
June 19, 2026 8.75 9.65 9.65 0 20 0 42.00 3.70 4.25 4.25 0 0 0
June 19, 2026 7.70 8.40 8.40 0 0 0 44.00 4.50 5.05 5.05 0 5 0
June 19, 2026 7.15 7.85 7.85 0 0 0 45.00 4.95 5.50 5.50 0 0 0
June 19, 2026 6.65 7.35 7.35 0 0 0 46.00 5.40 6.05 6.05 0 0 0
June 19, 2026 5.65 6.30 6.30 0 1 0 48.00 6.25 7.05 7.05 0 0 0
June 19, 2026 4.80 5.30 5.30 0 0 0 50.00 7.35 8.15 8.15 0 0 0
June 19, 2026 3.10 3.50 3.50 0 9 0 55.00 10.70 11.45 11.45 -0.55 0 1
June 19, 2026 1.95 2.20 2.20 0 12 0 60.00 14.05 15.25 15.25 0 0 0
June 19, 2026 0.65 1.00 1.00 0 3 0 70.00 23.05 23.90 23.90 0 0 0