NWC – The North West Company Inc.
Last update: August 16, 2024 at 5:51 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 45.000
- Ask price: 45.590
- 30-day historical volatility: 18.24%
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: 602
Volume: 0
|
Open interest: 220
Volume: 0
|
||||||||||||
August 16, 2024 | 0 | 0 | 13.60 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 11.60 | 0 | 0 | 0 | 34.00 | 0 | 0.10 | 0.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 10.60 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 9.60 | 0 | 0 | 0 | 36.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 8.60 | 0 | 0 | 0 | 37.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 7.60 | 0 | 14 | 0 | 38.00 | 0 | 0 | 0.11 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 6.60 | 0 | 0 | 0 | 39.00 | 0 | 0 | 0.11 | 0 | 3 | 0 |
August 16, 2024 | 0 | 0 | 5.60 | 0 | 15 | 0 | 40.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.60 | 0 | 0 | 0 | 41.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.80 | 0 | 15 | 0 | 42.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.80 | 0 | 18 | 0 | 43.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.75 | 0 | 5 | 0 | 44.00 | 0 | 0 | 0.05 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 0.85 | 0 | 15 | 0 | 45.00 | 0 | 0 | 0.34 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.26 | 0 | 15 | 0 | 46.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 47.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 48.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 52.00 | 0 | 0 | 6.85 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 20.80 | 0 | 0 | 0 | 25.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 19.80 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 17.80 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 15.80 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.30 | 0 | 35 | 0 |
September 20, 2024 | 0 | 0 | 13.85 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.30 | 0 | 45 | 0 |
September 20, 2024 | 0 | 0 | 11.80 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.29 | 0 | 15 | 0 |
September 20, 2024 | 0 | 0 | 10.80 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.30 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 9.85 | 0 | 15 | 0 | 36.00 | 0 | 0 | 0.31 | 0 | 15 | 0 |
September 20, 2024 | 0 | 0 | 8.85 | 0 | 0 | 0 | 37.00 | 0 | 0 | 0.34 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.90 | 0 | 38 | 0 | 38.00 | 0 | 0 | 0.36 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.00 | 0 | 0 | 0 | 39.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 6.05 | 0 | 17 | 0 | 40.00 | 0 | 0 | 0.47 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.15 | 0 | 0 | 0 | 41.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.30 | 0 | 55 | 0 | 42.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.45 | 0 | 20 | 0 | 43.00 | 0 | 0 | 0.85 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 2.65 | 0 | 30 | 0 | 44.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.00 | 0 | 16 | 0 | 45.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.50 | 0 | 0 | 0 | 46.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.05 | 0 | 0 | 0 | 47.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.75 | 0 | 0 | 0 | 48.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 50.00 | 0 | 0 | 5.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.33 | 0 | 0 | 0 | 52.00 | 0 | 0 | 7.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 13.80 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 11.85 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.33 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 10.85 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.36 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 9.90 | 0 | 0 | 0 | 36.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.95 | 0 | 0 | 0 | 37.00 | 0 | 0 | 0.47 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.00 | 0 | 0 | 0 | 38.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 7.10 | 0 | 0 | 0 | 39.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.20 | 0 | 0 | 0 | 40.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.30 | 0 | 0 | 0 | 41.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.45 | 0 | 0 | 0 | 42.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.75 | 0 | 20 | 0 | 43.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.05 | 0 | 10 | 0 | 44.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.40 | 0 | 0 | 0 | 45.00 | 0 | 0 | 2.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 46.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.45 | 0 | 0 | 0 | 47.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.10 | 0 | 35 | 0 | 48.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 52.00 | 0 | 0 | 7.20 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 13.90 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.37 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 11.95 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.42 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 10.95 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.45 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 10.05 | 0 | 0 | 0 | 36.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 9.15 | 0 | 0 | 0 | 37.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 8.25 | 0 | 0 | 0 | 38.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 7.40 | 0 | 0 | 0 | 39.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 6.45 | 0 | 15 | 0 | 40.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 5.55 | 0 | 0 | 0 | 41.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 4.80 | 0 | 0 | 0 | 42.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 43.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 3.45 | 0 | 0 | 0 | 44.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 2.85 | 0 | 0 | 0 | 45.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 2.35 | 0 | 20 | 0 | 46.00 | 0 | 0 | 2.95 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 1.90 | 0 | 0 | 0 | 47.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 1.50 | 0 | 0 | 0 | 48.00 | 0 | 0 | 4.15 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.65 | 0 | 0 | 0 | 52.00 | 0 | 0 | 7.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 16.10 | 0 | 6 | 0 | 30.00 | 0 | 0 | 0.46 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 12.25 | 0 | 5 | 0 | 34.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 11.30 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 10.40 | 0 | 0 | 0 | 36.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 8.60 | 0 | 15 | 0 | 38.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 7.75 | 0 | 0 | 0 | 39.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 6.80 | 0 | 0 | 0 | 40.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 6.00 | 0 | 0 | 0 | 41.00 | 0 | 0 | 1.45 | 0 | 40 | 0 |
December 20, 2024 | 0 | 0 | 5.30 | 0 | 15 | 0 | 42.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.60 | 0 | 15 | 0 | 43.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.95 | 0 | 0 | 0 | 44.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.40 | 0 | 15 | 0 | 45.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.80 | 0 | 0 | 0 | 46.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.40 | 0 | 0 | 0 | 47.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.00 | 0 | 0 | 0 | 48.00 | 0 | 0 | 4.45 | 0 | 0 | 0 |
December 20, 2024 | 0 | 1.15 | 1.15 | 0 | 0 | 0 | 50.00 | 0 | 0 | 5.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.95 | 0 | 0 | 0 | 52.00 | 0 | 0 | 7.65 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 8.70 | 0 | 0 | 0 | 38.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 6.95 | 0 | 0 | 0 | 40.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 6.15 | 0 | 0 | 0 | 41.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 5.45 | 0 | 0 | 0 | 42.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 4.75 | 0 | 0 | 0 | 43.00 | 0 | 0 | 2.30 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 4.10 | 0 | 0 | 0 | 44.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 3.55 | 0 | 0 | 0 | 45.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 3.05 | 0 | 0 | 0 | 46.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 2.60 | 0 | 0 | 0 | 47.00 | 0 | 0 | 4.15 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 2.20 | 0 | 0 | 0 | 48.00 | 0 | 0 | 4.75 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.10 | 0 | 0 | 0 | 52.00 | 0 | 0 | 7.75 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 7.25 | 0 | 0 | 0 | 40.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 6.50 | 0 | 0 | 0 | 41.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 5.80 | 0 | 0 | 0 | 42.00 | 0 | 0 | 2.30 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 5.15 | 0 | 0 | 0 | 43.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 4.55 | 0 | 0 | 0 | 44.00 | 0 | 0 | 3.05 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 4.00 | 0 | 0 | 0 | 45.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 3.50 | 0 | 0 | 0 | 46.00 | 0 | 0 | 3.95 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 3.00 | 0 | 0 | 0 | 47.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 2.60 | 0 | 0 | 0 | 48.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.45 | 0 | 0 | 0 | 52.00 | 0 | 0 | 8.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 16.25 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.65 | 0 | 40 | 0 |
March 21, 2025 | 0 | 0 | 12.50 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 11.70 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 10.75 | 0 | 0 | 0 | 36.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.95 | 0 | 0 | 0 | 38.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 7.45 | 0 | 3 | 0 | 40.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 6.10 | 0 | 60 | 0 | 42.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.90 | 0 | 15 | 0 | 44.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.35 | 0 | 50 | 0 | 45.00 | 0 | 0 | 3.70 | 0 | 1 | 0 |
March 21, 2025 | 0 | 0 | 3.85 | 0 | 0 | 0 | 46.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.00 | 0 | 0 | 0 | 48.00 | 0 | 0 | 5.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.25 | 0 | 15 | 0 | 50.00 | 0 | 0 | 6.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.60 | 0 | 0 | 0 | 60.00 | 0 | 0 | 15.50 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 12.00 | 0 | 0 | 0 | 35.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 11.10 | 0 | 0 | 0 | 36.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 9.60 | 0 | 0 | 0 | 38.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 8.10 | 0 | 0 | 0 | 40.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 6.75 | 0 | 0 | 0 | 42.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 5.55 | 0 | 0 | 0 | 44.00 | 0 | 0 | 3.85 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 5.00 | 0 | 0 | 0 | 45.00 | 0 | 0 | 4.30 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 4.50 | 0 | 0 | 0 | 46.00 | 0 | 0 | 4.80 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 3.60 | 0 | 0 | 0 | 48.00 | 0 | 0 | 5.90 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 2.90 | 0 | 0 | 0 | 50.00 | 0 | 0 | 7.15 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 1.05 | 0 | 0 | 0 | 60.00 | 0 | 0 | 15.70 | 0 | 0 | 0 |