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.

NWC – The North West Company Inc.

Last update: September 7, 2025 at 2:54 p.m.   (Real-time)

  • Last price: 51.220
  • Net change: 0.320
  • Bid price: 50.860
  • Ask price: 51.730
  • 30-day historical volatility: 21.55%
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: 658
Volume: 2
Open interest: 1,543
Volume: 0
September 19, 2025 16.00 16.60 16.60 0 0 0 35.00 0 0.49 0.49 0 0 0
September 19, 2025 11.00 11.60 11.60 0 0 0 40.00 0 0.05 0.05 0 15 0
September 19, 2025 8.95 9.65 9.65 0 20 0 42.00 0 0.49 0.49 0 10 0
September 19, 2025 8.05 8.65 8.65 0 0 0 43.00 0 0.49 0.49 0 1 0
September 19, 2025 7.00 7.65 7.65 0 0 0 44.00 0 0.10 0.10 0 3 0
September 19, 2025 6.05 6.75 6.75 0 0 0 45.00 0.02 0.49 0.49 0 20 0
September 19, 2025 5.15 5.85 5.85 0 0 0 46.00 0.11 0.31 0.31 0 0 0
September 19, 2025 4.30 4.85 4.85 0 0 0 47.00 0.11 0.38 0.38 0 1 0
September 19, 2025 3.40 4.05 4.05 0 4 0 48.00 0.30 0.55 0.55 0 1,352 0
September 19, 2025 2.60 3.20 3.20 0 0 0 49.00 0.34 0.80 0.80 0 0 0
September 19, 2025 2.10 2.40 2.40 0 58 2 50.00 0.60 1.00 1.00 0 0 0
September 19, 2025 1.00 1.30 1.30 0 48 0 52.00 1.50 2.00 2.00 0 40 0
September 19, 2025 0.31 0.60 0.60 0 46 0 54.00 2.80 3.40 3.40 0 0 0
September 19, 2025 0.11 0.40 0.40 0 24 0 55.00 3.65 4.35 4.35 0 0 0
September 19, 2025 0.02 0.28 0.28 0 20 0 56.00 4.60 5.25 5.25 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 58.00 6.35 7.30 7.30 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 60.00 8.35 9.30 9.30 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 62.00 10.20 11.30 11.30 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 64.00 12.20 13.50 13.50 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 65.00 12.95 14.30 14.30 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 68.00 15.95 17.30 17.30 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 70.00 17.85 19.30 19.30 0 0 0
October 17, 2025 9.05 9.70 9.70 0 0 0 42.00 0.02 0.45 0.45 0 1 0
October 17, 2025 8.10 8.75 8.75 0 0 0 43.00 0.09 0.36 0.36 0 0 0
October 17, 2025 7.15 7.80 7.80 0 0 0 44.00 0.15 0.43 0.43 0 0 0
October 17, 2025 6.20 6.85 6.85 0 0 0 45.00 0.24 0.50 0.50 0 0 0
October 17, 2025 5.35 5.95 5.95 0 0 0 46.00 0.35 0.65 0.65 0 1 0
October 17, 2025 4.45 5.15 5.15 0 0 0 47.00 0.50 0.85 0.85 0 0 0
October 17, 2025 3.80 4.35 4.35 0 10 0 48.00 0.70 1.10 1.10 0 1 0
October 17, 2025 3.00 3.60 3.60 0 0 0 49.00 1.00 1.40 1.40 0 0 0
October 17, 2025 2.40 2.90 2.90 0 9 0 50.00 1.40 1.80 1.80 0 5 0
October 17, 2025 1.35 1.80 1.80 0 1 0 52.00 2.25 2.80 2.80 0 0 0
October 17, 2025 0.65 1.05 1.05 0 1 0 54.00 3.55 4.15 4.15 0 0 0
October 17, 2025 0.28 0.50 0.50 0 5 0 56.00 5.15 5.80 5.80 0 0 0
October 17, 2025 0.10 0.38 0.38 0 30 0 58.00 6.90 7.60 7.60 0 0 0
October 17, 2025 0.01 0.42 0.42 0 0 0 60.00 8.85 9.55 9.55 0 0 0
October 17, 2025 0 0.39 0.39 0 0 0 62.00 10.80 11.50 11.50 0 0 0
October 17, 2025 0 0.27 0.27 0 0 0 64.00 12.70 13.40 13.40 0 0 0
October 17, 2025 0 0.26 0.26 0 0 0 68.00 16.70 17.40 17.40 0 0 0
November 21, 2025 9.20 9.85 9.85 0 0 0 42.00 0.17 0.48 0.48 0 0 0
November 21, 2025 8.25 8.95 8.95 0 0 0 43.00 0.26 0.55 0.55 0 0 0
November 21, 2025 7.30 8.00 8.00 0 0 0 44.00 0.35 0.65 0.65 0 0 0
November 21, 2025 6.50 7.15 7.15 0 0 0 45.00 0.48 0.80 0.80 0 0 0
November 21, 2025 5.70 6.35 6.35 0 0 0 46.00 0.60 1.00 1.00 0 0 0
November 21, 2025 4.90 5.45 5.45 0 0 0 47.00 0.80 1.20 1.20 0 8 0
November 21, 2025 4.15 4.85 4.85 0 1 0 48.00 1.05 1.50 1.50 0 0 0
November 21, 2025 3.50 4.05 4.10 0 0 0 49.00 1.40 1.85 1.85 0 0 0
November 21, 2025 2.90 3.45 3.45 0 0 0 50.00 1.75 2.25 2.25 0 0 0
November 21, 2025 1.85 2.30 2.30 0 5 0 52.00 2.65 3.25 3.25 0 0 0
November 21, 2025 1.10 1.50 1.50 0 10 0 54.00 3.95 4.50 4.50 0 0 0
November 21, 2025 0.65 1.05 1.05 0 10 0 56.00 5.40 6.10 6.10 0 0 0
November 21, 2025 0.33 0.65 0.65 0 2 0 58.00 7.05 7.80 7.80 0 0 0
November 21, 2025 0.15 0.46 0.46 0 0 0 60.00 8.80 9.65 9.65 0 0 0
November 21, 2025 0.02 0.49 0.49 0 0 0 62.00 10.75 11.60 11.60 0 0 0
November 21, 2025 0.01 0.45 0.45 0 0 0 64.00 12.70 13.55 13.55 0 0 0
November 21, 2025 0.01 0.40 0.40 0 0 0 68.00 16.65 17.45 17.45 0 0 0
December 19, 2025 15.90 16.80 16.80 0 0 0 35.00 0.01 0.49 0.49 0 15 0
December 19, 2025 11.15 12.00 12.00 0 0 0 40.00 0.18 0.50 0.50 0 2 0
December 19, 2025 9.35 10.15 10.15 0 0 0 42.00 0.34 0.70 0.70 0 0 0
December 19, 2025 8.50 9.25 9.25 0 0 0 43.00 0.46 0.80 0.80 0 0 0
December 19, 2025 7.65 8.45 8.45 0 0 0 44.00 0.60 1.00 1.00 0 1 0
December 19, 2025 6.80 7.65 7.65 0 0 0 45.00 0.75 1.20 1.20 0 2 0
December 19, 2025 6.00 6.85 6.85 0 0 0 46.00 1.00 1.40 1.40 0 0 0
December 19, 2025 5.35 6.10 6.10 0 0 0 47.00 1.20 1.70 1.70 0 0 0
December 19, 2025 4.60 5.30 5.30 0 0 0 48.00 1.60 2.00 2.00 0 7 0
December 19, 2025 4.00 4.70 4.70 0 0 0 49.00 1.90 2.40 2.40 0 0 0
December 19, 2025 3.40 4.05 4.10 0 12 0 50.00 2.20 2.80 2.80 0 1 0
December 19, 2025 2.40 3.05 3.10 0 68 0 52.00 3.10 3.80 3.80 0 0 0
December 19, 2025 1.60 2.25 2.25 0 10 0 54.00 4.30 5.00 5.00 0 10 0
December 19, 2025 1.30 1.80 1.80 0 12 0 55.00 5.00 5.70 5.70 0 0 0
December 19, 2025 1.00 1.50 1.50 0 0 0 56.00 5.65 6.40 6.40 0 0 0
December 19, 2025 0.65 1.10 1.10 0 0 0 58.00 7.25 8.05 8.05 0 0 0
December 19, 2025 0.36 0.75 0.75 0 0 0 60.00 8.95 9.80 9.80 0 0 0
December 19, 2025 0.02 0.49 0.49 0 0 0 65.00 13.65 14.55 14.55 0 0 0
December 19, 2025 0.01 0.47 0.47 0 0 0 70.00 18.60 19.50 19.50 0 0 0
December 19, 2025 0 0.43 0.43 0 0 0 80.00 28.55 29.50 29.50 0 0 0
January 16, 2026 9.35 10.25 10.25 0 0 0 42.00 0.47 0.85 0.85 0 1 0
January 16, 2026 8.50 9.35 9.35 0 0 0 43.00 0.60 1.00 1.00 0 0 0
January 16, 2026 7.65 8.55 8.55 0 0 0 44.00 0.75 1.20 1.20 0 0 0
January 16, 2026 6.95 7.75 7.75 0 0 0 45.00 0.95 1.45 1.45 0 0 0
January 16, 2026 6.15 6.95 6.95 0 0 0 46.00 1.15 1.70 1.70 0 0 0
January 16, 2026 5.45 6.25 6.25 0 0 0 47.00 1.50 2.00 2.00 0 0 0
January 16, 2026 4.80 5.40 5.40 0 0 0 48.00 1.80 2.30 2.30 0 0 0
January 16, 2026 4.15 4.80 4.80 0 0 0 49.00 2.10 2.75 2.75 0 0 0
January 16, 2026 3.60 4.30 4.35 0 0 0 50.00 2.50 3.20 3.20 0 0 0
January 16, 2026 2.55 3.30 3.30 0 0 0 52.00 3.50 4.20 4.20 0 10 0
January 16, 2026 1.75 2.50 2.50 0 0 0 54.00 4.70 5.45 5.45 0 0 0
January 16, 2026 1.15 1.85 1.85 0 0 0 56.00 5.95 6.90 6.90 0 0 0
January 16, 2026 0.75 1.35 1.35 0 0 0 58.00 7.55 8.45 8.45 0 0 0
January 16, 2026 0.46 0.90 0.90 0 0 0 60.00 9.25 10.10 10.10 0 0 0
February 20, 2026 7.80 8.85 8.85 0 0 0 44.00 0.95 1.45 1.45 0 0 0
February 20, 2026 7.05 8.05 8.05 0 0 0 45.00 1.30 1.70 1.70 0 0 0
February 20, 2026 6.30 7.35 7.35 0 0 0 46.00 1.35 2.00 2.00 0 0 0
February 20, 2026 5.60 6.65 6.65 0 0 0 47.00 1.90 2.35 2.35 0 0 0
February 20, 2026 5.10 5.85 5.90 0 0 0 48.00 2.10 2.70 2.70 0 0 0
February 20, 2026 4.50 5.25 5.30 0 0 0 49.00 2.35 3.10 3.10 0 0 0
February 20, 2026 3.90 4.70 4.70 0 0 0 50.00 3.00 3.55 3.55 0 3 0
February 20, 2026 3.00 3.75 3.75 0 0 0 52.00 4.00 4.60 4.60 0 0 0
February 20, 2026 2.10 2.90 2.90 0 0 0 54.00 5.10 5.80 5.80 0 0 0
February 20, 2026 1.45 2.25 2.25 0 0 0 56.00 6.30 7.20 7.20 0 0 0
February 20, 2026 1.00 1.70 1.70 0 0 0 58.00 7.80 8.80 8.80 0 0 0
February 20, 2026 0.65 1.30 1.30 0 0 0 60.00 9.45 10.40 10.40 0 0 0
March 20, 2026 11.30 12.40 12.40 0 8 0 40.00 0.50 0.95 0.95 0 7 0
March 20, 2026 9.65 10.55 10.55 0 20 0 42.00 0.80 1.25 1.25 0 0 0
March 20, 2026 8.05 9.05 9.05 0 4 0 44.00 1.10 1.65 1.65 0 0 0
March 20, 2026 7.30 8.25 8.25 0 0 0 45.00 1.30 1.95 1.95 0 0 0
March 20, 2026 6.60 7.55 7.55 0 10 0 46.00 1.55 2.25 2.25 0 0 0
March 20, 2026 5.35 6.25 6.25 0 20 0 48.00 2.30 2.95 2.95 0 0 0
March 20, 2026 4.15 5.10 5.10 0 0 0 50.00 3.20 3.85 3.85 0 0 0
March 20, 2026 2.10 2.90 2.90 0 70 0 55.00 5.80 6.75 6.75 0 10 0
March 20, 2026 0.90 1.40 1.40 0 0 0 60.00 9.50 10.60 10.60 0 0 0
March 20, 2026 0.32 0.80 0.80 0 0 0 65.00 13.80 15.00 15.00 0 0 0
March 20, 2026 0.04 0.49 0.49 0 0 0 70.00 18.55 19.75 19.75 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 80.00 28.45 29.65 29.65 0 0 0
June 19, 2026 11.65 12.95 12.95 0 0 0 40.00 1.00 1.50 1.50 0 3 0
June 19, 2026 10.10 11.10 11.10 0 0 0 42.00 1.40 1.90 1.90 0 0 0
June 19, 2026 8.60 9.60 9.60 0 0 0 44.00 1.75 2.55 2.55 0 0 0
June 19, 2026 7.90 9.00 9.00 0 20 0 45.00 1.95 2.85 2.85 0 0 0
June 19, 2026 7.25 8.30 8.30 0 0 0 46.00 2.25 3.25 3.25 0 0 0
June 19, 2026 6.05 7.10 7.10 0 20 0 48.00 3.00 3.95 3.95 0 3 0
June 19, 2026 4.95 6.10 6.10 0 40 0 50.00 3.75 4.85 4.85 0 10 0
June 19, 2026 2.80 3.60 3.60 0 30 0 55.00 6.45 7.75 7.75 0 0 0
June 19, 2026 1.50 2.45 2.45 0 10 0 60.00 10.15 11.30 11.30 0 0 0
June 19, 2026 0.31 0.80 0.80 0 0 0 70.00 18.65 20.05 20.05 0 0 0