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 |