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.

ONEX – Onex Corporation

Last update: September 7, 2025 at 2:37 p.m.   (Real-time)

  • Last price: 119.640
  • Net change: 0.220
  • Bid price: 117.000
  • Ask price: 122.000
  • 30-day historical volatility: 17.44%
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: 708
Volume: 22
Open interest: 256
Volume: 10
September 19, 2025 49.40 50.00 50.00 0 0 0 70.00 0 0.25 0.25 0 0 0
September 19, 2025 39.40 40.00 40.00 0 0 0 80.00 0 0.25 0.25 0 11 0
September 19, 2025 37.40 38.00 38.00 0 0 0 82.00 0 0.25 0.25 0 0 0
September 19, 2025 35.40 36.00 36.00 0 0 0 84.00 0 0.25 0.25 0 0 0
September 19, 2025 34.45 35.00 35.00 0 1 0 85.00 0 0.25 0.25 0 0 0
September 19, 2025 33.45 34.00 34.00 0 1 0 86.00 0 0.25 0.25 0 0 0
September 19, 2025 31.35 31.95 32.00 0 0 0 88.00 0 0.25 0.25 0 0 0
September 19, 2025 29.35 29.95 30.00 0 5 0 90.00 0 0.25 0.25 0 0 0
September 19, 2025 27.35 27.95 28.00 0 0 0 92.00 0 0.25 0.25 0 0 0
September 19, 2025 25.40 25.95 25.95 0 0 0 94.00 0 0.25 0.25 0 0 0
September 19, 2025 24.40 25.00 24.95 0 7 0 95.00 0 0.25 0.25 0 0 0
September 19, 2025 23.40 24.00 23.95 0 0 0 96.00 0 0.25 0.25 0 0 0
September 19, 2025 21.40 22.05 22.05 0 0 0 98.00 0 0.25 0.25 0 2 0
September 19, 2025 19.40 20.00 20.05 0 7 0 100.00 0 0.26 0.26 0 10 0
September 19, 2025 14.45 14.95 14.95 0 0 0 105.00 0 0.19 0.19 0 0 0
September 19, 2025 9.60 10.10 10.10 0 21 0 110.00 0.11 0.33 0.33 0 14 0
September 19, 2025 5.15 5.75 5.75 0 21 0 115.00 0.60 0.95 0.95 0 0 0
September 19, 2025 1.80 2.30 2.30 0 8 0 120.00 2.10 2.60 2.60 0 0 0
September 19, 2025 0.23 0.60 0.60 0 0 0 125.00 5.30 6.10 6.10 0 0 0
September 19, 2025 0 0.23 0.23 0 15 0 130.00 10.00 10.90 10.90 0 0 0
September 19, 2025 0 0.16 0.16 0 0 0 135.00 15.00 15.90 15.90 0 0 0
September 19, 2025 0 0.15 0.15 0 160 0 140.00 20.00 20.90 20.90 0 0 0
September 19, 2025 0 0.15 0.15 0 0 0 160.00 40.00 40.90 40.90 0 0 0
October 17, 2025 39.60 40.15 40.15 0 0 0 80.00 0 0.29 0.29 0 10 0
October 17, 2025 37.60 38.15 38.15 0 0 0 82.00 0 0.30 0.30 0 0 0
October 17, 2025 35.55 36.20 36.20 0 0 0 84.00 0 0.31 0.31 0 0 0
October 17, 2025 33.55 34.20 34.20 0 0 0 86.00 0.01 0.32 0.32 0 0 0
October 17, 2025 31.60 32.20 32.20 0 0 0 88.00 0.01 0.34 0.34 0 0 0
October 17, 2025 29.65 30.25 30.25 0 0 0 90.00 0.01 0.34 0.34 0 0 0
October 17, 2025 27.65 28.30 28.30 0 0 0 92.00 0.01 0.35 0.35 0 0 0
October 17, 2025 25.65 26.30 26.30 0 0 0 94.00 0.01 0.37 0.37 0 0 0
October 17, 2025 23.70 24.40 24.40 0 0 0 96.00 0.01 0.42 0.42 0 0 0
October 17, 2025 21.75 22.45 22.45 0 0 0 98.00 0.01 0.47 0.47 0 0 0
October 17, 2025 19.75 20.50 20.50 0 134 0 100.00 0.08 0.50 0.50 0 0 0
October 17, 2025 15.10 15.75 15.75 0 0 0 105.00 0.40 0.70 0.70 0 0 0
October 17, 2025 10.45 11.25 11.25 0 0 0 110.00 0.80 1.25 1.25 0 0 0
October 17, 2025 6.35 7.30 7.30 0 2 0 115.00 1.75 2.20 2.20 0 0 0
October 17, 2025 3.35 4.00 4.00 0 7 0 120.00 3.50 4.20 4.20 0 0 0
October 17, 2025 1.40 1.80 1.80 0 11 0 125.00 6.35 7.25 7.25 0 0 0
October 17, 2025 0.46 0.80 0.80 0 0 0 130.00 10.35 11.25 11.05 0 0 0
October 17, 2025 0.07 0.49 0.49 0 0 0 135.00 15.10 16.00 16.00 0 0 0
October 17, 2025 0.01 0.35 0.35 0 0 0 140.00 20.00 20.90 20.90 0 0 0
November 21, 2025 28.00 28.85 28.85 0 0 0 92.00 0.10 0.55 0.55 0 0 0
November 21, 2025 26.10 26.95 26.95 0 0 0 94.00 0.20 0.60 0.60 0 0 0
November 21, 2025 24.20 25.05 25.05 0 0 0 96.00 0.30 0.70 0.70 0 0 0
November 21, 2025 22.30 23.15 23.15 0 0 0 98.00 0.40 0.80 0.80 0 0 0
November 21, 2025 20.45 21.30 21.30 0 0 0 100.00 0.60 0.90 0.90 0 0 0
November 21, 2025 15.95 16.80 16.80 0 120 0 105.00 1.10 1.40 1.40 0 0 0
November 21, 2025 11.80 12.60 12.60 0 1 0 110.00 1.80 2.25 2.25 0 100 0
November 21, 2025 8.15 8.85 8.85 0 7 0 115.00 3.05 3.60 3.60 0 0 0
November 21, 2025 5.15 5.70 5.70 0 56 0 120.00 5.05 5.50 5.50 0 0 0
November 21, 2025 3.00 3.50 3.50 0 51 0 125.00 7.80 8.50 8.50 0 0 0
November 21, 2025 1.60 2.05 2.05 0 0 0 130.00 11.35 12.10 12.10 0 0 0
November 21, 2025 0.75 1.00 1.00 0 0 0 135.00 15.60 16.30 16.30 0 0 0
November 21, 2025 0.31 0.60 0.60 0 0 0 140.00 20.05 21.20 21.20 0 0 0
December 19, 2025 49.80 50.60 50.60 0 0 0 70.00 0.01 0.48 0.48 0 0 0
December 19, 2025 44.85 45.70 45.70 0 0 0 75.00 0.01 0.50 0.50 0 0 0
December 19, 2025 39.95 40.80 40.80 0 0 0 80.00 0.01 0.50 0.50 0 0 0
December 19, 2025 35.10 35.95 35.95 0 0 0 85.00 0.05 0.50 0.50 0 0 0
December 19, 2025 30.35 31.15 31.15 0 0 0 90.00 0.20 0.65 0.65 0 10 0
December 19, 2025 28.30 29.25 29.25 0 0 0 92.00 0.30 0.75 0.75 0 0 0
December 19, 2025 25.45 26.40 26.40 0 0 0 95.00 0.50 0.85 0.85 0 0 0
December 19, 2025 24.55 25.45 25.45 0 0 0 96.00 0.60 0.95 0.95 0 0 0
December 19, 2025 22.75 23.60 23.60 0 0 0 98.00 0.80 1.10 1.10 0 0 0
December 19, 2025 20.90 21.80 21.80 0 4 0 100.00 1.00 1.25 1.25 0 0 0
December 19, 2025 16.50 17.40 17.40 0 0 0 105.00 1.50 1.85 1.85 0 0 0
December 19, 2025 12.30 13.40 13.40 0 3 0 110.00 2.30 2.95 2.95 0 4 0
December 19, 2025 8.85 9.75 9.75 0 5 0 115.00 3.70 4.30 4.30 0 0 0
December 19, 2025 5.85 6.80 6.80 0 5 0 120.00 5.50 6.45 6.45 0 0 0
December 19, 2025 3.75 4.40 4.40 0 9 0 125.00 8.20 9.20 9.20 0 0 0
December 19, 2025 2.15 2.85 2.85 0 3 0 130.00 11.30 12.60 12.60 0 0 0
December 19, 2025 1.15 1.50 1.50 0 0 0 135.00 15.25 16.65 16.65 0 0 0
December 19, 2025 0.55 0.90 0.90 0 0 0 140.00 20.15 21.40 21.40 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 160.00 39.90 41.10 41.10 0 0 0
January 16, 2026 24.90 25.80 25.80 0 0 0 96.00 0.80 1.20 1.20 0 0 0
January 16, 2026 23.10 23.95 23.95 0 0 0 98.00 1.00 1.35 1.35 0 0 0
January 16, 2026 21.30 22.20 22.20 0 0 0 100.00 1.20 1.55 1.55 0 0 0
January 16, 2026 16.70 17.90 17.90 0 0 0 105.00 1.90 2.30 2.30 0 0 0
January 16, 2026 12.70 14.00 14.00 0 0 0 110.00 2.80 3.40 3.40 0 0 0
January 16, 2026 9.60 10.50 10.50 0 0 0 115.00 4.25 4.80 4.80 0 3 0
January 16, 2026 6.70 7.50 7.50 0 0 0 120.00 6.10 7.00 7.00 0 0 0
January 16, 2026 4.50 5.00 5.00 0 0 0 125.00 8.80 9.70 9.70 0 0 0
January 16, 2026 2.75 3.30 3.30 0 13 0 130.00 11.70 13.15 13.15 0 0 0
January 16, 2026 1.60 2.00 2.00 -0.10 0 10 135.00 15.55 16.95 16.95 0 0 0
January 16, 2026 0.90 1.20 1.20 0 0 0 140.00 19.90 21.65 21.65 0 0 0
February 20, 2026 25.05 26.55 26.55 0 0 0 96.00 1.20 1.55 1.55 0 0 0
February 20, 2026 23.30 24.75 24.75 0 0 0 98.00 1.40 1.75 1.75 0 0 0
February 20, 2026 21.60 23.00 23.00 0 0 0 100.00 1.70 2.05 2.00 0 0 0
February 20, 2026 17.45 18.90 18.90 0 0 0 105.00 2.30 2.95 2.95 0 0 0
February 20, 2026 13.70 15.10 15.10 0 0 0 110.00 3.45 4.00 4.00 0 0 0
February 20, 2026 10.35 11.70 11.70 0 0 0 115.00 5.05 5.50 5.50 0 0 0
February 20, 2026 7.70 8.50 8.50 0 0 0 120.00 7.00 7.70 7.70 0 0 0
February 20, 2026 5.35 6.30 6.30 0 0 0 125.00 9.65 10.40 10.40 0 0 0
February 20, 2026 3.70 4.20 4.20 0 0 0 130.00 12.65 13.95 13.95 0 0 0
February 20, 2026 2.35 2.90 2.90 0 0 0 135.00 16.40 17.80 17.80 0 0 0
February 20, 2026 1.50 1.80 1.80 -0.10 0 10 140.00 20.55 22.00 22.00 0 0 0
March 20, 2026 50.20 51.20 51.20 0 0 0 70.00 0.02 0.50 0.50 0 0 0
March 20, 2026 45.40 46.40 46.40 0 0 0 75.00 0.12 0.60 0.60 0 0 0
March 20, 2026 40.60 41.65 41.65 0 0 0 80.00 0.30 0.75 0.75 0 8 0
March 20, 2026 35.90 36.90 36.90 0 0 0 85.00 0.60 0.95 0.95 0 0 0
March 20, 2026 31.25 32.25 32.25 0 0 0 90.00 1.00 1.25 1.25 0 0 0
March 20, 2026 26.75 27.75 27.75 0 1 0 95.00 1.40 1.70 1.70 0 0 0
March 20, 2026 22.40 23.45 23.45 0 8 0 100.00 2.10 2.35 2.35 0 0 0
March 20, 2026 14.65 15.65 15.70 0 0 0 110.00 3.95 4.60 4.60 0 0 0
March 20, 2026 8.55 9.50 9.50 0 2 0 120.00 7.65 8.40 8.40 0 0 0
March 20, 2026 4.40 5.00 5.00 0 2 0 130.00 13.30 14.35 14.35 0 0 0
March 20, 2026 1.95 2.40 2.40 0 6 0 140.00 20.95 21.95 21.95 0 0 0
March 20, 2026 0.24 0.70 0.70 0 0 0 160.00 39.75 41.20 41.20 0 0 0
June 19, 2026 41.30 42.50 42.50 0 0 0 80.00 0.90 1.40 1.40 0 8 0
June 19, 2026 32.20 33.40 33.40 0 0 0 90.00 1.80 2.10 2.10 -0.20 50 10
June 19, 2026 27.90 29.10 29.10 0 0 0 95.00 2.30 2.70 2.70 0 0 0
June 19, 2026 23.80 25.10 24.95 0 0 0 100.00 3.10 3.55 3.55 0 20 0
June 19, 2026 16.45 17.70 17.70 0 0 0 110.00 5.15 6.05 6.05 0 0 0
June 19, 2026 10.50 11.80 11.75 0 7 0 120.00 9.05 10.05 10.05 0 6 0
June 19, 2026 6.25 7.30 7.30 0 2 0 130.00 14.45 15.90 15.90 0 0 0
June 19, 2026 3.50 4.30 4.30 -0.30 3 2 140.00 21.75 23.00 23.00 0 0 0
June 19, 2026 0.90 1.40 1.40 0 0 0 160.00 39.70 41.35 41.35 0 0 0