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: June 19, 2025 at 12:27 p.m.   (Real-time)

  • Last price: 106.200
  • Net change: -0.300
  • Bid price: 106.200
  • Ask price: 106.340
  • 30-day historical volatility: 27.67%
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: 421
Volume: 0
Open interest: 75
Volume: 0
June 20, 2025 35.95 36.60 36.80 0 0 0 70.00 0 0.28 0.15 0 0 0
June 20, 2025 25.95 26.60 26.80 0 0 0 80.00 0 0.12 0.15 0 0 0
June 20, 2025 23.95 24.60 24.80 0 0 0 82.00 0 0.12 0.15 0 9 0
June 20, 2025 21.95 22.60 22.80 0 0 0 84.00 0 0.12 0.15 0 0 0
June 20, 2025 20.90 21.60 21.80 0 17 0 85.00 0 0.12 0.15 0 10 0
June 20, 2025 19.95 20.60 20.80 0 0 0 86.00 0 0.28 0.15 0 0 0
June 20, 2025 17.90 18.60 18.80 0 0 0 88.00 0 0.28 0.15 0 0 0
June 20, 2025 15.95 16.60 16.80 0 0 0 90.00 0 0.12 0.15 0 0 0
June 20, 2025 13.95 14.60 14.80 0 0 0 92.00 0 0.28 0.15 0 0 0
June 20, 2025 11.95 12.60 12.80 0 0 0 94.00 0 0.12 0.15 0 0 0
June 20, 2025 10.95 11.60 11.80 0 0 0 95.00 0 0.12 0.15 0 0 0
June 20, 2025 9.95 10.65 10.80 0 0 0 96.00 0 0.27 0.15 0 0 0
June 20, 2025 7.95 8.65 8.80 0 0 0 98.00 0 0.12 0.15 0 0 0
June 20, 2025 5.95 6.65 6.80 0 2 0 100.00 0 0.12 0.15 0 0 0
June 20, 2025 0.85 2.05 2.30 0 2 0 105.00 0 0.75 0.70 0 5 0
June 20, 2025 0.01 0.14 0.17 0 2 0 110.00 3.35 4.15 3.95 0 0 0
June 20, 2025 0 0.27 0.15 0 2 0 115.00 8.40 9.10 8.95 0 0 0
June 20, 2025 0 0.12 0.15 0 0 0 120.00 13.40 14.10 13.95 0 0 0
June 20, 2025 0 0.12 0.15 0 0 0 125.00 18.40 19.10 18.95 0 0 0
June 20, 2025 0 0.12 0.15 0 0 0 130.00 23.35 24.10 23.95 0 0 0
June 20, 2025 0 0.12 0.15 0 0 0 140.00 33.35 34.10 33.95 0 0 0
June 20, 2025 0 0.12 0.15 0 0 0 160.00 53.35 54.10 53.95 0 0 0
July 18, 2025 26.05 26.80 27.05 0 0 0 80.00 0.01 0.25 0.25 0 0 0
July 18, 2025 24.05 24.80 25.05 0 0 0 82.00 0.01 0.27 0.26 0 0 0
July 18, 2025 22.05 22.80 23.00 0 0 0 84.00 0.01 0.29 0.28 0 0 0
July 18, 2025 20.05 20.80 21.10 0 0 0 86.00 0.01 0.32 0.31 0 3 0
July 18, 2025 18.10 18.85 19.05 0 0 0 88.00 0.01 0.38 0.35 0 0 0
July 18, 2025 16.15 16.85 17.15 0 0 0 90.00 0.01 0.42 0.39 0 0 0
July 18, 2025 14.20 15.00 15.15 0 0 0 92.00 0.01 0.50 0.47 0 0 0
July 18, 2025 12.25 13.10 13.20 0 0 0 94.00 0.12 0.60 0.50 0 0 0
July 18, 2025 10.40 11.20 11.40 0 1 0 96.00 0.29 0.75 0.60 0 0 0
July 18, 2025 8.35 9.45 9.55 0 0 0 98.00 0.29 0.95 0.80 0 0 0
July 18, 2025 6.70 7.60 7.90 0 0 0 100.00 0.50 1.30 1.15 0 0 0
July 18, 2025 3.20 4.25 4.35 0 3 0 105.00 1.80 2.90 2.75 0 13 0
July 18, 2025 0.90 1.85 2.00 0 6 0 110.00 4.50 5.60 5.35 0 0 0
July 18, 2025 0.09 0.70 0.70 0 1 0 115.00 8.55 9.55 9.20 0 0 0
July 18, 2025 0.01 0.41 0.41 0 0 0 120.00 13.45 14.15 14.00 0 0 0
July 18, 2025 0.01 0.29 0.28 0 0 0 125.00 18.35 19.10 19.00 0 0 0
July 18, 2025 0 0.25 0.24 0 0 0 130.00 23.35 24.10 24.00 0 0 0
July 18, 2025 0 0.23 0.22 0 0 0 140.00 33.40 34.10 33.95 0 0 0
August 15, 2025 26.00 27.25 27.25 0 0 0 80.00 0.02 0.49 0.49 0 0 0
August 15, 2025 23.95 25.30 25.55 0 0 0 82.00 0.02 0.49 0.49 0 0 0
August 15, 2025 22.10 23.30 23.30 0 0 0 84.00 0.02 0.49 0.49 0 0 0
August 15, 2025 20.15 21.35 21.70 0 0 0 86.00 0.02 0.49 0.49 0 0 0
August 15, 2025 18.20 19.45 19.40 0 0 0 88.00 0.02 0.55 0.49 0 0 0
August 15, 2025 16.35 17.55 17.55 0 0 0 90.00 0.07 0.65 0.60 0 0 0
August 15, 2025 14.55 15.70 15.65 0 0 0 92.00 0.19 0.80 0.70 0 0 0
August 15, 2025 12.75 13.70 13.80 0 0 0 94.00 0.38 1.00 0.90 0 0 0
August 15, 2025 11.05 11.95 12.05 0 0 0 96.00 0.60 1.30 1.15 0 0 0
August 15, 2025 9.40 10.45 10.50 0 0 0 98.00 0.85 1.70 1.50 0 0 0
August 15, 2025 7.85 8.85 8.85 0 0 0 100.00 1.30 2.20 2.00 0 0 0
August 15, 2025 4.50 5.55 5.55 0 1 0 105.00 2.90 4.05 3.80 0 0 0
August 15, 2025 2.10 3.10 3.10 0 4 0 110.00 5.45 6.75 6.35 0 0 0
August 15, 2025 0.65 1.60 1.60 0 3 0 115.00 9.00 10.25 9.80 0 0 0
August 15, 2025 0.17 0.80 0.75 0 0 0 120.00 13.30 14.85 14.70 0 0 0
August 15, 2025 0.02 0.49 0.49 0 0 0 125.00 18.00 19.65 19.35 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 130.00 23.20 24.60 24.30 0 0 0
September 19, 2025 36.40 37.30 37.50 0 0 0 70.00 0.02 0.43 0.49 0 0 0
September 19, 2025 26.65 27.55 27.80 0 0 0 80.00 0.11 0.50 0.49 0 11 0
September 19, 2025 24.75 25.65 25.70 0 0 0 82.00 0.19 0.55 0.50 0 0 0
September 19, 2025 22.75 23.65 24.00 0 0 0 84.00 0.27 0.65 0.55 0 0 0
September 19, 2025 21.80 22.75 23.05 0 1 0 85.00 0.32 0.65 0.60 0 0 0
September 19, 2025 20.90 21.90 21.90 0 1 0 86.00 0.38 0.75 0.65 0 0 0
September 19, 2025 19.00 19.95 20.05 0 0 0 88.00 0.50 0.90 0.80 0 0 0
September 19, 2025 17.10 18.15 18.20 0 5 0 90.00 0.65 1.05 0.95 0 0 0
September 19, 2025 15.60 16.40 16.50 0 0 0 92.00 0.90 1.25 1.15 0 0 0
September 19, 2025 13.90 14.65 14.65 0 0 0 94.00 1.15 1.55 1.40 0 0 0
September 19, 2025 12.70 13.75 13.85 0 7 0 95.00 1.35 1.75 1.60 0 0 0
September 19, 2025 11.85 13.00 13.00 0 0 0 96.00 1.50 1.95 1.80 0 0 0
September 19, 2025 10.25 11.45 11.45 0 0 0 98.00 1.95 2.45 2.25 0 2 0
September 19, 2025 9.05 10.05 9.95 0 10 0 100.00 2.40 3.05 2.80 0 0 0
September 19, 2025 5.75 6.55 6.70 0 0 0 105.00 4.05 4.80 4.60 0 0 0
September 19, 2025 3.50 4.05 4.30 0 20 0 110.00 6.35 7.35 7.25 0 0 0
September 19, 2025 1.85 2.45 2.55 0 7 0 115.00 9.80 10.75 10.50 0 0 0
September 19, 2025 0.85 1.45 1.40 0 5 0 120.00 13.70 14.75 14.45 0 0 0
September 19, 2025 0.29 0.85 0.80 0 0 0 125.00 18.40 19.35 19.15 0 0 0
September 19, 2025 0.02 0.55 0.50 0 0 0 130.00 23.35 24.15 24.00 0 0 0
September 19, 2025 0.01 0.32 0.39 0 160 0 140.00 33.30 34.15 34.00 0 0 0
September 19, 2025 0 0.21 0.28 0 0 0 160.00 53.35 54.15 54.00 0 0 0
October 17, 2025 26.75 27.85 28.00 0 0 0 80.00 0.22 0.65 0.60 0 10 0
October 17, 2025 24.75 25.95 26.05 0 0 0 82.00 0.30 0.75 0.65 0 0 0
October 17, 2025 22.90 24.10 24.15 0 0 0 84.00 0.41 0.90 0.80 0 0 0
October 17, 2025 21.05 22.25 22.35 0 0 0 86.00 0.55 1.00 0.90 0 0 0
October 17, 2025 19.10 20.40 20.50 0 0 0 88.00 0.70 1.20 1.10 0 0 0
October 17, 2025 17.35 18.65 18.65 0 0 0 90.00 0.95 1.40 1.25 0 0 0
October 17, 2025 15.55 16.90 16.95 0 0 0 92.00 1.20 1.65 1.50 0 0 0
October 17, 2025 13.85 15.25 15.25 0 0 0 94.00 1.55 2.05 1.85 0 0 0
October 17, 2025 12.25 13.65 13.65 0 0 0 96.00 1.90 2.50 2.30 0 0 0
October 17, 2025 10.75 12.15 12.15 0 0 0 98.00 2.35 3.05 2.80 0 0 0
October 17, 2025 9.70 10.75 10.70 0 134 0 100.00 2.90 3.65 3.40 0 0 0
October 17, 2025 6.55 7.55 7.55 0 0 0 105.00 4.70 5.50 5.30 0 0 0
October 17, 2025 4.30 5.05 5.05 0 0 0 110.00 7.00 8.05 7.90 0 0 0
October 17, 2025 2.50 3.15 3.25 0 2 0 115.00 10.25 11.30 11.10 0 0 0
October 17, 2025 1.40 2.05 2.00 0 0 0 120.00 13.80 15.15 15.00 0 0 0
October 17, 2025 0.65 1.25 1.20 0 0 0 125.00 18.45 19.55 19.35 0 0 0
October 17, 2025 0.26 0.90 0.80 0 0 0 130.00 23.25 24.20 24.05 0 0 0
November 21, 2025 16.15 17.60 17.75 0 0 0 92.00 1.60 2.20 2.05 0 0 0
November 21, 2025 14.50 16.05 16.10 0 0 0 94.00 1.95 2.65 2.45 0 0 0
November 21, 2025 13.00 14.55 14.55 0 0 0 96.00 2.40 3.10 2.95 0 0 0
November 21, 2025 11.50 13.00 13.10 0 0 0 98.00 2.90 3.70 3.50 0 0 0
November 21, 2025 10.10 11.65 11.80 0 0 0 100.00 3.50 4.30 4.15 0 0 0
November 21, 2025 7.45 8.50 8.55 0 0 0 105.00 5.15 6.20 6.10 0 0 0
November 21, 2025 5.15 6.00 6.15 0 0 0 110.00 7.70 8.80 8.60 0 0 0
November 21, 2025 3.30 4.05 4.20 0 0 0 115.00 10.40 12.00 11.75 0 0 0
November 21, 2025 1.95 2.70 2.80 0 0 0 120.00 14.20 15.70 15.40 0 0 0
November 21, 2025 1.10 1.80 1.80 0 0 0 125.00 18.45 19.85 19.60 0 0 0
November 21, 2025 0.55 1.25 1.20 0 0 0 130.00 23.30 24.45 24.20 0 0 0
December 19, 2025 36.70 38.15 38.20 0 0 0 70.00 0.02 0.65 0.60 0 0 0
December 19, 2025 31.90 33.35 33.40 0 0 0 75.00 0.19 0.80 0.75 0 0 0
December 19, 2025 27.05 28.70 28.75 0 0 0 80.00 0.46 1.10 1.00 0 0 0
December 19, 2025 22.50 24.10 24.20 0 0 0 85.00 0.85 1.30 1.30 0 0 0
December 19, 2025 18.05 19.75 19.90 0 0 0 90.00 1.15 2.20 2.05 0 0 0
December 19, 2025 16.40 18.15 18.25 0 0 0 92.00 1.40 2.65 2.45 0 0 0
December 19, 2025 14.05 15.85 15.90 0 0 0 95.00 1.95 3.30 3.15 0 0 0
December 19, 2025 13.30 15.10 15.20 0 0 0 96.00 2.15 3.45 3.40 0 0 0
December 19, 2025 11.85 13.65 13.75 0 0 0 98.00 2.65 4.00 3.95 0 0 0
December 19, 2025 10.50 12.25 12.40 0 5 0 100.00 3.20 4.65 4.60 0 0 0
December 19, 2025 7.45 8.95 9.25 0 0 0 105.00 5.10 6.60 6.50 0 0 0
December 19, 2025 4.95 6.45 6.70 0 5 0 110.00 7.60 9.10 9.10 0 4 0
December 19, 2025 3.05 4.50 4.70 0 0 0 115.00 10.50 12.40 12.20 0 0 0
December 19, 2025 1.75 3.10 3.30 0 1 0 120.00 14.30 16.05 15.85 0 0 0
December 19, 2025 0.50 1.55 1.55 0 0 0 130.00 23.30 24.55 24.30 0 0 0
December 19, 2025 0.11 0.85 0.80 0 0 0 140.00 33.20 34.35 34.10 0 0 0
December 19, 2025 0.01 0.50 0.49 0 0 0 160.00 53.15 54.35 54.10 0 0 0
March 20, 2026 36.85 38.95 38.90 0 0 0 70.00 0.21 1.00 0.90 0 0 0
March 20, 2026 32.15 34.20 34.25 0 0 0 75.00 0.48 1.25 1.15 0 0 0
March 20, 2026 27.55 29.75 29.70 0 0 0 80.00 0.85 1.75 1.60 0 8 0
March 20, 2026 23.15 25.30 25.40 0 0 0 85.00 1.45 2.30 2.15 0 0 0
March 20, 2026 19.60 21.30 21.30 0 0 0 90.00 2.30 3.30 3.10 0 0 0
March 20, 2026 15.85 17.65 17.60 0 1 0 95.00 3.45 4.45 4.35 0 0 0
March 20, 2026 12.50 14.40 14.30 0 12 0 100.00 5.00 6.00 5.95 0 0 0
March 20, 2026 7.45 8.65 8.70 0 0 0 110.00 9.35 10.60 10.45 0 0 0
March 20, 2026 3.90 4.90 4.90 0 0 0 120.00 15.35 17.35 16.85 0 0 0
March 20, 2026 1.80 2.70 2.75 0 0 0 130.00 23.45 25.35 25.10 0 0 0
March 20, 2026 0.70 1.60 1.60 0 1 0 140.00 33.05 34.45 34.30 0 0 0
June 19, 2026 28.35 31.25 30.90 0 0 0 80.00 1.30 2.40 2.40 0 0 0
June 19, 2026 20.40 23.20 22.85 0 0 0 90.00 3.05 4.15 4.10 0 0 0
June 19, 2026 17.30 19.35 19.20 0 0 0 95.00 4.35 5.45 5.40 0 0 0
June 19, 2026 14.05 16.10 15.95 0 0 0 100.00 5.95 7.15 7.10 0 0 0
June 19, 2026 9.05 10.30 10.40 0 0 0 110.00 10.05 12.05 11.55 0 0 0
June 19, 2026 5.25 6.45 6.55 0 0 0 120.00 16.25 18.30 17.85 0 0 0
June 19, 2026 2.85 3.95 0 0 0 0 130.00 23.50 26.30 0 0 0 0
June 19, 2026 1.40 2.45 2.50 0 0 0 140.00 32.90 34.85 34.55 0 0 0