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: July 12, 2025 at 1:46 a.m.   (Real-time)

  • Last price: 112.020
  • Net change: -0.090
  • Bid price: 111.570
  • Ask price: 112.200
  • 30-day historical volatility: 17.38%
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: 567
Volume: 0
Open interest: 51
Volume: 4
July 18, 2025 31.75 32.35 32.35 0 0 0 80.00 0 0.20 0.20 0 0 0
July 18, 2025 29.75 30.35 30.35 0 0 0 82.00 0 0.20 0.20 0 0 0
July 18, 2025 27.75 28.35 28.35 0 0 0 84.00 0 0.20 0.20 0 0 0
July 18, 2025 25.70 26.35 26.35 0 0 0 86.00 0 0.20 0.20 0 3 0
July 18, 2025 23.75 24.35 24.35 0 0 0 88.00 0 0.20 0.20 0 0 0
July 18, 2025 21.75 22.35 22.35 0 0 0 90.00 0 0.20 0.20 0 0 0
July 18, 2025 19.75 20.35 20.35 0 0 0 92.00 0 0.20 0.20 0 0 0
July 18, 2025 17.70 18.35 18.35 0 0 0 94.00 0 0.20 0.20 0 0 0
July 18, 2025 15.75 16.40 16.35 0 0 0 96.00 0 0.20 0.20 0 0 0
July 18, 2025 13.75 14.40 14.40 0 0 0 98.00 0 0.21 0.21 0 0 0
July 18, 2025 11.75 12.40 12.40 0 0 0 100.00 0 0.21 0.21 0 0 0
July 18, 2025 6.85 7.50 7.50 0 0 0 105.00 0.01 0.29 0.29 0 13 0
July 18, 2025 2.35 2.95 2.95 0 6 0 110.00 0.43 0.85 0.85 -0.05 0 4
July 18, 2025 0.15 0.55 0.55 0 6 0 115.00 2.95 3.60 3.60 0 0 0
July 18, 2025 0.01 0.24 0.24 0 0 0 120.00 7.70 8.30 8.30 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 125.00 12.70 13.30 13.30 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 130.00 17.65 18.30 18.30 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 140.00 27.65 28.30 28.30 0 0 0
August 15, 2025 31.75 32.65 32.65 0 0 0 80.00 0 0.49 0.49 0 0 0
August 15, 2025 29.90 30.70 30.70 0 0 0 82.00 0 0.49 0.49 0 0 0
August 15, 2025 27.80 28.65 28.65 0 0 0 84.00 0 0.49 0.49 0 0 0
August 15, 2025 25.90 26.70 26.70 0 0 0 86.00 0.01 0.49 0.49 0 0 0
August 15, 2025 23.90 24.75 24.75 0 0 0 88.00 0.01 0.49 0.49 0 0 0
August 15, 2025 21.85 22.75 22.75 0 0 0 90.00 0.01 0.49 0.49 0 0 0
August 15, 2025 19.95 20.80 20.80 0 0 0 92.00 0.01 0.49 0.49 0 0 0
August 15, 2025 17.95 18.75 18.75 0 0 0 94.00 0.01 0.49 0.49 0 0 0
August 15, 2025 16.00 16.85 16.85 0 0 0 96.00 0.01 0.49 0.49 0 0 0
August 15, 2025 14.10 14.85 14.85 0 0 0 98.00 0.08 0.39 0.39 0 0 0
August 15, 2025 12.20 12.95 12.95 0 0 0 100.00 0.17 0.55 0.55 0 0 0
August 15, 2025 7.75 8.50 8.50 0 1 0 105.00 0.75 1.15 1.15 0 0 0
August 15, 2025 4.20 4.80 4.80 0 139 0 110.00 1.90 2.50 2.50 0 0 0
August 15, 2025 1.80 2.30 2.30 0 0 0 115.00 4.35 4.95 4.95 0 0 0
August 15, 2025 0.48 0.90 0.90 0 0 0 120.00 8.00 8.80 8.80 0 0 0
August 15, 2025 0.01 0.40 0.40 0 0 0 125.00 12.50 13.70 13.70 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 130.00 17.40 18.60 18.60 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 140.00 27.40 28.60 28.60 0 0 0
September 19, 2025 42.10 42.80 42.80 0 0 0 70.00 0 0.30 0.30 0 0 0
September 19, 2025 32.20 32.95 32.95 0 0 0 80.00 0.01 0.39 0.39 0 11 0
September 19, 2025 30.25 31.00 31.00 0 0 0 82.00 0.01 0.43 0.43 0 0 0
September 19, 2025 28.25 28.90 28.90 0 0 0 84.00 0.02 0.47 0.47 0 0 0
September 19, 2025 27.35 28.00 28.00 0 1 0 85.00 0.02 0.49 0.49 0 0 0
September 19, 2025 26.35 27.00 27.00 0 1 0 86.00 0.02 0.49 0.49 0 0 0
September 19, 2025 24.40 25.10 25.10 0 0 0 88.00 0.03 0.49 0.49 0 0 0
September 19, 2025 22.45 23.10 23.10 0 5 0 90.00 0.10 0.50 0.50 0 0 0
September 19, 2025 20.55 21.25 21.25 0 0 0 92.00 0.19 0.55 0.55 0 0 0
September 19, 2025 18.70 19.35 19.35 0 0 0 94.00 0.28 0.65 0.65 0 0 0
September 19, 2025 17.75 18.40 18.40 0 7 0 95.00 0.35 0.70 0.70 0 0 0
September 19, 2025 16.80 17.45 17.45 0 0 0 96.00 0.42 0.75 0.75 0 0 0
September 19, 2025 15.00 15.65 15.65 0 0 0 98.00 0.55 0.90 0.90 0 2 0
September 19, 2025 13.10 13.85 13.85 0 10 0 100.00 0.75 1.15 1.15 0 0 0
September 19, 2025 8.95 9.70 9.70 0 0 0 105.00 1.55 2.05 2.05 0 0 0
September 19, 2025 5.45 6.25 6.25 0 21 0 110.00 3.00 3.70 3.70 0 0 0
September 19, 2025 3.00 3.70 3.70 0 20 0 115.00 5.30 6.15 6.15 0 0 0
September 19, 2025 1.45 1.90 1.90 0 6 0 120.00 8.75 9.50 9.50 0 0 0
September 19, 2025 0.60 1.00 1.00 0 0 0 125.00 12.65 13.80 13.80 0 0 0
September 19, 2025 0.18 0.49 0.49 0 15 0 130.00 17.60 18.50 18.50 0 0 0
September 19, 2025 0 0.35 0.35 0 160 0 140.00 27.55 28.40 28.40 0 0 0
September 19, 2025 0 0.19 0.19 0 0 0 160.00 47.55 48.40 48.40 0 0 0
October 17, 2025 32.35 33.10 33.10 0 0 0 80.00 0.02 0.49 0.49 0 10 0
October 17, 2025 30.40 31.20 31.20 0 0 0 82.00 0.02 0.49 0.49 0 0 0
October 17, 2025 28.50 29.20 29.20 0 0 0 84.00 0.02 0.49 0.49 0 0 0
October 17, 2025 26.55 27.35 27.35 0 0 0 86.00 0.06 0.49 0.49 0 0 0
October 17, 2025 24.65 25.35 25.35 0 0 0 88.00 0.14 0.50 0.50 0 0 0
October 17, 2025 22.70 23.45 23.45 0 0 0 90.00 0.23 0.60 0.60 0 0 0
October 17, 2025 20.80 21.55 21.55 0 0 0 92.00 0.34 0.70 0.70 0 0 0
October 17, 2025 18.95 19.70 19.70 0 0 0 94.00 0.49 0.90 0.90 0 0 0
October 17, 2025 17.15 17.90 17.90 0 0 0 96.00 0.65 1.10 1.10 0 0 0
October 17, 2025 15.20 16.10 16.10 0 0 0 98.00 0.85 1.30 1.30 0 0 0
October 17, 2025 13.50 14.40 14.40 0 134 0 100.00 1.15 1.60 1.60 0 0 0
October 17, 2025 9.60 10.60 10.60 0 0 0 105.00 2.15 2.80 2.80 0 0 0
October 17, 2025 6.25 7.25 7.25 0 0 0 110.00 3.70 4.45 4.45 0 0 0
October 17, 2025 3.85 4.60 4.60 0 2 0 115.00 6.00 6.90 6.90 0 0 0
October 17, 2025 2.10 2.70 2.70 0 0 0 120.00 9.20 10.15 10.15 0 0 0
October 17, 2025 1.05 1.50 1.50 0 0 0 125.00 13.20 14.10 14.10 0 0 0
October 17, 2025 0.42 0.85 0.85 0 0 0 130.00 17.65 18.65 18.65 0 0 0
October 17, 2025 0.01 0.49 0.49 0 0 0 140.00 27.45 28.45 28.45 0 0 0
November 21, 2025 21.35 22.15 22.15 0 0 0 92.00 0.60 1.05 1.05 0 0 0
November 21, 2025 19.55 20.35 20.35 0 0 0 94.00 0.80 1.25 1.25 0 0 0
November 21, 2025 17.80 18.60 18.60 0 0 0 96.00 1.05 1.50 1.50 0 0 0
November 21, 2025 16.15 16.85 16.85 0 0 0 98.00 1.35 1.80 1.80 0 0 0
November 21, 2025 14.50 15.40 15.40 0 0 0 100.00 1.70 2.15 2.15 0 0 0
November 21, 2025 10.65 11.50 11.50 0 0 0 105.00 2.80 3.45 3.45 0 0 0
November 21, 2025 7.30 8.25 8.25 0 0 0 110.00 4.55 5.25 5.25 0 0 0
November 21, 2025 4.90 5.65 5.65 0 7 0 115.00 6.75 7.65 7.65 0 0 0
November 21, 2025 3.00 3.70 3.70 0 0 0 120.00 10.00 10.75 10.75 0 0 0
November 21, 2025 1.75 2.30 2.30 0 0 0 125.00 13.75 14.50 14.50 0 0 0
November 21, 2025 0.95 1.45 1.45 0 0 0 130.00 18.05 18.80 18.80 0 0 0
November 21, 2025 0.17 0.60 0.60 0 0 0 140.00 27.40 28.50 28.50 0 0 0
December 19, 2025 42.50 43.40 43.40 0 0 0 70.00 0.01 0.49 0.49 0 0 0
December 19, 2025 37.70 38.50 38.50 0 0 0 75.00 0.02 0.49 0.49 0 0 0
December 19, 2025 32.85 33.70 33.70 0 0 0 80.00 0.12 0.55 0.55 0 0 0
December 19, 2025 28.15 29.00 29.00 0 0 0 85.00 0.30 0.75 0.75 0 0 0
December 19, 2025 23.55 24.35 24.35 0 0 0 90.00 0.70 1.10 1.10 0 0 0
December 19, 2025 21.70 22.55 22.55 0 0 0 92.00 0.85 1.35 1.35 0 0 0
December 19, 2025 18.65 19.95 19.95 0 0 0 95.00 1.25 1.70 1.70 0 0 0
December 19, 2025 17.80 19.25 19.25 0 0 0 96.00 1.35 1.85 1.85 0 0 0
December 19, 2025 16.15 17.40 17.40 0 0 0 98.00 1.70 2.20 2.20 0 0 0
December 19, 2025 14.55 15.90 15.90 0 5 0 100.00 2.05 2.60 2.60 0 0 0
December 19, 2025 10.90 12.20 12.20 0 0 0 105.00 3.25 3.95 3.95 0 0 0
December 19, 2025 8.00 9.00 9.00 0 3 0 110.00 5.05 5.70 5.70 0 4 0
December 19, 2025 5.45 6.35 6.35 0 0 0 115.00 7.30 8.20 8.20 0 0 0
December 19, 2025 3.65 4.35 4.30 0 1 0 120.00 10.30 11.25 11.25 0 0 0
December 19, 2025 2.20 2.90 2.90 0 0 0 125.00 13.55 14.95 14.95 0 0 0
December 19, 2025 1.35 1.90 1.90 0 0 0 130.00 17.90 19.00 19.00 0 0 0
December 19, 2025 0.39 0.80 0.80 0 0 0 140.00 27.40 28.55 28.55 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 160.00 47.40 48.55 48.55 0 0 0
March 20, 2026 42.95 44.20 44.20 0 0 0 70.00 0.08 0.50 0.50 0 0 0
March 20, 2026 38.20 39.30 39.30 0 0 0 75.00 0.23 0.65 0.65 0 0 0
March 20, 2026 33.55 34.60 34.60 0 0 0 80.00 0.46 0.90 0.90 0 8 0
March 20, 2026 29.00 30.05 30.05 0 0 0 85.00 0.80 1.30 1.30 0 0 0
March 20, 2026 24.65 25.65 25.65 0 0 0 90.00 1.35 1.85 1.85 0 0 0
March 20, 2026 20.45 21.60 21.60 0 1 0 95.00 2.05 2.80 2.80 0 0 0
March 20, 2026 16.55 17.75 17.75 0 8 0 100.00 3.20 3.90 3.90 0 0 0
March 20, 2026 10.00 11.10 11.10 0 0 0 110.00 6.45 7.30 7.30 0 0 0
March 20, 2026 5.40 6.45 6.45 0 0 0 120.00 11.40 12.65 12.65 0 0 0
March 20, 2026 2.70 3.45 3.45 0 0 0 130.00 18.80 19.95 19.95 0 0 0
March 20, 2026 1.25 1.85 1.85 0 1 0 140.00 27.45 28.80 28.80 0 0 0
June 19, 2026 34.25 35.65 35.65 0 0 0 80.00 0.60 1.40 1.40 0 0 0
June 19, 2026 25.65 27.00 27.00 0 0 0 90.00 1.75 2.70 2.70 0 0 0
June 19, 2026 21.70 23.00 23.00 0 0 0 95.00 2.60 3.70 3.70 0 0 0
June 19, 2026 18.00 19.25 19.25 0 0 0 100.00 3.80 4.95 4.95 0 0 0
June 19, 2026 11.65 13.00 13.00 0 0 0 110.00 7.35 8.45 8.45 0 0 0
June 19, 2026 6.90 8.10 8.10 0 7 0 120.00 12.40 13.80 13.80 0 0 0
June 19, 2026 3.75 4.85 4.85 0 0 0 130.00 19.50 20.75 20.75 0 0 0
June 19, 2026 1.85 2.95 2.95 0 0 0 140.00 27.75 29.10 29.10 0 0 0