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: August 14, 2022 at 3:20 p.m.   (Real-time)

  • Last price: 71.200
  • Net change: 1.970
  • Bid price: 71.000
  • Ask price: 71.290
  • 30-day historical volatility: 22.31%
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: 3,898
Volume: 6
Open interest: 965
Volume: 0
August 19, 2022 19.00 19.45 19.45 0 0 0 52.00 0 0.22 0.22 0 0 0
August 19, 2022 15.10 15.45 15.45 0 0 0 56.00 0 0.22 0.22 0 0 0
August 19, 2022 13.10 13.35 13.35 0 0 0 58.00 0 0.24 0.24 0 0 0
August 19, 2022 11.10 11.35 11.35 0 0 0 60.00 0 0.06 0.06 0 5 0
August 19, 2022 8.60 9.35 9.35 0 422 0 62.00 0 0.06 0.06 0 359 0
August 19, 2022 6.60 7.35 7.35 0 688 0 64.00 0 0.06 0.06 0 330 0
August 19, 2022 5.10 5.45 5.45 0 13 0 66.00 0 0.22 0.22 0 11 0
August 19, 2022 3.15 3.50 3.50 0 0 0 68.00 0.02 0.23 0.23 0 0 0
August 19, 2022 1.40 1.75 1.75 0 15 0 70.00 0.29 0.50 0.50 0 0 0
August 19, 2022 0.46 0.65 0.65 0 20 0 72.00 1.20 1.40 1.40 0 0 0
August 19, 2022 0.11 0.28 0.28 0 0 0 74.00 2.85 3.10 3.10 0 1 0
August 19, 2022 0 0.19 0.19 0 4 0 76.00 4.75 5.05 5.05 0 0 0
August 19, 2022 0 0.19 0.19 0 1 0 78.00 6.65 7.15 7.15 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 80.00 8.65 9.15 9.15 0 3 0
August 19, 2022 0 0.19 0.19 0 0 0 82.00 10.60 11.15 11.15 0 0 0
August 19, 2022 0 0.19 0.19 0 590 0 84.00 12.60 13.15 13.15 0 0 0
August 19, 2022 0 0.19 0.19 0 9 0 86.00 14.65 15.15 15.15 0 0 0
August 19, 2022 0 0.19 0.19 0 0 0 88.00 16.65 17.00 17.00 0 0 0
August 19, 2022 0 0.19 0.19 0 0 0 90.00 18.65 19.00 19.00 0 0 0
August 19, 2022 0 0.19 0.19 0 8 0 92.00 20.60 21.00 21.00 0 0 0
August 19, 2022 0 0.19 0.19 0 0 0 94.00 22.60 23.00 23.00 0 0 0
August 19, 2022 0 0.19 0.19 0 0 0 96.00 24.60 25.00 25.00 0 0 0
August 19, 2022 0 0.19 0.19 0 0 0 98.00 26.60 27.00 27.00 0 0 0
August 19, 2022 0 0.19 0.19 0 0 0 100.00 28.60 29.00 29.00 0 0 0
September 16, 2022 19.10 19.50 19.50 0 0 0 52.00 0 0.23 0.23 0 0 0
September 16, 2022 14.70 15.50 15.50 0 0 0 56.00 0 0.07 0.07 0 0 0
September 16, 2022 12.65 13.50 13.50 0 0 0 58.00 0 0.08 0.08 0 0 0
September 16, 2022 10.80 11.50 11.50 0 1,380 0 60.00 0 0.09 0.09 0 0 0
September 16, 2022 9.15 9.50 9.50 0 0 0 62.00 0 0.11 0.11 0 0 0
September 16, 2022 7.15 7.55 7.55 0 32 0 64.00 0 0.16 0.16 0 21 0
September 16, 2022 5.30 5.70 5.70 0 19 0 66.00 0 0.27 0.27 0 29 0
September 16, 2022 3.40 3.95 3.95 0 5 0 68.00 0.37 0.65 0.65 0 99 0
September 16, 2022 2.15 2.45 2.45 0 1 0 70.00 0.90 1.20 1.20 0 3 0
September 16, 2022 1.15 1.45 1.45 0 6 0 72.00 1.90 2.15 2.15 0 0 0
September 16, 2022 0.60 0.85 0.85 0 0 0 74.00 3.30 3.60 3.60 0 1 0
September 16, 2022 0.42 0.65 0.65 0 0 0 75.00 4.10 4.40 4.40 0 8 0
September 16, 2022 0.27 0.50 0.50 0 0 0 76.00 4.90 5.25 5.25 0 0 0
September 16, 2022 0.15 0.32 0.32 0 0 0 78.00 6.75 7.10 7.10 0 0 0
September 16, 2022 0.05 0.24 0.24 0 28 0 80.00 8.60 9.20 9.20 0 2 0
September 16, 2022 0 0.19 0.19 0 0 0 82.00 10.65 11.20 11.20 0 0 0
September 16, 2022 0 0.18 0.18 0 0 0 84.00 12.60 13.15 13.15 0 10 0
September 16, 2022 0 0.17 0.17 0 3 0 85.00 13.60 14.15 14.15 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 86.00 14.60 15.10 15.10 0 0 0
September 16, 2022 0 0.23 0.23 0 0 0 88.00 16.60 17.10 17.10 0 0 0
September 16, 2022 0 0.23 0.23 0 0 0 90.00 18.60 19.10 19.10 0 0 0
September 16, 2022 0 0.23 0.23 0 0 0 92.00 20.60 21.10 21.10 0 0 0
September 16, 2022 0 0.23 0.23 0 5 0 95.00 23.60 24.10 24.10 0 2 0
September 16, 2022 0 0.23 0.23 0 0 0 96.00 24.60 25.10 25.10 0 0 0
September 16, 2022 0 0.21 0.21 0 7 0 100.00 28.60 29.10 29.10 0 0 0
September 16, 2022 0 0.21 0.21 0 0 0 110.00 38.60 39.10 39.10 0 0 0
September 16, 2022 0 0.22 0.22 0 0 0 120.00 48.60 49.10 49.10 0 0 0
September 16, 2022 0 0.22 0.22 0 0 0 140.00 68.60 69.10 69.10 0 0 0
October 21, 2022 19.25 19.65 19.65 0 0 0 52.00 0 0.23 0.23 0 0 0
October 21, 2022 15.30 15.65 15.65 0 0 0 56.00 0.02 0.25 0.25 0 3 0
October 21, 2022 13.30 13.70 13.70 0 0 0 58.00 0.02 0.32 0.32 0 0 0
October 21, 2022 11.35 11.75 11.75 0 0 0 60.00 0.02 0.27 0.27 0 4 0
October 21, 2022 9.40 9.80 9.80 0 0 0 62.00 0.05 0.33 0.33 0 7 0
October 21, 2022 7.55 7.90 7.90 0 0 0 64.00 0.16 0.44 0.44 0 9 0
October 21, 2022 5.65 6.15 6.15 0 0 0 66.00 0.39 0.70 0.70 0 0 0
October 21, 2022 4.15 4.50 4.50 0 0 0 68.00 0.80 1.10 1.10 0 0 0
October 21, 2022 2.80 3.25 3.25 0 0 0 70.00 1.45 1.80 1.80 0 0 0
October 21, 2022 1.75 2.15 2.15 0 0 0 72.00 2.40 2.80 2.80 0 0 0
October 21, 2022 1.05 1.45 1.45 0 0 0 74.00 3.70 4.10 4.10 0 1 0
October 21, 2022 0.65 0.95 0.95 0 0 0 76.00 5.00 5.60 5.60 0 0 0
October 21, 2022 0.36 0.60 0.60 0 0 0 78.00 7.00 7.35 7.35 0 0 0
October 21, 2022 0.20 0.43 0.43 0 0 0 80.00 8.85 9.20 9.20 0 0 0
October 21, 2022 0.09 0.33 0.33 0 0 0 82.00 10.70 11.20 11.20 0 0 0
October 21, 2022 0.05 0.28 0.28 0 0 0 84.00 12.65 13.20 13.20 0 0 0
October 21, 2022 0.02 0.25 0.25 0 0 0 86.00 14.60 15.20 15.20 0 0 0
October 21, 2022 0.01 0.22 0.22 0 0 0 88.00 16.65 17.20 17.20 0 0 0
October 21, 2022 0 0.23 0.23 0 0 0 92.00 20.65 21.00 21.00 0 0 0
November 18, 2022 19.35 19.90 19.90 0 0 0 52.00 0.01 0.33 0.33 0 0 0
November 18, 2022 15.30 15.90 15.90 0 0 0 56.00 0.02 0.28 0.28 0 0 0
November 18, 2022 13.45 13.90 13.90 0 0 0 58.00 0.02 0.32 0.32 0 0 0
November 18, 2022 11.40 12.00 12.00 0 0 0 60.00 0.05 0.37 0.37 0 0 0
November 18, 2022 9.50 10.20 10.20 0 0 0 62.00 0.17 0.46 0.46 0 0 0
November 18, 2022 7.70 8.35 8.35 0 0 0 64.00 0.35 0.65 0.65 0 0 0
November 18, 2022 6.05 6.65 6.65 0 0 0 66.00 0.60 1.00 1.00 0 0 0
November 18, 2022 4.65 5.05 5.05 0 0 0 68.00 1.15 1.50 1.50 0 0 0
November 18, 2022 3.35 3.75 3.75 0 0 0 70.00 1.75 2.20 2.20 0 0 0
November 18, 2022 2.25 2.70 2.70 0 0 0 72.00 2.65 3.15 3.15 0 0 0
November 18, 2022 1.55 1.95 1.95 0 0 0 74.00 3.85 4.35 4.35 0 0 0
November 18, 2022 0.95 1.35 1.35 0 0 0 76.00 5.45 5.90 5.90 0 0 0
November 18, 2022 0.60 0.95 0.95 0 0 0 78.00 6.95 7.55 7.55 0 0 0
November 18, 2022 0.41 0.70 0.70 0 0 0 80.00 8.70 9.35 9.35 0 0 0
November 18, 2022 0.25 0.55 0.55 0 0 0 82.00 10.75 11.25 11.25 0 0 0
November 18, 2022 0.13 0.41 0.41 0 0 0 84.00 12.60 13.15 13.15 0 0 0
December 16, 2022 21.20 22.05 22.05 0 0 0 50.00 0.02 0.35 0.35 0 0 0
December 16, 2022 19.25 20.10 20.10 0 0 0 52.00 0.02 0.37 0.37 0 0 0
December 16, 2022 15.35 16.20 16.20 0 0 0 56.00 0.02 0.36 0.36 0 5 0
December 16, 2022 13.45 14.30 14.30 0 0 0 58.00 0.05 0.40 0.40 0 0 0
December 16, 2022 11.55 12.40 12.40 0 30 0 60.00 0.13 0.48 0.48 0 0 0
December 16, 2022 9.75 10.60 10.60 0 0 0 62.00 0.28 0.60 0.60 0 0 0
December 16, 2022 8.00 8.85 8.85 0 0 0 64.00 0.55 0.85 0.85 0 0 0
December 16, 2022 7.25 7.90 7.90 0 0 0 65.00 0.70 1.05 1.05 0 10 0
December 16, 2022 6.45 7.10 7.10 0 0 0 66.00 0.90 1.25 1.25 0 0 0
December 16, 2022 5.00 5.50 5.50 0 2 0 68.00 1.30 1.75 1.75 0 10 0
December 16, 2022 3.80 4.25 4.25 0 1 0 70.00 2.05 2.50 2.50 0 1 0
December 16, 2022 2.65 3.25 3.25 0 0 0 72.00 3.00 3.45 3.45 0 0 0
December 16, 2022 1.95 2.45 2.45 0 0 0 74.00 4.10 4.65 4.65 0 0 0
December 16, 2022 1.65 2.10 2.10 0 5 0 75.00 4.85 5.30 5.30 0 1 0
December 16, 2022 1.35 1.80 1.80 0 0 0 76.00 5.50 6.00 6.00 0 0 0
December 16, 2022 0.60 0.95 0.95 0 43 0 80.00 8.65 9.50 9.50 0 0 0
December 16, 2022 0.20 0.55 0.55 0 0 0 85.00 13.45 14.30 14.30 0 0 0
December 16, 2022 0.05 0.41 0.41 0 11 0 90.00 18.45 19.30 19.30 0 6 0
December 16, 2022 0.02 0.35 0.35 0 0 0 95.00 23.45 24.30 24.30 0 0 0
December 16, 2022 0 0.34 0.34 0 0 0 100.00 28.45 29.30 29.30 0 0 0
December 16, 2022 0 0.33 0.33 0 0 0 110.00 38.45 39.30 39.30 0 0 0
December 16, 2022 0 0.32 0.32 0 10 0 120.00 48.45 49.30 49.30 0 10 0
December 16, 2022 0 0.32 0.32 0 0 0 140.00 68.45 69.30 69.30 0 0 0
January 20, 2023 19.30 20.25 20.25 0 0 0 52.00 0.02 0.34 0.34 0 0 0
January 20, 2023 15.50 16.45 16.45 0 0 0 56.00 0.03 0.40 0.40 0 0 0
January 20, 2023 13.60 14.55 14.55 0 0 0 58.00 0.11 0.48 0.48 0 0 0
January 20, 2023 11.80 12.70 12.70 0 0 0 60.00 0.24 0.60 0.60 0 0 0
January 20, 2023 10.05 10.95 10.95 0 0 0 62.00 0.43 0.80 0.80 0 3 0
January 20, 2023 8.40 9.30 9.30 0 0 0 64.00 0.70 1.10 1.10 0 3 0
January 20, 2023 6.85 7.50 7.50 0 0 0 66.00 1.05 1.50 1.50 0 3 0
January 20, 2023 5.40 6.00 6.00 0 0 0 68.00 1.60 2.05 2.05 0 0 0
January 20, 2023 4.35 5.00 5.00 0 0 0 70.00 2.35 3.00 3.00 0 0 0
January 20, 2023 3.25 3.80 3.80 0 0 0 72.00 3.30 3.75 3.75 0 0 0
January 20, 2023 2.40 2.90 2.90 0 0 0 74.00 4.40 4.90 4.90 0 0 0
January 20, 2023 1.75 2.25 2.25 0 0 0 76.00 5.70 6.25 6.25 0 0 0
January 20, 2023 0.85 1.25 1.25 0 0 0 80.00 8.85 9.80 9.80 0 0 0
March 17, 2023 21.50 22.55 22.55 0 0 0 50.00 0.01 0.37 0.37 0 0 0
March 17, 2023 16.75 17.80 17.80 0 0 0 55.00 0.09 0.50 0.50 0 0 0
March 17, 2023 12.25 13.30 13.30 0 5 0 60.00 0.44 0.80 0.80 0 5 0
March 17, 2023 8.25 9.25 9.25 0 0 0 65.00 1.20 1.65 1.65 0 0 0
March 17, 2023 5.10 5.65 5.65 0 502 0 70.00 2.80 3.35 3.35 0 0 0
March 17, 2023 2.65 3.35 3.35 0 27 0 75.00 5.40 6.00 6.00 0 0 0
March 17, 2023 1.35 1.85 1.85 0 0 0 80.00 9.05 9.80 9.80 0 0 0
March 17, 2023 0.60 1.00 1.00 -0.35 1 4 85.00 13.45 14.45 14.45 0 0 0
March 17, 2023 0.28 0.65 0.65 0 3 0 90.00 18.35 19.40 19.40 0 0 0
March 17, 2023 0.11 0.48 0.48 0 0 0 95.00 23.35 24.40 24.40 0 0 0
March 17, 2023 0.02 0.38 0.38 0 0 0 100.00 28.35 29.40 29.40 0 0 0
June 16, 2023 21.70 23.20 23.20 0 0 0 50.00 0.02 0.70 0.70 0 0 0
June 16, 2023 17.10 18.55 18.55 0 0 0 55.00 0.02 1.00 1.00 0 0 0
June 16, 2023 12.80 14.25 14.25 0 0 0 60.00 0.60 1.55 1.55 0 0 0
June 16, 2023 9.20 10.40 10.40 -0.20 2 2 65.00 1.65 2.65 2.65 0 0 0
June 16, 2023 5.95 7.20 7.20 0 0 0 70.00 3.20 4.35 4.35 0 0 0
June 16, 2023 3.50 4.60 4.60 0 0 0 75.00 5.80 6.95 6.95 0 0 0
June 16, 2023 1.90 2.95 2.95 0 0 0 80.00 9.30 10.40 10.40 0 0 0
June 16, 2023 0.28 1.25 1.25 0 0 0 90.00 18.10 19.50 19.50 0 0 0