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.

OTEX – Open Text Corp.

Last update: March 23, 2023 at 11:11 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 25.62%
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: 2,247
Volume: 0
Open interest: 4,473
Volume: 0
April 21, 2023 0 0 19.40 0 0 0 32.00 0 0 0.43 0 0 0
April 21, 2023 0 0 18.50 0 0 0 33.00 0 0 0.43 0 0 0
April 21, 2023 0 0 17.50 0 0 0 34.00 0 0 0.43 0 0 0
April 21, 2023 0 0 16.45 0 0 0 35.00 0 0 0.43 0 0 0
April 21, 2023 0 0 15.45 0 0 0 36.00 0 0 0.43 0 4 0
April 21, 2023 0 0 14.45 0 0 0 37.00 0 0 0.43 0 1 0
April 21, 2023 0 0 13.40 0 0 0 38.00 0 0 0.45 0 0 0
April 21, 2023 0 0 12.45 0 3 0 39.00 0 0 0.45 0 7 0
April 21, 2023 0 0 11.50 0 2 0 40.00 0 0 0.14 0 0 0
April 21, 2023 0 0 10.50 0 0 0 41.00 0 0 0.14 0 13 0
April 21, 2023 0 0 9.50 0 0 0 42.00 0 0 0.15 0 5 0
April 21, 2023 0 0 8.60 0 2 0 43.00 0 0 0.18 0 0 0
April 21, 2023 0 0 7.60 0 8 0 44.00 0 0 0.19 0 1 0
April 21, 2023 0 0 6.65 0 11 0 45.00 0 0 0.22 0 10 0
April 21, 2023 0 0 5.65 0 57 0 46.00 0 0 0.27 0 0 0
April 21, 2023 0 0 4.70 0 38 0 47.00 0 0 0.35 0 1 0
April 21, 2023 0 0 3.90 0 49 0 48.00 0 0 0.48 0 1 0
April 21, 2023 0 0 3.05 0 20 0 49.00 0 0 0.65 0 0 0
April 21, 2023 0 0 2.25 0 174 0 50.00 0 0 0.95 0 136 0
April 21, 2023 0 0 1.15 0 88 0 52.00 0 0 1.90 0 0 0
April 21, 2023 0 0 0.44 0 15 0 54.00 0 0 3.30 0 0 0
April 21, 2023 0 0.90 0.20 0 9 0 56.00 0 0 5.15 0 0 0
April 21, 2023 0 0 0.13 0 0 0 58.00 0 0 7.10 0 0 0
April 21, 2023 0 0 0.44 0 0 0 60.00 0 0 9.10 0 0 0
May 19, 2023 0 0 17.60 0 0 0 34.00 0 0 0.26 0 7 0
May 19, 2023 0 0 16.60 0 0 0 35.00 0 0 0.27 0 0 0
May 19, 2023 0 0 15.60 0 0 0 36.00 0 0 0.14 0 0 0
May 19, 2023 0 0 14.65 0 14 0 37.00 0 0 0.15 0 0 0
May 19, 2023 0 0 13.65 0 7 0 38.00 0 0 0.17 0 0 0
May 19, 2023 0 0 12.65 0 0 0 39.00 0 0 0.18 0 0 0
May 19, 2023 0 0 11.75 0 0 0 40.00 0 0 0.21 0 3 0
May 19, 2023 0 0 10.75 0 0 0 41.00 0 0 0.23 0 0 0
May 19, 2023 0 0 9.80 0 0 0 42.00 0 0 0.26 0 8 0
May 19, 2023 0 0 8.85 0 7 0 43.00 0 0 0.29 0 10 0
May 19, 2023 0 0 7.90 0 48 0 44.00 0 0 0.36 0 0 0
May 19, 2023 0 0 7.00 0 10 0 45.00 0 0 0.43 0 0 0
May 19, 2023 0 0 6.10 0 14 0 46.00 0 0 0.55 0 0 0
May 19, 2023 0 0 5.25 0 24 0 47.00 0 0 0.70 0 0 0
May 19, 2023 0 5.40 4.45 0 210 0 48.00 0 0 0.90 0 0 0
May 19, 2023 0 0 3.60 0 15 0 49.00 0 0 1.20 0 0 0
May 19, 2023 0 5.10 2.95 0 75 0 50.00 0 0 1.50 0 0 0
May 19, 2023 0 0 1.85 0 195 0 52.00 0 0 2.40 0 0 0
May 19, 2023 0 0 1.00 0 24 0 54.00 0 0 3.70 0 0 0
May 19, 2023 0 1.00 0.50 0 5 0 56.00 0 0 5.25 0 0 0
May 19, 2023 0 0 0.26 0 0 0 58.00 0 0 7.10 0 0 0
May 19, 2023 0 0 0.16 0 0 0 60.00 0 0 9.10 0 0 0
June 16, 2023 0 0 21.55 0 0 0 30.00 0 0 0.31 0 0 0
June 16, 2023 0 0 19.60 0 0 0 32.00 0 0 0.33 0 0 0
June 16, 2023 0 0 17.65 0 0 0 34.00 0 0 0.19 0 7 0
June 16, 2023 0 0 16.70 0 0 0 35.00 0 0 0.20 0 0 0
June 16, 2023 0 0 15.70 0 0 0 36.00 0 0 0.21 0 5 0
June 16, 2023 0 0 14.75 0 0 0 37.00 0 0 0.24 0 0 0
June 16, 2023 0 0 13.70 0 0 0 38.00 0 0 0.26 0 7 0
June 16, 2023 0 0 12.75 0 0 0 39.00 0 0 0.28 0 0 0
June 16, 2023 0 0 11.80 0 14 0 40.00 0 0 0.30 0 16 0
June 16, 2023 0 0 10.80 0 2 0 41.00 0 0 0.34 0 0 0
June 16, 2023 0 0 9.90 0 2 0 42.00 0 0 0.40 0 30 0
June 16, 2023 0 0 9.00 0 0 0 43.00 0 0 0.47 0 0 0
June 16, 2023 0 0 8.00 0 1 0 44.00 0 0 0.55 0 0 0
June 16, 2023 0 0 7.15 0 44 0 45.00 0 0 0.70 0 0 0
June 16, 2023 0 0 6.25 0 24 0 46.00 0 0 0.85 0 0 0
June 16, 2023 0 6.55 5.45 0 91 0 47.00 0 0 1.10 0 0 0
June 16, 2023 0 0 4.75 0 16 0 48.00 0 0 1.30 0 0 0
June 16, 2023 0 0 3.85 0 12 0 49.00 0 0 1.60 0 35 0
June 16, 2023 0 0 3.30 0 35 0 50.00 0 0 1.95 0 1 0
June 16, 2023 0 0 2.20 0 28 0 52.00 0 0 2.90 0 10 0
June 16, 2023 0 0 1.35 0 4 0 54.00 0 0 4.05 0 0 0
June 16, 2023 0 0 1.00 0 53 0 55.00 0 0 4.80 0 0 0
June 16, 2023 0 0 0.75 0 12 0 56.00 0 0 5.60 0 0 0
June 16, 2023 0 0 0.41 0 0 0 58.00 0 0 7.25 0 0 0
June 16, 2023 0 0 0.24 0 3 0 60.00 0 0 9.15 0 0 0
June 16, 2023 0 0 0.30 0 0 0 65.00 0 0 14.15 0 0 0
June 16, 2023 0 0 0.28 0 0 0 70.00 0 0 19.15 0 0 0
July 21, 2023 0 0 12.30 0 0 0 40.00 0 0 0.44 0 4 0
July 21, 2023 0 0 11.10 0 0 0 41.00 0 1.00 0.50 0 0 0
July 21, 2023 0 0 10.20 0 3 0 42.00 0 0 0.60 0 1 0
July 21, 2023 0 0 9.25 0 0 0 43.00 0 0 0.65 0 0 0
July 21, 2023 0 0 8.40 0 0 0 44.00 0 0 0.80 0 0 0
July 21, 2023 0 0 7.50 0 0 0 45.00 0 0 0.95 0 0 0
July 21, 2023 0 0 6.60 0 0 0 46.00 0 0 1.10 0 0 0
July 21, 2023 0 0 5.85 0 0 0 47.00 0 0 1.35 0 0 0
July 21, 2023 0 0 5.15 0 37 0 48.00 0 0 1.60 0 0 0
July 21, 2023 0 0 4.30 0 10 0 49.00 0 0 1.95 0 0 0
July 21, 2023 0 0 3.75 0 0 0 50.00 0 0 2.30 0 0 0
July 21, 2023 0 0 2.60 0 25 0 52.00 0 0 3.20 0 0 0
July 21, 2023 0 0 1.75 0 1 0 54.00 0 0 4.35 0 75 0
July 21, 2023 0 0 1.15 0 70 0 56.00 0 0 5.80 0 0 0
July 21, 2023 0 0 0.70 0 20 0 58.00 0 0 7.45 0 0 0
July 21, 2023 0 0 0.42 0 1 0 60.00 0 0 9.20 0 0 0
August 18, 2023 0 0 10.30 0 0 0 42.00 0 0 0.75 0 0 0
August 18, 2023 0 0 9.45 0 0 0 43.00 0 0 0.90 0 0 0
August 18, 2023 0 0 8.60 0 0 0 44.00 0 0 1.00 0 0 0
August 18, 2023 0 0 7.75 0 0 0 45.00 0 0 1.15 0 0 0
August 18, 2023 0 0 6.95 0 0 0 46.00 0 0 1.35 0 0 0
August 18, 2023 0 0 6.30 0 28 0 47.00 0 0 1.60 0 0 0
August 18, 2023 0 0 5.50 0 2 0 48.00 0 0 1.85 0 0 0
August 18, 2023 0 0 4.80 0 0 0 49.00 0 0 2.15 0 0 0
August 18, 2023 0 0 4.15 0 14 0 50.00 0 0 2.55 0 0 0
August 18, 2023 0 0 3.10 0 0 0 52.00 0 0 3.50 0 0 0
August 18, 2023 0 0 2.20 0 0 0 54.00 0 0 4.60 0 0 0
August 18, 2023 0 0 1.55 0 3 0 56.00 0 0 6.10 0 0 0
August 18, 2023 0 0 1.00 0 50 0 58.00 0 0 7.60 0 0 0
August 18, 2023 0 0 0.65 0 7 0 60.00 0 0 9.35 0 0 0
September 15, 2023 0 0 22.05 0 10 0 30.00 0 0 0.34 0 0 0
September 15, 2023 0 0 19.85 0 0 0 32.00 0 0 0.37 0 0 0
September 15, 2023 0 0 18.20 0 0 0 34.00 0 0 0.42 0 0 0
September 15, 2023 0 0 17.25 0 10 0 35.00 0 0 0.45 0 7 0
September 15, 2023 0 0 16.30 0 0 0 36.00 0 0 0.49 0 631 0
September 15, 2023 0 0 14.40 0 10 0 38.00 0 0 0.55 0 0 0
September 15, 2023 0 0 12.60 0 10 0 40.00 0 0 0.70 0 0 0
September 15, 2023 0 0 10.50 0 0 0 42.00 0 0 0.95 0 0 0
September 15, 2023 0 0 8.80 0 0 0 44.00 0 0 1.25 0 3 0
September 15, 2023 0 0 8.00 0 3 0 45.00 0 0 1.40 0 0 0
September 15, 2023 0 0 7.25 0 0 0 46.00 0 0 1.65 0 0 0
September 15, 2023 0 0 6.50 0 0 0 47.00 0 0 1.90 0 0 0
September 15, 2023 0 0 5.85 0 0 0 48.00 0 0 2.20 0 0 0
September 15, 2023 0 0 5.10 0 0 0 49.00 0 0 2.55 0 0 0
September 15, 2023 0 0 4.50 0 18 0 50.00 0 0 2.95 0 0 0
September 15, 2023 0 0 3.45 0 0 0 52.00 0 0 3.90 0 0 0
September 15, 2023 0 2.85 2.50 0 0 0 54.00 0 0 5.05 0 0 0
September 15, 2023 0 0 2.15 0 35 0 55.00 0 0 5.60 0 0 0
September 15, 2023 0 0 1.80 0 0 0 56.00 0 0 6.45 0 0 0
September 15, 2023 0 0 1.25 0 0 0 58.00 0 0 8.00 0 0 0
September 15, 2023 0 0 0.85 0 0 0 60.00 0 0 9.45 0 0 0
September 15, 2023 0 0 0.25 0 0 0 70.00 0 0 19.50 0 0 0
December 15, 2023 0 0 23.10 0 0 0 29.00 0 0 0.47 0 0 0
December 15, 2023 0 0 22.10 0 0 0 30.00 0 1.50 0.49 0 0 0
December 15, 2023 0 0 20.20 0 0 0 32.00 0 0 0.55 0 85 0
December 15, 2023 0 0 18.20 0 0 0 34.00 0 0 0.60 0 0 0
December 15, 2023 0 0 17.40 0 0 0 35.00 0 0 0.65 0 25 0
December 15, 2023 0 0 16.30 0 1 0 36.00 0 0 0.70 0 1,128 0
December 15, 2023 0 0 14.50 0 0 0 38.00 0 3.75 0.85 0 10 0
December 15, 2023 0 0 13.05 0 20 0 40.00 0 0 1.10 0 1,420 0
December 15, 2023 0 0 11.10 0 10 0 42.00 0 0 1.40 0 0 0
December 15, 2023 0 0 9.55 0 57 0 44.00 0 0 1.85 0 17 0
December 15, 2023 0 0 8.80 0 21 0 45.00 0 0 2.10 0 8 0
December 15, 2023 0 0 8.10 0 30 0 46.00 0 0 2.35 0 200 0
December 15, 2023 0 0 6.65 0 0 0 48.00 0 0 3.00 0 540 0
December 15, 2023 0 0 5.45 0 11 0 50.00 0 0 3.80 0 1 0
December 15, 2023 0 0 3.15 0 20 0 55.00 0 0 6.40 0 0 0
December 15, 2023 0 2.50 1.65 0 25 0 60.00 0 0 10.00 0 0 0
December 15, 2023 0 0 0.47 0 0 0 70.00 0 0 19.55 0 0 0
March 15, 2024 0 0 13.20 0 0 0 40.00 0 0 1.45 0 0 0
March 15, 2024 0 0 10.10 0 0 0 44.00 0 0 2.25 0 0 0
March 15, 2024 0 0 9.40 0 0 0 45.00 0 0 2.50 0 0 0
March 15, 2024 0 0 8.70 0 0 0 46.00 0 0 2.80 0 0 0
March 15, 2024 0 0 7.40 0 0 0 48.00 0 0 3.45 0 0 0
March 15, 2024 0 0 6.30 0 0 0 50.00 0 0 4.25 0 0 0
March 15, 2024 0 0 3.90 0 0 0 55.00 0 0 6.90 0 0 0
March 15, 2024 0 0 2.35 0 220 0 60.00 0 0 10.40 0 0 0
March 15, 2024 0 0 0.85 0 0 0 70.00 0 0 19.40 0 0 0