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: October 13, 2024 at 9:40 a.m.   (Real-time)

  • Last price: 46.560
  • Net change: 0.200
  • Bid price: 46.400
  • Ask price: 46.730
  • 30-day historical volatility: 15.73%
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: 2,979
Volume: 40
Open interest: 1,408
Volume: 1
October 18, 2024 16.45 16.75 16.75 0 0 0 30.00 0 0.12 0.12 0 0 0
October 18, 2024 15.45 15.75 15.75 0 0 0 31.00 0 0.12 0.12 0 0 0
October 18, 2024 14.45 14.75 14.75 0 0 0 32.00 0 0.12 0.12 0 0 0
October 18, 2024 13.45 13.75 13.75 0 0 0 33.00 0 0.12 0.12 0 0 0
October 18, 2024 12.45 12.75 12.75 0 0 0 34.00 0 0.12 0.12 0 6 0
October 18, 2024 11.45 11.75 11.75 0 0 0 35.00 0 0.12 0.12 0 3 0
October 18, 2024 10.45 10.75 10.75 0 0 0 36.00 0 0.12 0.12 0 17 0
October 18, 2024 9.45 9.75 9.75 0 0 0 37.00 0 0.12 0.12 0 0 0
October 18, 2024 8.45 8.75 8.75 0 0 0 38.00 0 0.12 0.12 0 28 0
October 18, 2024 7.45 7.75 7.75 0 0 0 39.00 0 0.17 0.17 0 2 0
October 18, 2024 6.45 6.75 6.75 0 20 0 40.00 0 0.17 0.17 0 0 0
October 18, 2024 5.45 5.75 5.75 0 24 0 41.00 0 0.17 0.17 0 159 0
October 18, 2024 4.50 4.80 4.80 0 0 0 42.00 0 0.08 0.08 0 47 0
October 18, 2024 3.50 3.75 3.75 0 2 0 43.00 0 0.11 0.11 0 12 0
October 18, 2024 2.50 2.85 2.85 0 18 0 44.00 0.01 0.13 0.13 0 77 0
October 18, 2024 1.55 1.85 1.85 0 41 0 45.00 0.03 0.20 0.20 0 41 0
October 18, 2024 0.75 1.05 1.05 0 323 0 46.00 0.16 0.40 0.40 0 3 0
October 18, 2024 0.19 0.48 0.48 0 189 0 47.00 0.60 0.85 0.85 0 0 0
October 18, 2024 0.01 0.21 0.21 0 70 0 48.00 1.25 1.65 1.65 0 0 0
October 18, 2024 0 0.19 0.19 0 34 0 49.00 2.30 2.55 2.55 0 0 0
October 18, 2024 0 0.13 0.13 0 38 0 50.00 3.30 3.55 3.55 0 0 0
October 18, 2024 0 0.17 0.17 0 0 0 52.00 5.30 5.55 5.55 0 0 0
October 18, 2024 0 0.12 0.12 0 0 0 54.00 7.30 7.55 7.55 0 0 0
October 18, 2024 0 0.12 0.12 0 0 0 56.00 9.30 9.55 9.55 0 0 0
November 15, 2024 16.35 17.05 17.05 0 0 0 30.00 0 0.25 0.25 0 0 0
November 15, 2024 15.45 16.10 16.10 0 0 0 31.00 0 0.29 0.29 0 0 0
November 15, 2024 14.45 15.10 15.10 0 0 0 32.00 0 0.34 0.34 0 0 0
November 15, 2024 13.45 14.10 14.10 0 0 0 33.00 0 0.29 0.29 0 0 0
November 15, 2024 12.40 13.10 13.10 0 0 0 34.00 0 0.29 0.29 0 0 0
November 15, 2024 11.40 12.10 12.10 0 144 0 35.00 0 0.28 0.28 0 144 0
November 15, 2024 10.40 11.10 11.10 0 0 0 36.00 0 0.29 0.29 0 0 0
November 15, 2024 9.50 10.15 10.15 0 0 0 37.00 0.01 0.29 0.29 0 13 0
November 15, 2024 8.50 9.15 9.15 0 0 0 38.00 0.02 0.31 0.31 0 4 0
November 15, 2024 7.55 8.25 8.25 0 0 0 39.00 0.02 0.32 0.32 0 0 0
November 15, 2024 6.55 7.30 7.30 0 26 0 40.00 0.02 0.33 0.33 0 0 0
November 15, 2024 5.65 6.30 6.30 0 119 0 41.00 0.12 0.37 0.37 0 119 0
November 15, 2024 4.80 5.30 5.30 0 11 0 42.00 0.22 0.45 0.45 0 4 0
November 15, 2024 3.90 4.40 4.40 0 20 0 43.00 0.37 0.55 0.55 0 0 0
November 15, 2024 3.10 3.60 3.60 0 0 0 44.00 0.55 0.70 0.70 -0.25 20 1
November 15, 2024 2.50 2.85 2.85 0 25 10 45.00 0.80 1.05 1.05 0 55 0
November 15, 2024 1.90 2.20 2.20 0 65 0 46.00 1.15 1.35 1.35 0 10 0
November 15, 2024 1.35 1.50 1.50 -0.20 90 23 47.00 1.60 1.90 1.90 0 0 0
November 15, 2024 0.90 1.00 1.00 -0.15 120 3 48.00 2.15 2.40 2.40 0 0 0
November 15, 2024 0.49 0.85 0.85 0 0 0 49.00 2.75 3.10 3.10 0 0 0
November 15, 2024 0.02 0.31 0.31 0 30 0 52.00 5.10 5.85 5.85 0 0 0
December 20, 2024 16.55 16.95 16.95 0 0 0 30.00 0 0.22 0.22 0 0 0
December 20, 2024 12.65 13.00 13.00 0 0 0 34.00 0.02 0.24 0.24 0 2 0
December 20, 2024 11.65 12.05 12.05 0 0 0 35.00 0.04 0.27 0.27 0 122 0
December 20, 2024 10.70 11.10 11.10 0 0 0 36.00 0.02 0.30 0.30 0 10 0
December 20, 2024 9.70 10.10 10.10 0 0 0 37.00 0.04 0.35 0.35 0 0 0
December 20, 2024 8.75 9.15 9.15 0 1 0 38.00 0.12 0.36 0.36 0 4 0
December 20, 2024 7.80 8.20 8.20 0 0 0 39.00 0.17 0.42 0.42 0 0 0
December 20, 2024 6.90 7.30 7.30 0 0 0 40.00 0.26 0.50 0.50 0 15 0
December 20, 2024 6.00 6.40 6.40 0 0 0 41.00 0.36 0.65 0.65 0 0 0
December 20, 2024 4.95 5.50 5.50 0 30 0 42.00 0.50 0.70 0.70 0 10 0
December 20, 2024 4.15 4.70 4.70 0 5 0 43.00 0.75 0.90 0.90 0 10 0
December 20, 2024 3.35 3.90 3.90 0 20 0 44.00 1.00 1.25 1.25 0 13 0
December 20, 2024 2.85 3.20 3.20 0 19 0 45.00 1.25 1.55 1.55 0 17 0
December 20, 2024 2.30 2.60 2.60 0 36 0 46.00 1.65 1.95 1.95 0 10 0
December 20, 2024 1.75 1.95 1.95 0 0 0 47.00 2.15 2.40 2.40 0 0 0
December 20, 2024 1.25 1.55 1.55 0 23 0 48.00 2.60 2.95 2.95 0 23 0
December 20, 2024 0.90 1.20 1.20 0 7 0 49.00 3.25 3.60 3.60 0 0 0
December 20, 2024 0.60 0.80 0.80 0 255 0 50.00 3.90 4.35 4.35 0 1 0
December 20, 2024 0.14 0.48 0.48 0 19 0 52.00 5.40 6.00 6.00 0 0 0
December 20, 2024 0.01 0.27 0.27 0 116 0 55.00 8.20 8.85 8.85 0 190 0
December 20, 2024 0 0.20 0.20 0 54 0 60.00 12.95 14.00 14.00 0 0 0
December 20, 2024 0 0.18 0.18 0 150 0 65.00 18.00 18.70 18.70 0 0 0
December 20, 2024 0 0.18 0.18 0 0 0 70.00 23.15 23.95 23.95 0 0 0
December 20, 2024 0 0.18 0.18 0 0 0 80.00 32.90 33.70 33.70 0 0 0
January 17, 2025 12.65 13.10 13.10 0 0 0 34.00 0.02 0.30 0.30 0 0 0
January 17, 2025 10.70 11.15 11.15 0 35 0 36.00 0.02 0.38 0.38 0 0 0
January 17, 2025 9.75 10.20 10.20 0 0 0 37.00 0.12 0.42 0.42 0 0 0
January 17, 2025 8.80 9.25 9.25 0 0 0 38.00 0.15 0.47 0.47 0 0 0
January 17, 2025 7.90 8.35 8.35 0 0 0 39.00 0.22 0.50 0.50 0 0 0
January 17, 2025 7.00 7.45 7.45 0 0 0 40.00 0.33 0.70 0.70 0 0 0
January 17, 2025 6.15 6.60 6.60 0 0 0 41.00 0.55 0.80 0.80 0 0 0
January 17, 2025 5.30 5.75 5.75 0 0 0 42.00 0.65 0.95 0.95 0 0 0
January 17, 2025 4.55 5.00 5.00 0 0 0 43.00 0.95 1.20 1.20 0 10 0
January 17, 2025 3.80 4.25 4.25 0 0 0 44.00 1.20 1.50 1.50 0 13 0
January 17, 2025 3.15 3.55 3.55 0 2 0 45.00 1.55 1.80 1.80 0 16 0
January 17, 2025 2.60 2.95 2.95 0 120 0 46.00 1.95 2.20 2.20 0 0 0
January 17, 2025 2.10 2.40 2.40 0 0 0 47.00 2.40 2.65 2.65 0 0 0
January 17, 2025 1.60 1.95 1.95 0 4 0 48.00 2.90 3.25 3.25 0 0 0
January 17, 2025 1.20 1.55 1.55 0 0 0 49.00 3.45 3.85 3.85 0 0 0
January 17, 2025 0.41 0.70 0.70 0 15 0 52.00 5.70 6.15 6.15 0 0 0
February 21, 2025 9.00 9.50 9.50 0 0 0 38.00 0.31 0.70 0.70 0 0 0
February 21, 2025 8.10 8.60 8.60 0 0 0 39.00 0.50 0.70 0.70 0 0 0
February 21, 2025 7.30 7.80 7.80 0 0 0 40.00 0.65 0.85 0.85 0 6 0
February 21, 2025 6.50 6.95 6.95 0 0 0 41.00 0.80 1.10 1.10 0 0 0
February 21, 2025 5.70 6.10 6.10 0 0 0 42.00 0.90 1.25 1.25 0 0 0
February 21, 2025 4.95 5.45 5.45 0 0 0 43.00 1.20 1.55 1.55 0 0 0
February 21, 2025 4.35 4.70 4.70 0 0 0 44.00 1.60 1.85 1.85 0 20 0
February 21, 2025 3.70 4.10 4.10 0 10 0 45.00 1.95 2.20 2.20 0 20 0
February 21, 2025 3.10 3.45 3.45 0 0 0 46.00 2.35 2.65 2.65 0 10 0
February 21, 2025 2.65 2.95 2.95 0 0 0 47.00 2.80 3.10 3.10 0 0 0
February 21, 2025 2.15 2.45 2.45 0 2 0 48.00 3.35 3.65 3.65 0 0 0
February 21, 2025 1.75 2.05 2.05 0 0 0 49.00 3.85 4.25 4.25 0 0 0
February 21, 2025 0.85 1.15 1.15 0 0 0 52.00 5.90 6.40 6.40 0 0 0
March 21, 2025 16.55 17.05 17.05 0 0 0 30.00 0.02 0.35 0.35 0 3 0
March 21, 2025 12.75 13.25 13.25 0 5 0 34.00 0.10 0.49 0.49 0 16 0
March 21, 2025 11.80 12.30 12.30 0 0 0 35.00 0.21 0.55 0.55 0 6 0
March 21, 2025 10.85 11.40 11.40 0 0 0 36.00 0.31 0.60 0.60 0 0 0
March 21, 2025 9.10 9.60 9.60 0 356 0 38.00 0.44 0.85 0.85 0 6 0
March 21, 2025 7.40 7.95 7.95 0 81 0 40.00 0.75 1.15 1.15 0 7 0
March 21, 2025 6.60 7.10 7.10 0 0 0 41.00 1.00 1.35 1.35 0 0 0
March 21, 2025 5.85 6.40 6.40 0 20 0 42.00 1.20 1.55 1.55 0 0 0
March 21, 2025 5.15 5.60 5.60 0 0 0 43.00 1.55 1.85 1.85 0 10 0
March 21, 2025 4.50 5.00 5.00 0 1 0 44.00 1.85 2.20 2.20 0 11 0
March 21, 2025 3.90 4.30 4.30 0 10 0 45.00 2.25 2.60 2.60 0 20 0
March 21, 2025 3.35 3.80 3.80 0 19 0 46.00 2.70 3.00 3.00 0 28 0
March 21, 2025 2.85 3.25 3.25 0 0 0 47.00 3.10 3.50 3.50 0 0 0
March 21, 2025 2.35 2.75 2.75 0 13 0 48.00 3.60 4.05 4.05 0 6 0
March 21, 2025 2.00 2.25 2.25 0 0 0 49.00 4.20 4.65 4.65 0 0 0
March 21, 2025 1.60 1.90 1.90 -0.05 42 2 50.00 4.85 5.30 5.30 0 0 0
March 21, 2025 1.00 1.35 1.35 0 0 0 52.00 6.25 6.75 6.75 0 0 0
March 21, 2025 0.41 0.70 0.70 0 8 0 55.00 8.60 9.20 9.20 0 0 0
March 21, 2025 0.02 0.40 0.40 0 40 0 60.00 12.75 13.90 13.90 0 0 0
March 21, 2025 0.01 0.29 0.29 0 1 0 65.00 17.65 18.80 18.80 0 0 0
March 21, 2025 0 0.28 0.28 0 0 0 70.00 22.85 23.75 23.75 0 0 0
June 20, 2025 16.70 17.30 17.30 0 0 0 30.00 0.21 0.55 0.55 0 3 0
June 20, 2025 14.85 15.50 15.50 0 0 0 32.00 0.31 0.70 0.70 0 0 0
June 20, 2025 13.00 13.65 13.65 0 0 0 34.00 0.44 0.80 0.80 0 0 0
June 20, 2025 12.15 12.75 12.75 0 0 0 35.00 0.60 0.90 0.90 0 2 0
June 20, 2025 11.30 12.00 12.00 0 0 0 36.00 0.70 1.10 1.10 0 0 0
June 20, 2025 9.60 10.25 10.25 0 0 0 38.00 1.00 1.35 1.35 0 0 0
June 20, 2025 8.05 8.65 8.65 0 0 0 40.00 1.40 1.80 1.80 0 1 0
June 20, 2025 6.60 7.25 7.25 0 1 0 42.00 2.00 2.30 2.30 0 0 0
June 20, 2025 5.35 5.85 5.85 0 26 0 44.00 2.65 3.15 3.15 0 0 0
June 20, 2025 4.70 5.25 5.25 0 0 0 45.00 3.00 3.50 3.50 0 1 0
June 20, 2025 4.20 4.65 4.65 0 0 0 46.00 3.50 3.95 3.95 0 0 0
June 20, 2025 3.25 3.70 3.70 -0.20 7 2 48.00 4.50 4.95 4.95 0 0 0
June 20, 2025 2.50 2.95 2.95 0 12 0 50.00 5.65 6.10 6.10 0 0 0
June 20, 2025 0.41 0.75 0.75 0 0 0 60.00 13.60 14.30 14.30 0 0 0
September 19, 2025 12.35 13.10 13.10 0 0 0 35.00 0.90 1.25 1.25 0 0 0
September 19, 2025 8.55 9.15 9.15 0 0 0 40.00 1.90 2.30 2.30 0 1 0
September 19, 2025 7.15 7.85 7.85 0 0 0 42.00 2.50 2.90 2.90 0 1 0
September 19, 2025 5.95 6.55 6.55 0 0 0 44.00 3.25 3.70 3.70 0 0 0
September 19, 2025 4.90 5.40 5.40 0 0 0 46.00 4.10 4.50 4.50 0 0 0
September 19, 2025 3.90 4.45 4.45 0 0 0 48.00 5.10 5.60 5.60 0 0 0
September 19, 2025 3.10 3.60 3.60 0 5 0 50.00 6.25 6.80 6.80 0 0 0
September 19, 2025 0.75 1.10 1.10 0 0 0 60.00 13.85 14.55 14.55 0 0 0