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: May 24, 2022 at 2:39 p.m.   (Real-time)

  • Last price: 48.890
  • Net change: -1.770
  • Bid price: 48.910
  • Ask price: 48.930
  • 30-day historical volatility: 34.21%
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: 1,524
Volume: 44
Open interest: 1,210
Volume: 13
June 17, 2022 6.80 7.50 9.00 0 0 0 42.00 0.02 0.27 0.36 0 0 0
June 17, 2022 5.80 6.30 8.00 0 0 0 43.00 0.02 0.33 0.41 0 0 0
June 17, 2022 4.80 5.45 7.05 0 0 0 44.00 0.07 0.39 0.46 0 1 0
June 17, 2022 3.85 4.50 6.05 0 0 0 45.00 0.20 0.49 0.39 0 0 0
June 17, 2022 3.05 3.65 5.15 0 0 0 46.00 0.41 0.65 0.49 0 1 0
June 17, 2022 2.35 2.75 4.25 0 0 0 47.00 0.65 0.90 0.65 0 27 3
June 17, 2022 1.70 2.00 3.40 0 0 0 48.00 1.00 1.20 0.90 0 17 0
June 17, 2022 1.10 1.40 2.55 0 0 0 49.00 1.45 1.70 1.15 0 64 0
June 17, 2022 0.70 1.00 1.90 0 5 0 50.00 2.00 2.30 1.60 0.10 101 10
June 17, 2022 0.21 0.49 0.33 -0.62 12 10 52.00 3.30 3.85 2.75 0 150 0
June 17, 2022 0.02 0.38 0.48 0 38 0 54.00 5.15 5.75 4.25 0 341 0
June 17, 2022 0.01 0.30 0.44 0 20 0 55.00 5.95 6.80 5.15 0 50 0
June 17, 2022 0.01 0.26 0.36 0 97 0 56.00 6.95 7.70 6.15 0 15 0
June 17, 2022 0 0.41 0.29 0 100 0 58.00 8.90 9.65 8.05 0 0 0
June 17, 2022 0 0.41 0.41 0 67 0 60.00 10.90 11.65 10.10 0 9 0
June 17, 2022 0 0.39 0.41 0 19 0 62.00 12.90 13.60 12.05 0 0 0
June 17, 2022 0 0.39 0.39 0 16 0 64.00 14.90 15.65 14.05 0 0 0
June 17, 2022 0 0.39 0.39 0 9 0 65.00 15.85 16.65 15.05 0 0 0
June 17, 2022 0 0.39 0.39 0 0 0 66.00 16.85 17.65 16.05 0 0 0
June 17, 2022 0 0.39 0.39 0 0 0 68.00 18.85 19.75 18.05 0 0 0
June 17, 2022 0 0.39 0.39 0 10 0 70.00 20.85 21.75 20.05 0 0 0
June 17, 2022 0 0.39 0.39 0 0 0 72.00 22.85 23.75 22.05 0 0 0
June 17, 2022 0 0.39 0.39 0 0 0 75.00 25.85 26.70 25.05 0 0 0
June 17, 2022 0 0.39 0.39 0 0 0 80.00 30.80 31.75 30.05 0 10 0
June 17, 2022 0 0.39 0.39 0 0 0 90.00 40.85 41.65 40.00 0 10 0
July 15, 2022 6.85 7.60 9.05 0 0 0 42.00 0.12 0.46 0.49 0 0 0
July 15, 2022 5.95 6.65 8.10 0 0 0 43.00 0.28 0.55 0.49 0 0 0
July 15, 2022 5.10 5.65 7.20 0 0 0 44.00 0.42 0.70 0.55 0 0 0
July 15, 2022 4.30 4.75 6.30 0 0 0 45.00 0.55 0.90 0.65 0 0 0
July 15, 2022 3.65 4.10 5.45 0 5 0 46.00 0.85 1.10 0.80 0 0 0
July 15, 2022 2.90 3.25 4.65 0 0 0 47.00 1.15 1.40 1.05 0 3 0
July 15, 2022 2.25 2.50 3.80 0 0 0 48.00 1.45 1.70 1.30 0 20 0
July 15, 2022 1.70 2.00 3.10 0 2 0 49.00 1.90 2.20 1.60 0 0 0
July 15, 2022 1.25 1.50 2.50 0 0 0 50.00 2.50 2.85 2.00 0 10 0
July 15, 2022 0.55 0.90 1.50 0 6 0 52.00 3.75 4.30 3.05 0 5 0
July 15, 2022 0.22 0.55 0.27 -0.58 9 1 54.00 5.20 5.95 4.55 0 0 0
July 15, 2022 0.03 0.36 0.49 0 11 0 56.00 7.05 7.80 6.25 0 3 0
July 15, 2022 0.01 0.28 0.38 0 380 0 58.00 8.95 9.70 8.10 0 0 0
July 15, 2022 0.01 0.35 0.31 0 104 0 60.00 10.95 11.65 10.00 0 0 0
July 15, 2022 0.01 0.31 0.28 0 100 0 62.00 12.90 13.65 11.95 0 1 0
July 15, 2022 0 0.31 0.32 0 0 0 64.00 14.90 15.65 14.00 0 0 0
July 15, 2022 0 0.30 0.31 0 0 0 66.00 16.90 17.60 16.00 0 0 0
July 15, 2022 0 0.30 0.30 0 0 0 68.00 18.90 19.60 18.00 0 0 0
August 19, 2022 7.15 7.90 9.25 0 0 0 42.00 0.45 0.75 0.70 0 0 0
August 19, 2022 6.35 7.05 8.40 0 0 0 43.00 0.55 0.95 0.75 0 0 0
August 19, 2022 5.55 6.30 7.50 0 0 0 44.00 0.75 1.15 0.85 0 5 0
August 19, 2022 4.80 5.35 6.70 0 0 0 45.00 1.05 1.40 1.10 0 0 0
August 19, 2022 4.15 4.70 5.90 0 0 0 46.00 1.30 1.60 1.30 0 20 0
August 19, 2022 3.40 4.00 5.15 0 4 0 47.00 1.60 2.00 1.50 0 7 0
August 19, 2022 2.85 3.40 4.45 0 0 0 48.00 2.00 2.30 1.80 0 0 0
August 19, 2022 2.30 2.85 3.75 0 0 0 49.00 2.45 2.90 2.15 0 7 0
August 19, 2022 1.85 2.20 3.15 0 2 0 50.00 2.95 3.40 2.60 0 0 0
August 19, 2022 1.10 1.45 2.15 0 0 0 52.00 4.20 4.70 3.70 0 1 0
August 19, 2022 0.55 0.90 1.40 0 8 0 54.00 5.55 6.20 5.00 0 1 0
August 19, 2022 0.24 0.65 0.40 -0.50 12 4 56.00 7.25 7.90 6.60 0 9 0
August 19, 2022 0.11 0.48 0.15 -0.45 1 5 58.00 9.00 9.75 8.35 0 0 0
August 19, 2022 0.02 0.34 0.47 0 162 0 60.00 10.95 11.70 10.10 0 0 0
August 19, 2022 0.01 0.28 0.39 0 22 0 62.00 12.95 13.65 12.05 0 0 0
August 19, 2022 0.01 0.34 0.33 0 0 0 64.00 14.90 15.65 14.00 0 0 0
September 16, 2022 7.25 8.10 9.45 0 0 0 42.00 0.65 1.00 0.80 0 0 0
September 16, 2022 6.45 7.25 8.50 0 0 0 43.00 0.80 1.15 0.95 0 0 0
September 16, 2022 5.65 6.40 7.70 0 0 0 44.00 1.00 1.40 1.10 0 7 0
September 16, 2022 4.95 5.55 6.85 0 0 0 45.00 1.25 1.65 1.30 0 16 0
September 16, 2022 4.30 4.85 6.05 0 0 0 46.00 1.55 2.00 1.50 0 5 0
September 16, 2022 3.60 4.15 5.30 0 0 0 47.00 1.90 2.30 1.80 0 0 0
September 16, 2022 3.00 3.55 4.70 0 0 0 48.00 2.30 2.85 2.15 0 0 0
September 16, 2022 2.55 3.10 4.05 0 0 0 49.00 2.80 3.30 2.50 0 0 0
September 16, 2022 2.05 2.50 3.50 0 25 0 50.00 3.35 3.85 3.10 0 10 0
September 16, 2022 1.30 1.70 2.50 0 15 0 52.00 4.55 5.05 4.10 0 0 0
September 16, 2022 0.75 1.10 1.70 0 50 0 54.00 6.00 6.60 5.30 0 0 0
September 16, 2022 0.60 0.90 1.40 0 9 0 55.00 6.80 7.40 6.20 0 89 0
September 16, 2022 0.40 0.75 0.41 -0.74 0 4 56.00 7.55 8.25 7.00 0 5 0
September 16, 2022 0.16 0.55 0.20 -0.55 14 20 58.00 9.20 10.05 8.65 0 0 0
September 16, 2022 0.04 0.44 0.55 0 61 0 60.00 11.05 11.90 10.40 0 2 0
September 16, 2022 0.01 0.36 0.44 0 0 0 62.00 12.95 13.85 12.40 0 0 0
September 16, 2022 0.01 0.29 0.39 0 0 0 64.00 14.85 15.80 14.15 0 0 0
September 16, 2022 0.01 0.26 0.36 0 10 0 65.00 15.85 16.75 15.25 0 1 0
September 16, 2022 0.01 0.33 0.34 0 0 0 70.00 20.90 21.70 20.20 0 0 0
September 16, 2022 0 0.31 0.33 0 1 0 75.00 25.90 26.70 25.15 0 0 0
September 16, 2022 0 0.32 0.32 0 1 0 80.00 30.90 31.70 30.15 0 0 0
October 21, 2022 7.45 8.30 9.60 0 0 0 42.00 0.80 1.15 0.95 0 0 0
October 21, 2022 6.65 7.50 8.70 0 0 0 43.00 0.95 1.35 1.10 0 0 0
October 21, 2022 5.90 6.70 7.90 0 0 0 44.00 1.20 1.65 1.30 0 0 0
October 21, 2022 5.20 5.85 7.05 0 0 0 45.00 1.45 1.90 1.50 0 0 0
October 21, 2022 4.50 5.15 6.35 0 0 0 46.00 1.80 2.20 1.75 0 10 0
October 21, 2022 3.90 4.55 5.60 0 0 0 47.00 2.20 2.65 2.05 0 0 0
October 21, 2022 3.40 3.95 5.00 0 0 0 48.00 2.60 3.10 2.40 0 0 0
October 21, 2022 2.85 3.40 4.35 0 0 0 49.00 3.10 3.55 2.85 0 0 0
October 21, 2022 2.35 2.95 3.80 0 0 0 50.00 3.65 4.15 3.30 0 111 0
October 21, 2022 1.60 2.00 2.85 0 0 0 52.00 4.85 5.35 4.25 0 0 0
October 21, 2022 1.00 1.40 2.00 0 5 0 54.00 6.10 6.80 5.50 0 0 0
October 21, 2022 0.60 0.95 1.40 0 21 0 56.00 7.70 8.35 7.20 0 0 0
October 21, 2022 0.31 0.65 0.95 0 0 0 58.00 9.50 10.05 8.75 0 0 0
October 21, 2022 0.11 0.55 0.70 0 10 0 60.00 11.30 11.90 10.50 0 0 0
October 21, 2022 0.01 0.37 0.45 0 0 0 64.00 14.85 15.85 14.25 0 0 0
November 18, 2022 6.20 7.10 8.45 0 0 0 44.00 1.45 1.85 1.70 0 0 0
November 18, 2022 5.55 6.30 7.60 0 0 0 45.00 1.75 2.15 1.90 0 0 0
November 18, 2022 4.90 5.45 6.85 0 0 0 46.00 2.10 2.50 2.20 0 0 0
November 18, 2022 4.30 4.85 6.30 0 0 0 47.00 2.50 2.95 2.50 0 0 0
November 18, 2022 3.75 4.25 5.50 0 0 0 48.00 2.95 3.40 3.00 0 0 0
November 18, 2022 3.20 3.75 4.90 0 0 0 49.00 3.45 3.85 3.40 0 0 0
November 18, 2022 2.75 3.25 4.30 0 0 0 50.00 3.95 4.45 3.80 0 0 0
November 18, 2022 1.95 2.40 3.30 0 0 0 52.00 5.15 5.65 4.80 0 0 0
November 18, 2022 1.30 1.75 2.40 0 0 0 54.00 6.40 7.10 6.25 0 0 0
November 18, 2022 0.85 1.25 1.80 0 0 0 56.00 7.90 8.65 7.55 0 0 0
November 18, 2022 0.30 0.70 0 0 0 0 60.00 11.25 12.25 0 0 0 0
December 16, 2022 9.40 10.35 11.65 0 0 0 40.00 0.80 1.20 1.05 0 0 0
December 16, 2022 7.80 8.70 9.90 0 0 0 42.00 1.10 1.55 1.30 0 0 0
December 16, 2022 6.30 7.20 8.30 0 0 0 44.00 1.65 2.10 1.70 0 0 0
December 16, 2022 5.70 6.50 7.55 0 22 0 45.00 2.00 2.40 1.95 0 10 0
December 16, 2022 5.00 5.65 6.85 0 9 0 46.00 2.35 2.80 2.25 0 0 0
December 16, 2022 3.85 4.45 5.55 0 5 0 48.00 3.20 3.65 3.05 0 51 0
December 16, 2022 2.85 3.45 4.45 0 10 0 50.00 4.20 4.65 3.85 0 3 0
December 16, 2022 1.20 1.65 2.25 0 9 0 55.00 7.40 8.00 6.95 0 1 0
December 16, 2022 0.40 0.75 1.10 0 18 0 60.00 11.50 12.30 10.85 0 0 0
December 16, 2022 0.03 0.49 0.60 0 5 0 65.00 15.90 16.85 15.40 0 0 0
December 16, 2022 0.01 0.35 0.42 0 0 0 70.00 20.85 21.70 20.30 0 0 0
December 16, 2022 0.01 0.43 0.41 0 0 0 80.00 30.80 31.75 30.20 0 0 0
March 17, 2023 9.75 10.80 12.10 0 0 0 40.00 1.20 1.65 1.55 0 0 0
March 17, 2023 8.15 9.25 10.45 0 0 0 42.00 1.70 2.15 1.95 0 0 0
March 17, 2023 6.90 7.85 9.00 0 0 0 44.00 2.10 2.85 2.45 0 0 0
March 17, 2023 6.30 7.25 8.30 0 0 0 45.00 2.45 3.15 2.85 0 0 0
March 17, 2023 5.60 6.55 7.65 0 0 0 46.00 2.80 3.55 3.15 0 0 0
March 17, 2023 4.50 5.25 6.45 0 0 0 48.00 3.65 4.35 3.85 0 0 0
March 17, 2023 3.50 4.25 5.25 0 0 0 50.00 4.65 5.35 4.75 0 0 0
March 17, 2023 1.90 2.35 3.15 0 1 0 55.00 7.65 8.65 7.75 0 1 0
March 17, 2023 0.80 1.25 1.65 0 0 0 60.00 11.60 12.75 11.50 0 0 0
March 17, 2023 0.30 0.75 0.90 0 2 0 65.00 16.25 17.10 15.90 0 0 0
March 17, 2023 0.02 0.49 0.60 0 0 0 70.00 20.70 21.80 20.35 0 0 0