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.

PYR – Pyrogenesis Canada Inc.

Last update: August 8, 2022 at 12:45 p.m.   (Real-time)

  • Last price: 2.190
  • Net change: 0.040
  • Bid price: 2.190
  • Ask price: 2.200
  • 30-day historical volatility: 91.93%
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: 725
Volume: 0
Open interest: 12
Volume: 0
August 19, 2022 1.60 1.80 1.70 0 0 0 0.50 0 0.09 0.09 0 0 0
August 19, 2022 1.35 1.55 1.45 0 0 0 0.75 0 0.09 0.09 0 0 0
August 19, 2022 1.10 1.30 1.20 0 0 0 1.00 0 0.09 0.09 0 0 0
August 19, 2022 0.85 1.05 0.95 0 0 0 1.25 0 0.09 0.09 0 0 0
August 19, 2022 0.60 0.80 0.75 0 0 0 1.50 0 0.07 0.09 0 0 0
August 19, 2022 0.36 0.60 0.50 0 0 0 1.75 0 0.09 0.11 0 0 0
August 19, 2022 0.06 0.41 0.31 0 0 0 2.00 0.01 0.15 0.16 0 0 0
August 19, 2022 0.02 0.22 0.20 0 0 0 2.25 0.02 0.27 0.30 0 0 0
August 19, 2022 0.01 0.15 0.14 0 3 0 2.50 0.11 0.45 0.49 0 3 0
August 19, 2022 0 0.11 0.09 0 0 0 2.75 0.46 0.70 0.70 0 0 0
August 19, 2022 0 0.28 0.27 0 0 0 3.00 0.65 0.90 0.95 0 0 0
August 19, 2022 0 0.27 0.27 0 0 0 3.25 0.90 1.15 1.20 0 0 0
August 19, 2022 0 0.26 0.26 0 0 0 3.50 1.15 1.40 1.45 0 0 0
August 19, 2022 0 0.26 0.26 0 0 0 3.75 1.40 1.65 1.70 0 0 0
August 19, 2022 0 0.29 0.29 0 35 0 4.00 1.65 1.90 1.95 0 0 0
August 19, 2022 0 0.29 0.29 0 0 0 4.25 1.90 2.15 2.20 0 0 0
August 19, 2022 0 0.29 0.29 0 0 0 4.50 2.15 2.40 2.45 0 0 0
August 19, 2022 0 0.29 0.29 0 0 0 5.00 2.65 2.90 2.95 0 0 0
September 16, 2022 1.60 1.80 1.70 0 0 0 0.50 0 0.09 0.09 0 0 0
September 16, 2022 1.35 1.55 1.45 0 0 0 0.75 0 0.09 0.09 0 0 0
September 16, 2022 1.10 1.30 1.25 0 0 0 1.00 0 0.09 0.09 0 0 0
September 16, 2022 0.90 1.05 1.00 0 0 0 1.25 0 0.09 0.10 0 0 0
September 16, 2022 0.65 0.85 0.75 0 0 0 1.50 0.01 0.10 0.13 0 4 0
September 16, 2022 0.36 0.65 0.60 0 0 0 1.75 0.02 0.16 0.18 0 0 0
September 16, 2022 0.16 0.45 0.42 0 2 0 2.00 0.02 0.25 0.27 0 0 0
September 16, 2022 0.05 0.35 0.30 0 15 0 2.25 0.11 0.37 0.40 0 0 0
September 16, 2022 0.02 0.25 0.22 0 8 0 2.50 0.21 0.55 0.60 0 0 0
September 16, 2022 0.02 0.29 0.27 0 0 0 2.75 0.41 0.75 0.80 0 0 0
September 16, 2022 0.03 0.36 0.34 0 32 0 3.00 0.65 1.00 1.00 0 0 0
September 16, 2022 0.01 0.34 0.32 0 0 0 3.25 0.95 1.20 1.25 0 0 0
September 16, 2022 0.01 0.32 0.30 0 0 0 3.50 1.25 1.45 1.45 0 0 0
September 16, 2022 0.01 0.30 0.29 0 0 0 3.75 1.45 1.65 1.70 0 0 0
September 16, 2022 0 0.29 0.28 0 20 0 4.00 1.70 1.90 1.95 0 0 0
September 16, 2022 0 0.28 0.28 0 0 0 4.25 1.90 2.15 2.20 0 0 0
September 16, 2022 0 0.28 0.27 0 0 0 4.50 2.20 2.40 2.45 0 0 0
September 16, 2022 0 0.27 0.27 0 55 0 5.00 2.65 2.90 2.95 0 0 0
September 16, 2022 0 0.27 0.27 0 53 0 5.50 3.15 3.40 3.45 0 0 0
September 16, 2022 0 0.26 0.26 0 0 0 6.00 3.65 3.90 3.95 0 0 0
September 16, 2022 0 0.26 0.26 0 10 0 6.50 4.15 4.40 4.45 0 0 0
September 16, 2022 0 0.29 0.29 0 114 0 7.00 4.65 4.90 4.95 0 0 0
October 21, 2022 1.60 1.80 1.75 0 0 0 0.50 0 0.09 0.09 0 0 0
October 21, 2022 1.40 1.55 1.50 0 0 0 0.75 0 0.09 0.09 0 0 0
October 21, 2022 1.15 1.35 1.25 0 0 0 1.00 0 0.09 0.10 0 0 0
October 21, 2022 0.90 1.10 1.00 0 0 0 1.25 0.01 0.10 0.13 0 0 0
October 21, 2022 0.60 0.90 0.85 0 0 0 1.50 0.02 0.16 0.17 0 0 0
October 21, 2022 0.41 0.70 0.65 0 0 0 1.75 0.02 0.23 0.24 0 0 0
October 21, 2022 0.26 0.60 0.55 0 10 0 2.00 0.02 0.33 0.35 0 0 0
October 21, 2022 0.16 0.45 0.40 0 0 0 2.25 0.21 0.45 0.55 0 0 0
October 21, 2022 0.06 0.35 0.31 0 0 0 2.50 0.31 0.65 0.65 0 0 0
October 21, 2022 0.02 0.30 0.26 0 0 0 2.75 0.55 0.85 0.85 0 0 0
October 21, 2022 0.02 0.25 0.22 0 0 0 3.00 0.75 1.05 1.05 0 0 0
October 21, 2022 0.02 0.20 0.20 0 0 0 3.25 0.95 1.25 1.30 0 0 0
October 21, 2022 0.02 0.20 0.18 0 0 0 3.50 1.25 1.50 1.55 0 0 0
October 21, 2022 0.02 0.17 0.16 0 0 0 3.75 1.45 1.75 1.75 0 0 0
October 21, 2022 0.01 0.15 0.15 0 0 0 4.00 1.65 1.95 2.00 0 0 0
October 21, 2022 0.01 0.14 0.13 0 0 0 4.25 2.00 2.20 2.25 0 0 0
October 21, 2022 0.01 0.13 0.12 0 0 0 4.50 2.25 2.45 2.45 0 0 0
October 21, 2022 0.01 0.10 0.10 0 0 0 5.00 2.70 2.90 2.95 0 0 0
November 18, 2022 1.60 1.95 1.85 0 0 0 0.50 0 0.14 0.14 0 0 0
November 18, 2022 1.40 1.65 1.65 0 0 0 0.75 0 0.15 0.14 0 0 0
November 18, 2022 1.15 1.45 1.35 0 0 0 1.00 0.01 0.14 0.14 0 0 0
November 18, 2022 0.95 1.25 1.15 0 0 0 1.25 0.01 0.18 0.20 0 0 0
November 18, 2022 0.80 1.05 1.05 0 0 0 1.50 0.02 0.23 0.26 0 0 0
November 18, 2022 0.60 0.85 0.85 0 0 0 1.75 0.08 0.30 0.34 0 0 0
November 18, 2022 0.46 0.75 0.75 0 0 0 2.00 0.17 0.44 0.45 0 5 0
November 18, 2022 0.35 0.65 0.65 0 0 0 2.25 0.31 0.55 0.60 0 0 0
November 18, 2022 0.26 0.55 0.55 0 0 0 2.50 0.46 0.75 0.75 0 0 0
November 18, 2022 0.20 0.49 0.49 0 12 0 2.75 0.65 0.90 0.95 0 0 0
November 18, 2022 0.15 0.49 0.48 0 20 0 3.00 0.85 1.15 1.15 0 0 0
November 18, 2022 0.12 0.48 0.45 0 0 0 3.25 1.10 1.35 1.40 0 0 0
November 18, 2022 0.10 0.45 0.42 0 0 0 3.50 1.30 1.55 1.60 0 0 0
November 18, 2022 0.02 0.25 0.24 0 0 0 3.75 1.55 1.80 1.85 0 0 0
November 18, 2022 0.02 0.24 0.22 0 0 0 4.00 1.75 2.00 2.05 0 0 0
November 18, 2022 0.01 0.20 0.21 0 0 0 4.25 2.00 2.25 2.30 0 0 0
November 18, 2022 0.01 0.19 0.20 0 0 0 4.50 2.20 2.50 2.50 0 0 0
November 18, 2022 0.01 0.17 0.16 0 0 0 5.00 2.70 2.95 3.00 0 0 0
December 16, 2022 1.65 1.95 1.85 0 0 0 0.50 0 0.14 0.16 0 0 0
December 16, 2022 1.40 1.65 1.65 0 0 0 0.75 0 0.12 0.14 0 0 0
December 16, 2022 1.15 1.45 1.45 0 4 0 1.00 0.01 0.15 0.18 0 0 0
December 16, 2022 1.00 1.25 1.25 0 0 0 1.25 0.02 0.19 0.23 0 0 0
December 16, 2022 0.80 1.05 1.05 0 2 0 1.50 0.04 0.26 0.29 0 0 0
December 16, 2022 0.65 0.95 0.95 0 0 0 1.75 0.12 0.34 0.38 0 0 0
December 16, 2022 0.50 0.85 0.75 0 7 0 2.00 0.22 0.48 0.49 0 0 0
December 16, 2022 0.40 0.65 0.65 0 0 0 2.25 0.36 0.60 0.65 0 0 0
December 16, 2022 0.31 0.65 0.65 0 23 0 2.50 0.50 0.80 0.80 0 0 0
December 16, 2022 0.25 0.55 0.55 0 50 0 2.75 0.70 1.00 1.05 0 0 0
December 16, 2022 0.20 0.49 0.49 0 40 0 3.00 0.90 1.20 1.25 0 0 0
December 16, 2022 0.17 0.49 0.49 0 0 0 3.25 1.10 1.40 1.45 0 0 0
December 16, 2022 0.15 0.49 0.48 0 0 0 3.50 1.35 1.60 1.65 0 0 0
December 16, 2022 0.10 0.45 0.42 0 10 0 4.00 1.80 2.05 2.10 0 0 0
December 16, 2022 0.02 0.25 0.25 0 0 0 4.50 2.25 2.55 2.55 0 0 0
December 16, 2022 0.01 0.22 0.23 0 10 0 5.00 2.70 3.00 3.05 0 0 0
December 16, 2022 0.01 0.19 0.20 0 0 0 6.00 3.70 3.95 4.00 0 0 0
January 20, 2023 1.60 1.95 1.85 0 0 0 0.50 0 0.17 0.17 0 0 0
January 20, 2023 1.40 1.75 1.65 0 0 0 0.75 0 0.16 0.18 0 0 0
January 20, 2023 1.20 1.45 1.45 0 0 0 1.00 0.01 0.19 0.19 0 0 0
January 20, 2023 1.00 1.25 1.25 0 0 0 1.25 0.02 0.24 0.24 0 0 0
January 20, 2023 0.85 1.15 1.05 0 0 0 1.50 0.06 0.31 0.34 0 0 0
January 20, 2023 0.70 0.95 0.95 0 13 0 1.75 0.13 0.39 0.44 0 0 0
January 20, 2023 0.55 0.85 0.85 0 12 0 2.00 0.24 0.55 0.55 0 0 0
January 20, 2023 0.45 0.75 0.75 0 0 0 2.25 0.41 0.70 0.70 0 0 0
January 20, 2023 0.36 0.65 0.65 0 0 0 2.50 0.55 0.85 0.85 0 0 0
January 20, 2023 0.30 0.65 0.60 0 0 0 2.75 0.75 1.05 1.05 0 0 0
January 20, 2023 0.16 0.50 0.43 0 0 0 3.00 0.90 1.25 1.25 0 0 0
January 20, 2023 0.11 0.40 0.37 0 0 0 3.50 1.35 1.65 1.70 0 0 0
March 17, 2023 1.50 1.90 1.90 0 0 0 0.50 0 0.20 0.20 0 0 0
March 17, 2023 1.10 1.50 1.45 0 0 0 1.00 0.01 0.28 0.28 0 0 0
March 17, 2023 0.80 1.15 1.15 0 0 0 1.50 0.05 0.42 0.43 0 0 0
March 17, 2023 0.50 0.90 0.90 0 132 0 2.00 0.30 0.65 0.70 0 0 0
March 17, 2023 0.33 0.70 0.70 0 0 0 2.50 0.60 0.95 1.00 0 0 0
March 17, 2023 0.21 0.60 0.60 0 3 0 3.00 1.00 1.35 1.40 0 0 0
March 17, 2023 0.15 0.50 0.50 0 0 0 3.50 1.40 1.75 1.80 0 0 0
March 17, 2023 0.10 0.50 0.50 0 10 0 4.00 1.80 2.20 2.25 0 0 0
March 17, 2023 0.03 0.40 0.38 0 0 0 4.50 2.15 2.80 2.85 0 0 0
March 17, 2023 0.01 0.35 0.35 0 0 0 5.00 2.65 3.10 3.20 0 0 0
March 17, 2023 0.01 0.31 0.31 0 0 0 6.00 3.60 4.10 4.15 0 0 0
June 16, 2023 1.50 2.00 1.90 0 0 0 0.50 0.01 0.24 0.24 0 0 0
June 16, 2023 1.10 1.60 1.55 0 0 0 1.00 0.01 0.35 0.35 0 0 0
June 16, 2023 0.80 1.30 1.25 0 0 0 1.50 0.10 0.55 0.55 0 0 0
June 16, 2023 0.60 1.05 1.05 0 0 0 2.00 0.40 0.85 0.85 0 0 0
June 16, 2023 0.50 0.85 0.95 0 0 0 2.50 0.70 1.15 1.15 0 0 0
June 16, 2023 0.30 0.75 0.75 0 0 0 3.00 1.10 1.55 1.55 0 0 0
June 16, 2023 0.30 0.65 0.75 0 0 0 3.50 1.50 1.95 1.95 0 0 0
June 16, 2023 0.20 0.65 0.65 0 20 0 4.00 1.90 2.35 2.35 0 0 0