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.

SCL – ShawCor Ltd., Cl. A

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

  • Last price: 5.800
  • Net change: 0
  • Bid price: 5.760
  • Ask price: 5.810
  • 30-day historical volatility: 37.79%
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: 948
Volume: 0
Open interest: 525
Volume: 0
August 19, 2022 2.15 2.45 2.40 0 0 0 3.50 0.03 0.09 0.08 0 0 0
August 19, 2022 1.95 2.20 2.20 0 0 0 3.75 0.04 0.10 0.09 0 0 0
August 19, 2022 1.65 1.95 1.95 0 0 0 4.00 0.05 0.10 0.10 0 0 0
August 19, 2022 1.45 1.70 1.70 0 0 0 4.25 0.06 0.11 0.11 0 0 0
August 19, 2022 1.25 1.45 1.45 0 0 0 4.50 0.07 0.11 0.12 0 0 0
August 19, 2022 0.95 1.25 1.20 0 0 0 4.75 0.09 0.13 0.13 0 50 0
August 19, 2022 0.75 1.00 1.00 0 0 0 5.00 0.02 0.14 0.15 0 21 0
August 19, 2022 0.43 0.80 0.75 0 0 0 5.25 0.02 0.18 0.18 0 0 0
August 19, 2022 0.20 0.60 0.55 0 81 0 5.50 0.02 0.24 0.24 0 0 0
August 19, 2022 0.10 0.40 0.39 0 1 0 5.75 0.11 0.36 0.34 0 0 0
August 19, 2022 0.15 0.27 0.28 0 25 0 6.00 0.22 0.49 0.50 0 0 0
August 19, 2022 0.12 0.21 0.21 0 0 0 6.25 0.41 0.70 0.75 0 0 0
August 19, 2022 0.10 0.17 0.17 0 25 0 6.50 0.65 0.95 0.95 0 0 0
August 19, 2022 0.08 0.14 0.15 0 0 0 6.75 0.95 1.20 1.20 0 0 0
August 19, 2022 0.07 0.13 0.14 0 17 0 7.00 1.15 1.40 1.40 0 0 0
August 19, 2022 0.07 0.12 0.13 0 0 0 7.25 1.35 1.65 1.65 0 0 0
August 19, 2022 0.06 0.12 0.12 0 0 0 7.50 1.60 1.90 1.90 0 0 0
August 19, 2022 0.06 0.11 0.11 0 0 0 8.00 2.15 2.40 2.40 0 0 0
September 16, 2022 2.75 2.95 2.90 0 40 0 3.00 0.01 0.07 0.08 0 0 0
September 16, 2022 2.25 2.45 2.45 0 0 0 3.50 0.03 0.09 0.10 0 10 0
September 16, 2022 1.95 2.20 2.20 0 0 0 3.75 0.05 0.10 0.12 0 0 0
September 16, 2022 1.75 2.00 1.95 0 1 0 4.00 0.06 0.11 0.14 0 0 0
September 16, 2022 1.55 1.75 1.70 0 0 0 4.25 0.07 0.13 0.12 0 0 0
September 16, 2022 1.30 1.55 1.50 0 10 0 4.50 0.09 0.15 0.14 0 60 0
September 16, 2022 0.95 1.30 1.25 0 0 0 4.75 0.02 0.18 0.17 0 18 0
September 16, 2022 0.75 1.10 1.05 0 0 0 5.00 0.05 0.22 0.26 0 130 0
September 16, 2022 0.55 0.85 0.85 0 0 0 5.25 0.11 0.29 0.34 0 0 0
September 16, 2022 0.44 0.75 0.70 0 3 0 5.50 0.13 0.38 0.43 0 0 0
September 16, 2022 0.34 0.50 0.55 0 0 0 5.75 0.25 0.55 0.50 0 0 0
September 16, 2022 0.23 0.46 0.47 0 15 0 6.00 0.40 0.65 0.65 0 0 0
September 16, 2022 0.18 0.34 0.37 0 0 0 6.25 0.55 0.85 0.85 0 0 0
September 16, 2022 0.15 0.30 0.29 0 0 0 6.50 0.75 1.05 1.00 0 0 0
September 16, 2022 0.13 0.26 0.27 0 0 0 6.75 0.95 1.25 1.25 0 0 0
September 16, 2022 0.12 0.22 0.22 0 48 0 7.00 1.15 1.45 1.45 0 0 0
September 16, 2022 0.11 0.20 0.20 0 0 0 7.25 1.50 1.70 1.70 0 0 0
September 16, 2022 0.10 0.19 0.19 0 0 0 7.50 1.70 1.95 1.95 0 0 0
September 16, 2022 0.09 0.16 0.18 0 30 0 8.00 2.20 2.45 2.45 0 9 0
October 21, 2022 2.25 2.50 2.50 0 0 0 3.50 0.07 0.12 0.15 0 0 0
October 21, 2022 2.05 2.30 2.25 0 0 0 3.75 0.08 0.14 0.16 0 0 0
October 21, 2022 1.85 2.05 2.00 0 0 0 4.00 0.05 0.17 0.19 0 0 0
October 21, 2022 1.60 1.85 1.80 0 0 0 4.25 0.08 0.19 0.23 0 0 0
October 21, 2022 1.35 1.60 1.60 0 0 0 4.50 0.07 0.23 0.27 0 0 0
October 21, 2022 1.10 1.40 1.40 0 0 0 4.75 0.11 0.28 0.32 0 20 0
October 21, 2022 0.95 1.20 1.20 0 0 0 5.00 0.17 0.35 0.39 0 0 0
October 21, 2022 0.75 1.00 1.05 0 0 0 5.25 0.23 0.44 0.49 0 0 0
October 21, 2022 0.65 0.85 0.90 0 25 0 5.50 0.29 0.55 0.55 0 0 0
October 21, 2022 0.50 0.75 0.75 0 0 0 5.75 0.41 0.65 0.70 0 0 0
October 21, 2022 0.41 0.65 0.65 0 0 0 6.00 0.55 0.85 0.85 0 0 0
October 21, 2022 0.30 0.50 0.55 0 0 0 6.25 0.75 1.00 1.00 0 0 0
October 21, 2022 0.25 0.44 0.48 0 0 0 6.50 0.95 1.15 1.15 0 0 0
October 21, 2022 0.21 0.41 0.40 0 0 0 6.75 1.05 1.35 1.35 0 0 0
October 21, 2022 0.18 0.34 0.37 0 0 0 7.00 1.25 1.55 1.55 0 12 0
October 21, 2022 0.16 0.32 0.33 0 0 0 7.25 1.55 1.75 1.75 0 0 0
October 21, 2022 0.14 0.29 0.29 0 0 0 7.50 1.75 2.00 2.00 0 0 0
October 21, 2022 0.12 0.26 0.25 0 0 0 8.00 2.25 2.45 2.45 0 0 0
November 18, 2022 1.85 2.15 2.10 0 0 0 4.00 0.12 0.25 0.30 0 0 0
November 18, 2022 1.45 1.75 1.70 0 0 0 4.50 0.21 0.36 0.40 0 0 0
November 18, 2022 1.30 1.55 1.50 0 0 0 4.75 0.28 0.43 0.47 0 0 0
November 18, 2022 1.15 1.35 1.35 0 0 0 5.00 0.37 0.55 0.55 0 0 0
November 18, 2022 0.95 1.20 1.20 0 0 0 5.25 0.45 0.65 0.65 0 0 0
November 18, 2022 0.85 1.05 1.05 0 0 0 5.50 0.55 0.75 0.75 0 0 0
November 18, 2022 0.75 0.95 0.90 0 0 0 5.75 0.65 0.90 0.85 0 0 0
November 18, 2022 0.65 0.80 0.80 0 0 0 6.00 0.80 0.95 1.00 0 0 0
November 18, 2022 0.50 0.70 0.70 0 0 0 6.25 0.95 1.15 1.15 0 0 0
November 18, 2022 0.46 0.65 0.65 0 0 0 6.50 1.10 1.30 1.35 0 0 0
November 18, 2022 0.39 0.55 0.55 0 0 0 6.75 1.30 1.55 1.55 0 0 0
November 18, 2022 0.35 0.49 0.50 0 15 0 7.00 1.45 1.75 1.70 0 0 0
November 18, 2022 0.31 0.46 0.46 0 0 0 7.25 1.65 1.95 1.95 0 0 0
November 18, 2022 0.26 0.41 0.43 0 0 0 7.50 1.90 2.15 2.15 0 0 0
November 18, 2022 0.21 0.36 0.37 0 45 0 8.00 2.30 2.55 2.60 0 0 0
December 16, 2022 2.75 3.10 3.05 0 0 0 3.00 0.08 0.15 0.21 0 0 0
December 16, 2022 2.35 2.65 2.60 0 0 0 3.50 0.05 0.21 0.28 0 0 0
December 16, 2022 1.95 2.20 2.20 0 15 0 4.00 0.14 0.29 0.36 0 0 0
December 16, 2022 1.55 1.80 1.80 0 2 0 4.50 0.27 0.41 0.47 0 25 0
December 16, 2022 1.35 1.65 1.60 0 0 0 4.75 0.33 0.49 0.55 0 0 0
December 16, 2022 1.15 1.45 1.45 0 85 0 5.00 0.42 0.60 0.65 0 100 0
December 16, 2022 1.05 1.30 1.30 0 0 0 5.25 0.50 0.70 0.75 0 0 0
December 16, 2022 0.95 1.15 1.15 0 130 0 5.50 0.60 0.85 0.85 0 15 0
December 16, 2022 0.75 1.00 1.00 0 0 0 5.75 0.75 0.95 0.95 0 0 0
December 16, 2022 0.65 0.95 0.90 0 230 0 6.00 0.85 1.05 1.05 0 0 0
December 16, 2022 0.55 0.85 0.80 0 0 0 6.25 1.00 1.20 1.25 0 0 0
December 16, 2022 0.50 0.75 0.75 0 0 0 6.50 1.20 1.40 1.45 0 0 0
December 16, 2022 0.45 0.65 0.65 0 0 0 6.75 1.35 1.55 1.55 0 0 0
December 16, 2022 0.42 0.55 0.60 0 75 0 7.00 1.55 1.75 1.75 0 35 0
December 16, 2022 0.32 0.49 0.50 0 0 0 7.50 1.90 2.25 2.15 0 0 0
December 16, 2022 0.26 0.44 0.45 0 0 0 8.00 2.35 2.65 2.65 0 0 0
January 20, 2023 1.95 2.25 2.25 0 0 0 4.00 0.19 0.33 0.41 0 0 0
January 20, 2023 1.60 1.90 1.85 0 0 0 4.50 0.32 0.46 0.55 0 0 0
January 20, 2023 1.45 1.70 1.70 0 0 0 4.75 0.41 0.55 0.55 0 0 0
January 20, 2023 1.30 1.55 1.50 0 0 0 5.00 0.49 0.65 0.65 0 0 0
January 20, 2023 1.10 1.35 1.35 0 0 0 5.25 0.55 0.75 0.75 0 0 0
January 20, 2023 1.00 1.25 1.25 0 0 0 5.50 0.70 0.90 0.95 0 0 0
January 20, 2023 0.90 1.15 1.10 0 0 0 5.75 0.80 1.05 1.05 0 0 0
January 20, 2023 0.80 0.95 1.00 0 0 0 6.00 0.95 1.20 1.15 0 0 0
January 20, 2023 0.65 0.95 0.95 0 0 0 6.25 1.10 1.35 1.35 0 0 0
January 20, 2023 0.60 0.85 0.85 0 0 0 6.50 1.25 1.45 1.45 0 0 0
January 20, 2023 0.49 0.65 0.70 0 0 0 7.00 1.60 1.85 1.85 0 0 0
March 17, 2023 2.85 3.20 3.15 0 10 0 3.00 0.14 0.23 0.32 0 0 0
March 17, 2023 2.45 2.80 2.75 0 0 0 3.50 0.16 0.39 0.40 0 0 0
March 17, 2023 2.05 2.35 2.35 0 5 0 4.00 0.29 0.45 0.49 0 10 0
March 17, 2023 1.70 2.00 2.00 0 0 0 4.50 0.44 0.65 0.60 0 0 0
March 17, 2023 1.40 1.70 1.70 0 0 0 5.00 0.60 0.85 0.75 0 10 0
March 17, 2023 1.20 1.45 1.40 0 0 0 5.50 0.85 1.10 1.05 0 0 0
March 17, 2023 1.00 1.20 1.20 0 15 0 6.00 1.10 1.30 1.35 0 0 0
March 17, 2023 0.80 1.00 1.00 0 0 0 6.50 1.40 1.65 1.65 0 0 0
March 17, 2023 0.70 0.85 0.85 0 0 0 7.00 1.75 2.00 1.95 0 0 0
March 17, 2023 0.50 0.75 0.75 0 0 0 7.50 2.15 2.40 2.35 0 0 0
March 17, 2023 0.45 0.70 0.65 0 0 0 8.00 2.55 2.85 2.85 0 0 0
June 16, 2023 2.90 3.30 3.25 0 0 0 3.00 0.22 0.32 0.43 0 0 0
June 16, 2023 2.25 2.50 2.50 0 0 0 4.00 0.39 0.60 0.60 0 0 0
June 16, 2023 1.85 2.20 2.20 0 0 0 4.50 0.55 0.80 0.75 0 0 0
June 16, 2023 1.60 1.90 1.90 0 0 0 5.00 0.75 1.00 0.95 0 0 0
June 16, 2023 1.40 1.70 1.70 0 0 0 5.50 1.00 1.30 1.25 0 0 0
June 16, 2023 1.10 1.45 1.45 0 0 0 6.00 1.25 1.50 1.50 0 0 0
June 16, 2023 0.95 1.30 1.30 0 0 0 6.50 1.60 1.90 1.85 0 0 0
June 16, 2023 0.80 1.15 1.15 0 0 0 7.00 1.95 2.15 2.15 0 0 0
June 16, 2023 0.60 0.90 0.90 0 0 0 8.00 2.70 2.95 3.05 0 0 0