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  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:25 a.m.   (Real-time)

  • Last price: 4.550
  • Net change: -0.210
  • Bid price: 4.510
  • Ask price: 4.560
  • 30-day historical volatility: 57.47%
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: 977
Volume: 0
Open interest: 340
Volume: 50
December 17, 2021 1.45 1.65 1.85 0 15 0 3.00 0 0.07 0.05 0 0 0
December 17, 2021 1.00 1.20 1.35 0 0 0 3.50 0.01 0.09 0.08 0 0 0
December 17, 2021 0.75 0.95 1.10 0 15 0 3.75 0.01 0.10 0.09 0 0 0
December 17, 2021 0.50 0.70 0.90 0 0 0 4.00 0.01 0.15 0.15 0 0 0
December 17, 2021 0.25 0.50 0.65 0 0 0 4.25 0.01 0.10 0.15 0 0 0
December 17, 2021 0.10 0.30 0.50 0 0 0 4.50 0.07 0.25 0.10 0 60 0
December 17, 2021 0.02 0.20 0.35 0 0 0 4.75 0.25 0.40 0.15 0 35 0
December 17, 2021 0.01 0.15 0.20 0 0 0 5.00 0.40 0.65 0.45 0 7 0
December 17, 2021 0.01 0.10 0.15 0 15 0 5.25 0.65 0.85 0.65 0 0 0
December 17, 2021 0.01 0.10 0.15 0 5 0 5.50 0.90 1.10 0.85 0 1 0
December 17, 2021 0.01 0.08 0.09 0 0 0 5.75 1.15 1.30 1.10 0 0 0
December 17, 2021 0 0.08 0.08 0 57 0 6.00 1.40 1.55 1.35 0 0 0
December 17, 2021 0 0.07 0.08 0 0 0 6.25 1.65 1.80 1.60 0 0 0
December 17, 2021 0 0.07 0.07 0 0 0 6.50 1.90 2.05 1.85 0 0 0
December 17, 2021 0 0.06 0.06 0 0 0 6.75 2.15 2.30 2.10 0 0 0
December 17, 2021 0 0.06 0.06 0 39 0 7.00 2.35 2.55 2.35 0 0 0
December 17, 2021 0 0.05 0.05 0 0 0 7.50 2.85 3.05 2.80 0 0 0
January 21, 2022 1.50 1.70 1.90 0 52 0 3.00 0.01 0.15 0.15 0 0 0
January 21, 2022 1.00 1.20 1.40 0 0 0 3.50 0.01 0.15 0.15 0 0 0
January 21, 2022 0.80 1.00 1.20 0 0 0 3.75 0.01 0.20 0.20 0 0 0
January 21, 2022 0.55 0.75 1.00 0 10 0 4.00 0.06 0.20 0.20 0 0 0
January 21, 2022 0.40 0.60 0.80 0 0 0 4.25 0.10 0.25 0.30 0 0 0
January 21, 2022 0.25 0.45 0.60 0 0 0 4.50 0.20 0.40 0.20 -0.10 0 50
January 21, 2022 0.15 0.35 0.50 0 0 0 4.75 0.35 0.55 0.45 0 0 0
January 21, 2022 0.08 0.25 0.35 0 42 0 5.00 0.50 0.70 0.60 0 17 0
January 21, 2022 0.03 0.20 0.30 0 0 0 5.25 0.70 0.90 0.80 0 0 0
January 21, 2022 0.01 0.15 0.25 0 0 0 5.50 0.95 1.15 1.00 0 0 0
January 21, 2022 0.01 0.15 0.20 0 0 0 5.75 1.15 1.35 1.20 0 0 0
January 21, 2022 0.01 0.15 0.15 0 50 0 6.00 1.40 1.60 1.40 0 0 0
January 21, 2022 0.01 0.10 0.15 0 0 0 6.25 1.65 1.85 1.65 0 0 0
January 21, 2022 0.01 0.10 0.15 0 0 0 6.50 1.90 2.10 1.90 0 0 0
January 21, 2022 0.01 0.09 0.15 0 0 0 6.75 2.15 2.35 2.15 0 0 0
January 21, 2022 0 0.09 0.15 0 0 0 7.00 2.35 2.55 2.40 0 10 0
January 21, 2022 0 0.08 0.10 0 0 0 7.50 2.85 3.05 2.85 0 0 0
January 21, 2022 0 0.08 0.09 0 79 0 8.00 3.35 3.55 3.35 0 0 0
January 21, 2022 0 0.07 0.08 0 10 0 9.00 4.35 4.55 4.35 0 0 0
February 18, 2022 1.05 1.30 1.45 0 0 0 3.50 0.02 0.20 0.20 0 0 0
February 18, 2022 0.85 1.05 1.25 0 0 0 3.75 0.06 0.25 0.20 0 0 0
February 18, 2022 0.65 0.85 1.05 0 0 0 4.00 0.10 0.30 0.25 0 0 0
February 18, 2022 0.45 0.70 0.85 0 0 0 4.25 0.15 0.40 0.35 0 0 0
February 18, 2022 0.30 0.55 0.70 0 0 0 4.50 0.25 0.50 0.40 0 0 0
February 18, 2022 0.20 0.45 0.55 0 0 0 4.75 0.40 0.65 0.55 0 0 0
February 18, 2022 0.10 0.35 0.45 0 0 0 5.00 0.55 0.80 0.70 0 0 0
February 18, 2022 0.07 0.30 0.35 0 0 0 5.25 0.75 1.00 0.85 0 0 0
February 18, 2022 0.05 0.25 0.30 0 30 0 5.50 0.95 1.20 1.05 0 10 0
February 18, 2022 0.01 0.20 0.25 0 0 0 5.75 1.20 1.40 1.25 0 0 0
February 18, 2022 0.01 0.15 0.20 0 0 0 6.00 1.40 1.65 1.45 0 0 0
February 18, 2022 0.01 0.15 0.20 0 0 0 6.25 1.65 1.85 1.65 0 0 0
February 18, 2022 0.01 0.15 0.15 0 0 0 6.50 1.90 2.10 1.90 0 0 0
February 18, 2022 0.01 0.15 0.15 0 0 0 6.75 2.15 2.35 2.15 0 0 0
February 18, 2022 0.01 0.15 0.15 0 0 0 7.00 2.35 2.60 2.40 0 0 0
February 18, 2022 0.01 0.10 0.15 0 0 0 7.50 2.85 3.10 2.85 0 0 0
March 18, 2022 1.50 1.75 1.95 0 0 0 3.00 0.02 0.20 0.15 0 0 0
March 18, 2022 1.10 1.35 1.50 0 10 0 3.50 0.08 0.25 0.20 0 0 0
March 18, 2022 0.85 1.15 1.30 0 0 0 3.75 0.15 0.30 0.25 0 0 0
March 18, 2022 0.75 0.95 1.10 0 0 0 4.00 0.20 0.40 0.30 0 0 0
March 18, 2022 0.60 0.80 0.90 0 0 0 4.25 0.30 0.50 0.40 0 0 0
March 18, 2022 0.45 0.65 0.75 0 15 0 4.50 0.40 0.60 0.50 0 10 0
March 18, 2022 0.40 0.55 0.65 0 33 0 4.75 0.50 0.75 0.60 0 0 0
March 18, 2022 0.25 0.45 0.50 0 35 0 5.00 0.65 0.90 0.75 0 0 0
March 18, 2022 0.15 0.35 0.45 0 0 0 5.25 0.85 1.10 0.90 0 0 0
March 18, 2022 0.10 0.35 0.35 0 0 0 5.50 1.05 1.25 1.10 0 0 0
March 18, 2022 0.07 0.25 0.30 0 0 0 5.75 1.20 1.45 1.30 0 0 0
March 18, 2022 0.04 0.25 0.25 0 0 0 6.00 1.45 1.70 1.50 0 0 0
March 18, 2022 0.01 0.20 0.25 0 0 0 6.25 1.65 1.90 1.70 0 0 0
March 18, 2022 0.01 0.20 0.20 0 0 0 6.50 1.90 2.15 1.95 0 0 0
March 18, 2022 0.01 0.20 0.20 0 0 0 6.75 2.15 2.40 2.20 0 0 0
March 18, 2022 0.01 0.15 0.20 0 0 0 7.00 2.25 2.60 2.40 0 0 0
March 18, 2022 0.01 0.15 0.15 0 0 0 7.50 2.70 3.10 2.90 0 0 0
April 14, 2022 1.10 1.40 1.55 0 0 0 3.50 0.09 0.30 0.25 0 0 0
April 14, 2022 0.90 1.20 1.35 0 0 0 3.75 0.15 0.35 0.30 0 0 0
April 14, 2022 0.75 1.05 1.15 0 0 0 4.00 0.20 0.45 0.40 0 0 0
April 14, 2022 0.60 0.85 1.00 0 0 0 4.25 0.30 0.40 0.40 0 0 0
April 14, 2022 0.45 0.75 0.85 0 20 0 4.50 0.40 0.65 0.55 0 0 0
April 14, 2022 0.35 0.60 0.70 0 0 0 4.75 0.55 0.80 0.70 0 20 0
April 14, 2022 0.25 0.50 0.60 0 0 0 5.00 0.70 0.95 0.85 0 0 0
April 14, 2022 0.20 0.50 0.50 0 0 0 5.25 0.85 1.15 1.00 0 0 0
April 14, 2022 0.10 0.40 0.45 0 0 0 5.50 1.05 1.35 1.15 0 0 0
April 14, 2022 0.10 0.35 0.35 0 15 0 5.75 1.25 1.55 1.35 0 0 0
April 14, 2022 0.07 0.30 0.35 0 0 0 6.00 1.45 1.75 1.55 0 10 0
April 14, 2022 0.04 0.25 0.30 0 0 0 6.25 1.70 1.95 1.80 0 0 0
April 14, 2022 0.01 0.25 0.25 0 0 0 6.50 1.95 2.20 2.00 0 0 0
April 14, 2022 0.01 0.20 0.25 0 15 0 6.75 2.15 2.40 2.20 0 0 0
April 14, 2022 0.01 0.20 0.20 0 0 0 7.00 2.25 2.65 2.45 0 0 0
May 20, 2022 1.15 1.45 1.60 0 0 0 3.50 0.15 0.40 0.30 0 0 0
May 20, 2022 0.95 1.25 1.40 0 0 0 3.75 0.20 0.45 0.40 0 0 0
May 20, 2022 0.85 1.10 1.20 0 0 0 4.00 0.30 0.55 0.45 0 0 0
May 20, 2022 0.70 0.95 1.05 0 0 0 4.25 0.40 0.65 0.55 0 0 0
May 20, 2022 0.55 0.85 0.90 0 0 0 4.50 0.50 0.80 0.65 0 0 0
May 20, 2022 0.45 0.70 0.80 0 0 0 4.75 0.65 0.90 0.80 0 0 0
May 20, 2022 0.35 0.65 0.70 0 0 0 5.00 0.80 1.10 0.95 0 0 0
May 20, 2022 0.25 0.55 0.60 0 0 0 5.25 0.95 1.25 1.10 0 0 0
May 20, 2022 0.20 0.50 0.50 0 0 0 5.50 1.15 1.45 1.30 0 0 0
May 20, 2022 0.10 0.35 0.40 0 0 0 6.00 1.55 1.85 1.65 0 0 0
June 17, 2022 1.55 1.85 2.05 0 0 0 3.00 0.06 0.30 0.30 0 0 0
June 17, 2022 1.15 1.45 1.65 0 10 0 3.50 0.15 0.40 0.40 0 0 0
June 17, 2022 0.85 1.15 1.30 0 0 0 4.00 0.30 0.60 0.55 0 0 0
June 17, 2022 0.55 0.85 1.00 0 0 0 4.50 0.50 0.85 0.80 0 0 0
June 17, 2022 0.35 0.65 0.80 0 5 0 5.00 0.85 1.15 1.05 0 0 0
June 17, 2022 0.20 0.55 0.60 0 45 0 5.50 1.20 1.50 1.40 0 0 0
June 17, 2022 0.10 0.40 0.50 0 0 0 6.00 1.60 1.90 1.75 0 0 0
June 17, 2022 0.07 0.35 0.40 0 0 0 6.50 2.00 2.35 2.20 0 0 0
June 17, 2022 0.03 0.30 0.35 0 15 0 7.00 2.35 2.80 2.65 0 20 0
June 17, 2022 0.01 0.25 0.30 0 35 0 7.50 2.80 3.20 3.10 0 0 0
June 17, 2022 0.01 0.25 0.30 0 0 0 8.00 3.30 3.70 3.55 0 0 0
September 16, 2022 1.60 1.95 2.15 0 304 0 3.00 0.10 0.45 0.45 0 0 0
September 16, 2022 1.20 1.65 1.80 0 0 0 3.50 0.20 0.60 0.55 0 0 0
September 16, 2022 0.95 1.45 1.50 0 1 0 4.00 0.40 0.80 0.75 0 0 0
September 16, 2022 0.65 1.15 1.20 0 0 0 4.50 0.65 1.05 1.00 0 15 0
September 16, 2022 0.45 0.95 0.95 0 0 0 5.00 0.95 1.35 1.25 0 110 0
September 16, 2022 0.30 0.80 0.80 0 0 0 5.50 1.30 1.70 1.60 0 0 0
September 16, 2022 0.20 0.70 0.65 0 0 0 6.00 1.70 2.10 1.95 0 0 0
September 16, 2022 0.15 0.60 0.55 0 0 0 6.50 2.10 2.50 2.35 0 0 0
September 16, 2022 0.10 0.50 0.50 0 0 0 7.00 2.10 2.95 2.80 0 0 0
September 16, 2022 0.06 0.45 0.45 0 0 0 7.50 2.60 3.40 3.25 0 0 0
September 16, 2022 0.02 0.35 0.40 0 0 0 8.00 3.10 3.85 3.70 0 15 0