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.

SIA – Sienna Senior Living Inc.

Last update: August 14, 2022 at 2:55 p.m.   (Real-time)

  • Last price: 14.140
  • Net change: 0.360
  • Bid price: 14.110
  • Ask price: 14.200
  • 30-day historical volatility: 14.87%
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: 700
Volume: 8
Open interest: 278
Volume: 6
August 19, 2022 4.05 4.25 4.25 0 0 0 10.00 0 0.09 0.09 0 0 0
August 19, 2022 3.05 3.25 3.25 0 0 0 11.00 0 0.09 0.09 0 0 0
August 19, 2022 2.55 2.75 2.75 0 0 0 11.50 0 0.09 0.09 0 0 0
August 19, 2022 2.05 2.25 2.25 0 0 0 12.00 0 0.09 0.09 0 0 0
August 19, 2022 1.55 1.75 1.75 0 0 0 12.50 0 0.09 0.09 0 0 0
August 19, 2022 1.05 1.25 1.25 0 28 0 13.00 0 0.08 0.08 0 6 0
August 19, 2022 0.55 0.75 0.75 0 10 0 13.50 0 0.08 0.08 0 0 0
August 19, 2022 0.02 0.31 0.31 0 0 0 14.00 0.02 0.18 0.18 0 0 1
August 19, 2022 0 0.10 0.10 0 0 2 14.50 0.07 0.48 0.48 0 0 0
August 19, 2022 0 0.08 0.08 0 0 0 15.00 0.75 0.95 0.95 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 15.50 1.25 1.45 1.45 0 0 0
August 19, 2022 0 0.09 0.09 0 35 0 16.00 1.75 1.95 1.95 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 16.50 2.25 2.45 2.45 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 17.00 2.75 2.95 2.95 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 18.00 3.75 3.95 3.95 0 0 0
September 16, 2022 4.00 4.25 4.25 0 0 0 10.00 0 0.10 0.10 0 0 0
September 16, 2022 3.00 3.25 3.25 0 0 0 11.00 0 0.10 0.10 0 0 0
September 16, 2022 2.50 2.75 2.75 0 0 0 11.50 0 0.10 0.10 0 0 0
September 16, 2022 2.00 2.25 2.25 0 13 0 12.00 0 0.11 0.11 0 4 0
September 16, 2022 1.55 1.75 1.75 0 0 0 12.50 0.01 0.12 0.12 0 20 0
September 16, 2022 1.05 1.30 1.30 0 9 0 13.00 0.02 0.15 0.15 0 10 0
September 16, 2022 0.37 0.85 0.85 0 0 0 13.50 0.02 0.21 0.21 0 0 0
September 16, 2022 0.02 0.47 0.47 0 50 0 14.00 0.02 0.36 0.36 0 0 0
September 16, 2022 0.02 0.23 0.23 0 0 0 14.50 0.17 0.65 0.65 0 0 0
September 16, 2022 0.01 0.04 0.04 0 6 0 15.00 0.80 1.05 1.05 0 0 0
September 16, 2022 0 0.10 0.10 0 0 0 15.50 1.30 1.50 1.50 0 0 0
September 16, 2022 0 0.09 0.09 0 2 0 16.00 1.80 2.00 2.00 0 15 0
September 16, 2022 0 0.09 0.09 0 15 0 16.50 2.30 2.50 2.50 0 0 0
September 16, 2022 0 0.09 0.09 0 30 0 17.00 2.80 3.00 3.00 0 0 0
September 16, 2022 0 0.09 0.09 0 0 0 18.00 3.75 4.00 4.00 0 0 0
September 16, 2022 0 0.09 0.09 0 0 0 20.00 5.75 6.00 6.00 0 0 0
October 21, 2022 4.05 4.25 4.25 0 0 0 10.00 0 0.10 0.10 0 0 0
October 21, 2022 3.05 3.25 3.25 0 0 0 11.00 0 0.11 0.11 0 0 0
October 21, 2022 2.55 2.75 2.75 0 0 0 11.50 0.01 0.12 0.12 0 0 0
October 21, 2022 2.05 2.25 2.25 0 0 0 12.00 0.01 0.13 0.13 0 0 0
October 21, 2022 1.55 1.80 1.80 0 0 0 12.50 0.02 0.16 0.16 0 0 0
October 21, 2022 0.90 1.30 1.30 0 0 0 13.00 0.02 0.22 0.22 0 6 0
October 21, 2022 0.55 0.90 0.90 0 0 0 13.50 0.02 0.32 0.32 0 14 0
October 21, 2022 0.16 0.60 0.60 0 0 0 14.00 0.09 0.50 0.50 0 0 0
October 21, 2022 0.02 0.20 0.20 0 0 0 14.50 0.35 0.75 0.75 0 0 0
October 21, 2022 0.02 0.06 0.06 0 0 1 15.00 0.75 1.15 1.15 0 28 0
October 21, 2022 0.01 0.13 0.13 0 0 0 15.50 1.35 1.60 1.60 0 0 0
October 21, 2022 0 0.10 0.10 0 0 0 16.00 1.85 2.05 2.05 0 0 0
October 21, 2022 0 0.09 0.09 0 0 0 16.50 2.35 2.55 2.55 0 0 0
October 21, 2022 0 0.09 0.09 0 0 0 17.00 2.85 3.05 3.05 0 0 0
October 21, 2022 0 0.09 0.09 0 0 0 18.00 3.80 4.05 4.05 0 0 0
November 18, 2022 4.00 4.30 4.30 0 0 0 10.00 0 0.15 0.15 0 0 0
November 18, 2022 3.00 3.30 3.30 0 0 0 11.00 0.01 0.16 0.16 0 0 0
November 18, 2022 2.50 2.80 2.80 0 0 0 11.50 0.02 0.18 0.18 0 0 0
November 18, 2022 2.05 2.30 2.30 0 0 0 12.00 0.02 0.21 0.21 0 0 0
November 18, 2022 1.55 1.85 1.85 0 0 0 12.50 0.02 0.26 0.26 0 0 0
November 18, 2022 1.10 1.40 1.40 0 0 0 13.00 0.07 0.34 0.34 0 6 0
November 18, 2022 0.75 1.00 1.00 0 0 0 13.50 0.20 0.49 0.49 0 0 0
November 18, 2022 0.40 0.70 0.70 0 0 0 14.00 0.39 0.65 0.65 0 0 0
November 18, 2022 0.16 0.45 0.45 0 0 0 14.50 0.65 0.95 0.95 0 0 0
November 18, 2022 0.04 0.30 0.30 0.02 126 2 15.00 1.00 1.30 1.30 0 0 0
November 18, 2022 0.02 0.21 0.21 0 0 0 15.50 1.40 1.70 1.70 0 0 0
November 18, 2022 0.01 0.16 0.16 0 0 0 16.00 1.85 2.15 2.15 0 0 0
December 16, 2022 3.95 4.35 4.35 0 0 0 10.00 0.01 0.16 0.16 0 10 0
December 16, 2022 2.95 3.35 3.35 0 0 0 11.00 0.01 0.20 0.20 0 0 0
December 16, 2022 2.45 2.85 2.85 0 0 0 11.50 0.02 0.21 0.21 0 0 0
December 16, 2022 2.00 2.40 2.40 0 0 0 12.00 0.02 0.25 0.25 0 5 0
December 16, 2022 1.50 1.90 1.90 0 0 0 12.50 0.04 0.33 0.33 0 0 0
December 16, 2022 1.15 1.45 1.45 0 0 0 13.00 0.13 0.41 0.41 -0.30 19 5
December 16, 2022 0.75 1.10 1.10 0 0 0 13.50 0.27 0.60 0.60 0 1 0
December 16, 2022 0.47 0.80 0.80 0 23 0 14.00 0.46 0.80 0.80 0 14 0
December 16, 2022 0.21 0.55 0.55 0 0 0 14.50 0.70 1.05 1.05 0 0 0
December 16, 2022 0.10 0.37 0.37 0 214 0 15.00 1.05 1.40 1.40 0 5 0
December 16, 2022 0.02 0.25 0.25 0 0 1 15.50 1.40 1.80 1.80 0 0 0
December 16, 2022 0.01 0.05 0.05 0 35 0 16.00 1.85 2.25 2.25 0 30 0
December 16, 2022 0 0.16 0.16 0 0 0 17.00 2.80 3.20 3.20 0 0 0
December 16, 2022 0 0.15 0.15 0 0 0 18.00 3.80 4.15 4.15 0 0 0
December 16, 2022 0 0.15 0.15 0 0 0 20.00 5.80 6.15 6.15 0 0 0
January 20, 2023 2.95 3.40 3.40 0 0 0 11.00 0.02 0.27 0.27 0 0 0
January 20, 2023 2.45 2.90 2.90 0 0 0 11.50 0.02 0.26 0.26 0 0 0
January 20, 2023 1.95 2.40 2.40 0 0 0 12.00 0.02 0.33 0.33 0 0 0
January 20, 2023 1.55 1.95 1.95 0 0 0 12.50 0.09 0.39 0.39 0 0 0
January 20, 2023 1.15 1.50 1.50 0 0 0 13.00 0.19 0.55 0.55 0 0 0
January 20, 2023 0.80 1.15 1.15 0 0 0 13.50 0.33 0.70 0.70 0 0 0
January 20, 2023 0.49 0.85 0.85 0 0 0 14.00 0.50 0.90 0.90 0 0 0
January 20, 2023 0.26 0.50 0.50 0 0 0 14.50 0.80 1.20 1.20 0 0 0
January 20, 2023 0.13 0.25 0.25 0 0 0 15.00 1.10 1.50 1.50 0 0 0
January 20, 2023 0.02 0.33 0.33 0 0 0 15.50 1.50 1.90 1.90 0 0 0
January 20, 2023 0.01 0.24 0.24 0 0 0 16.00 1.90 2.30 2.30 0 0 0
March 17, 2023 4.90 5.40 5.40 0 0 0 9.00 0.01 0.22 0.22 0 0 0
March 17, 2023 3.90 4.40 4.40 0 0 0 10.00 0.02 0.25 0.25 0 0 0
March 17, 2023 2.90 3.45 3.45 0 0 0 11.00 0.02 0.32 0.32 0 0 0
March 17, 2023 2.00 2.45 2.45 0 35 0 12.00 0.02 0.34 0.34 0 35 0
March 17, 2023 1.20 1.60 1.60 0 2 0 13.00 0.21 0.60 0.60 0 20 0
March 17, 2023 0.60 0.95 0.95 0 0 0 14.00 0.60 1.00 1.00 0 0 0
March 17, 2023 0.14 0.55 0.55 0 15 0 15.00 1.20 1.60 1.60 0 20 0
March 17, 2023 0.02 0.28 0.28 0 0 0 16.00 1.95 2.40 2.40 0 0 0
March 17, 2023 0.01 0.24 0.24 0 38 0 17.00 2.80 3.30 3.30 0 0 0
March 17, 2023 0 0.20 0.20 0 0 0 18.00 3.75 4.25 4.25 0 0 0
March 17, 2023 0 0.19 0.19 0 0 0 20.00 5.70 6.20 6.20 0 0 0
June 16, 2023 4.85 5.45 5.45 0 0 0 9.00 0 0.20 0.20 0 0 0
June 16, 2023 3.85 4.45 4.45 0 0 0 10.00 0.02 0.26 0.26 0 0 0
June 16, 2023 2.90 3.45 3.45 0 0 0 11.00 0.02 0.36 0.36 0 5 0
June 16, 2023 1.95 2.55 2.55 0 0 0 12.00 0.11 0.55 0.55 0 5 0
June 16, 2023 1.25 1.75 1.75 0 0 0 13.00 0.39 0.85 0.85 0 0 0
June 16, 2023 0.65 1.15 1.15 0 0 0 14.00 0.75 1.25 1.25 0 0 0
June 16, 2023 0.24 0.75 0.75 0 14 0 15.00 1.35 1.90 1.90 0 0 0
June 16, 2023 0.04 0.25 0.25 0 0 2 16.00 2.05 2.65 2.65 0 0 0
June 16, 2023 0.01 0.27 0.27 0 0 0 18.00 3.85 4.40 4.40 0 0 0