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.

SNC – SNC-Lavalin Group Inc.

Last update: August 14, 2022 at 2:28 p.m.   (Real-time)

  • Last price: 27.300
  • Net change: 0.440
  • Bid price: 27.210
  • Ask price: 27.360
  • 30-day historical volatility: 28.91%
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: 12,980
Volume: 158
Open interest: 4,553
Volume: 112
August 19, 2022 7.60 7.90 7.90 0 0 0 19.50 0 0.04 0.04 0 0 0
August 19, 2022 7.10 7.40 7.40 0 0 0 20.00 0 0.04 0.04 0 289 0
August 19, 2022 6.65 6.90 6.90 0 13 0 20.50 0 0.04 0.04 0 0 0
August 19, 2022 6.20 6.40 6.40 0 30 0 21.00 0 0.04 0.04 0 0 0
August 19, 2022 5.70 5.90 5.90 0 20 0 21.50 0 0.04 0.04 0 20 0
August 19, 2022 5.20 5.40 5.40 0 12 0 22.00 0 0.06 0.06 0 60 0
August 19, 2022 4.70 4.90 4.90 0 9 0 22.50 0 0.06 0.06 0 25 0
August 19, 2022 4.20 4.40 4.40 0 53 0 23.00 0 0.04 0.04 0 123 0
August 19, 2022 3.70 3.90 3.90 0 20 0 23.50 0 0.05 0.05 0 9 0
August 19, 2022 3.20 3.40 3.40 0 357 0 24.00 0 0.05 0.05 0 22 0
August 19, 2022 2.68 2.92 2.92 0 60 0 24.50 0 0.06 0.06 0 26 0
August 19, 2022 2.18 2.41 2.41 -0.06 119 5 25.00 0 0.07 0.07 0 29 0
August 19, 2022 1.22 1.46 1.46 0 190 0 26.00 0.04 0.13 0.13 0 22 0
August 19, 2022 0.50 0.62 0.62 0 53 0 27.00 0.22 0.33 0.33 0 1 0
August 19, 2022 0.09 0.17 0.17 0 69 0 28.00 0.73 0.96 0.96 0 0 0
August 19, 2022 0.01 0.06 0.06 0 25 0 29.00 1.62 1.86 1.86 0 16 0
August 19, 2022 0 0.06 0.06 0 121 0 30.00 2.62 2.84 2.84 0 0 0
August 19, 2022 0 0.04 0.04 0 23 0 31.00 3.60 3.85 3.85 0 0 0
August 19, 2022 0 0.04 0.04 0 28 0 32.00 4.60 4.90 4.90 0 0 0
August 19, 2022 0 0.05 0.05 0 28 0 33.00 5.60 5.90 5.90 0 0 0
August 19, 2022 0 0.04 0.04 0 49 0 34.00 6.60 6.80 6.80 0 0 0
August 19, 2022 0 0.05 0.05 0 32 0 35.00 7.60 7.80 7.80 0 0 0
August 19, 2022 0 0.04 0.04 0 24 0 36.00 8.60 8.80 8.80 0 0 0
August 19, 2022 0 0.04 0.04 0 17 0 37.00 9.60 9.80 9.80 0 0 0
September 16, 2022 7.65 7.95 7.95 0 0 0 19.50 0.01 0.04 0.04 0 31 0
September 16, 2022 7.20 7.45 7.45 0 0 0 20.00 0.01 0.06 0.06 0 1 0
September 16, 2022 6.65 7.00 7.00 0 0 0 20.50 0.01 0.07 0.07 0 21 0
September 16, 2022 6.15 6.50 6.50 0 0 0 21.00 0.01 0.08 0.08 0 0 0
September 16, 2022 5.70 6.00 6.00 0 0 0 21.50 0.02 0.11 0.11 0 11 0
September 16, 2022 5.20 5.50 5.50 0 2 0 22.00 0.02 0.11 0.11 0 50 0
September 16, 2022 4.70 5.05 5.05 0 0 0 22.50 0.02 0.12 0.12 0 0 0
September 16, 2022 4.20 4.55 4.55 0 20 0 23.00 0.05 0.14 0.14 -0.03 67 8
September 16, 2022 3.75 4.10 4.10 0 0 0 23.50 0.08 0.18 0.18 0 2 0
September 16, 2022 3.35 3.65 3.65 0 78 0 24.00 0.12 0.22 0.22 0 63 0
September 16, 2022 2.88 3.20 3.20 0 0 0 24.50 0.17 0.26 0.26 0 10 0
September 16, 2022 2.38 2.74 2.74 0 197 0 25.00 0.22 0.32 0.32 0 1 0
September 16, 2022 1.61 1.91 1.91 0 26 0 26.00 0.41 0.52 0.52 0 28 0
September 16, 2022 1.08 1.18 1.18 0 58 0 27.00 0.71 0.86 0.86 0 10 0
September 16, 2022 0.58 0.70 0.70 0.05 87 42 28.00 1.20 1.35 1.35 0 64 0
September 16, 2022 0.27 0.36 0.36 0 122 0 29.00 1.81 2.07 2.07 0 27 0
September 16, 2022 0.10 0.27 0.27 0 138 0 30.00 2.65 2.90 2.90 0 28 0
September 16, 2022 0.02 0.11 0.11 0 0 0 31.00 3.60 3.80 3.80 0 0 0
September 16, 2022 0 0.08 0.08 0 17 0 32.00 4.60 4.80 4.80 0 33 0
September 16, 2022 0 0.06 0.06 0 4 0 33.00 5.60 5.80 5.80 0 0 0
September 16, 2022 0 0.04 0.04 0 248 0 34.00 6.60 6.80 6.80 0 0 0
September 16, 2022 0 0.03 0.03 0 371 0 35.00 7.60 7.80 7.80 0 0 0
September 16, 2022 0 0.04 0.04 0 3,146 0 36.00 8.60 8.80 8.80 0 14 0
September 16, 2022 0 0.04 0.04 0 8 0 38.00 10.55 10.80 10.80 0 15 0
September 16, 2022 0 0.04 0.04 0 20 0 40.00 12.60 12.80 12.80 0 0 0
September 16, 2022 0 0.03 0.03 0 12 0 42.00 14.60 14.80 14.80 0 10 0
September 16, 2022 0 0.04 0.04 0 25 0 44.00 16.55 16.80 16.80 0 10 0
October 21, 2022 7.80 8.10 8.10 0 0 0 19.50 0.02 0.11 0.11 0 8 0
October 21, 2022 7.30 7.60 7.60 0 0 0 20.00 0.04 0.15 0.15 0 27 0
October 21, 2022 6.80 7.15 7.15 0 0 0 20.50 0.06 0.17 0.17 0 12 0
October 21, 2022 6.40 6.65 6.65 0 0 0 21.00 0.08 0.19 0.19 0 0 0
October 21, 2022 5.90 6.20 6.20 0 0 0 21.50 0.11 0.22 0.22 0 0 0
October 21, 2022 5.45 5.70 5.70 0.05 20 1 22.00 0.14 0.25 0.25 0 7 0
October 21, 2022 4.90 5.30 5.30 0 0 0 22.50 0.18 0.29 0.29 0 10 0
October 21, 2022 4.50 4.80 4.80 0 0 0 23.00 0.23 0.34 0.34 0 0 0
October 21, 2022 4.00 4.40 4.40 0 10 0 23.50 0.25 0.38 0.38 0 0 0
October 21, 2022 3.60 3.95 3.95 0 0 0 24.00 0.32 0.47 0.47 0 0 0
October 21, 2022 3.20 3.50 3.50 0 10 0 24.50 0.41 0.55 0.55 0 0 0
October 21, 2022 2.82 3.10 3.10 0 60 0 25.00 0.51 0.66 0.66 0 19 0
October 21, 2022 2.15 2.33 2.33 0 125 0 26.00 0.77 0.93 0.93 -0.17 55 50
October 21, 2022 1.59 1.74 1.74 0 50 0 27.00 1.12 1.31 1.31 0 20 0
October 21, 2022 1.07 1.23 1.23 0.08 52 8 28.00 1.63 1.86 1.86 0 30 0
October 21, 2022 0.69 0.81 0.81 0.05 10 10 29.00 2.23 2.41 2.41 0 0 0
October 21, 2022 0.40 0.53 0.53 0 125 0 30.00 2.90 3.20 3.20 0 0 0
October 21, 2022 0.23 0.34 0.34 0 47 0 31.00 3.70 3.95 3.95 0 0 0
October 21, 2022 0.12 0.22 0.22 0 36 0 32.00 4.65 4.95 4.95 0 0 0
October 21, 2022 0.04 0.15 0.15 0 0 0 33.00 5.65 5.80 5.80 0 90 0
October 21, 2022 0.02 0.11 0.11 0 5 0 34.00 6.60 6.90 6.90 0 50 0
November 18, 2022 8.00 8.30 8.30 0 0 0 19.50 0.10 0.29 0.29 0 13 0
November 18, 2022 7.45 7.85 7.85 0 0 0 20.00 0.13 0.29 0.29 0 5 0
November 18, 2022 7.00 7.30 7.30 0 0 0 20.50 0.15 0.34 0.34 0 0 0
November 18, 2022 6.55 6.85 6.85 0 0 0 21.00 0.19 0.42 0.42 0 0 0
November 18, 2022 6.10 6.40 6.40 0 0 0 21.50 0.23 0.47 0.47 0 0 0
November 18, 2022 5.65 5.95 5.95 0 0 0 22.00 0.29 0.48 0.48 0 0 0
November 18, 2022 5.20 5.50 5.50 0 0 0 22.50 0.35 0.58 0.58 0 0 0
November 18, 2022 4.80 5.10 5.10 0 0 0 23.00 0.41 0.65 0.65 0 0 0
November 18, 2022 4.40 4.75 4.75 0 16 0 23.50 0.51 0.74 0.74 0 0 0
November 18, 2022 4.00 4.30 4.30 0 16 0 24.00 0.61 0.84 0.84 0 0 0
November 18, 2022 3.60 4.00 4.00 0 0 0 24.50 0.73 0.98 0.98 0 0 0
November 18, 2022 3.25 3.60 3.60 0 34 0 25.00 0.86 1.09 1.09 0 0 0
November 18, 2022 2.58 2.90 2.90 0 16 0 26.00 1.21 1.41 1.41 0 0 0
November 18, 2022 2.02 2.30 2.30 0 54 0 27.00 1.61 1.81 1.81 0 10 0
November 18, 2022 1.52 1.78 1.78 0 64 0 28.00 2.07 2.31 2.31 0 0 0
November 18, 2022 1.11 1.33 1.33 0 0 0 29.00 2.66 2.92 2.92 0 0 0
November 18, 2022 0.75 1.00 1.00 0.05 33 5 30.00 3.25 3.60 3.60 0 0 0
November 18, 2022 0.53 0.75 0.75 0 0 0 31.00 4.00 4.35 4.35 0 0 0
December 16, 2022 8.15 8.55 8.55 0 7 0 19.50 0.16 0.29 0.29 0 0 0
December 16, 2022 7.75 8.10 8.10 0 10 0 20.00 0.25 0.34 0.34 0 5 0
December 16, 2022 7.25 7.65 7.65 0 0 0 20.50 0.23 0.39 0.39 0 0 0
December 16, 2022 6.80 7.20 7.20 0 0 0 21.00 0.28 0.44 0.44 0 0 0
December 16, 2022 6.35 6.80 6.80 0 0 0 21.50 0.34 0.49 0.49 0 0 0
December 16, 2022 6.00 6.35 6.35 0 46 0 22.00 0.41 0.56 0.56 0 18 0
December 16, 2022 5.50 5.70 5.70 0 20 0 22.50 0.48 0.64 0.64 0 1 0
December 16, 2022 5.10 5.35 5.35 0 2 0 23.00 0.57 0.73 0.73 0 40 0
December 16, 2022 4.70 4.95 4.95 0 14 0 23.50 0.68 0.84 0.84 0 5 0
December 16, 2022 4.30 4.60 4.60 0 57 0 24.00 0.80 0.94 0.94 0 30 0
December 16, 2022 3.95 4.15 4.15 0 0 0 24.50 0.92 1.08 1.08 0 0 0
December 16, 2022 3.65 3.90 3.90 0 15 0 25.00 1.10 1.23 1.23 0 26 0
December 16, 2022 2.94 3.20 3.20 0 25 0 26.00 1.41 1.59 1.59 0 28 0
December 16, 2022 2.34 2.59 2.59 0 31 0 27.00 1.82 2.02 2.02 0 0 0
December 16, 2022 1.86 1.96 1.96 -0.05 41 3 28.00 2.32 2.54 2.54 0 49 0
December 16, 2022 1.43 1.62 1.62 0 0 0 29.00 2.88 3.15 3.15 0 0 0
December 16, 2022 1.06 1.27 1.27 0.02 86 10 30.00 3.55 3.75 3.75 0 39 0
December 16, 2022 0.77 0.98 0.98 0 0 0 31.00 4.15 4.45 4.45 0 0 0
December 16, 2022 0.54 0.76 0.76 0 46 0 32.00 4.90 5.25 5.25 0 20 0
December 16, 2022 0.31 0.46 0.46 0 41 0 34.00 6.65 6.95 6.95 0 4 0
December 16, 2022 0.17 0.36 0.36 0 6 0 35.00 7.55 7.90 7.90 0 14 0
December 16, 2022 0.10 0.27 0.27 0 128 0 36.00 8.50 8.85 8.85 0 0 0
December 16, 2022 0.02 0.18 0.18 0 43 0 38.00 10.55 10.80 10.80 0 7 0
December 16, 2022 0.02 0.12 0.12 0 0 0 40.00 12.55 12.75 12.75 0 0 0
January 20, 2023 9.50 10.00 10.00 0 50 0 18.00 0.13 0.29 0.29 0 26 0
January 20, 2023 8.60 9.10 9.10 0 16 0 19.00 0.18 0.35 0.35 0 69 0
January 20, 2023 7.70 8.15 8.15 0 21 0 20.00 0.31 0.45 0.45 0 33 0
January 20, 2023 7.30 7.75 7.75 0 10 0 20.50 0.31 0.49 0.49 0 8 0
January 20, 2023 6.90 7.30 7.30 0 58 0 21.00 0.41 0.57 0.57 0 73 0
January 20, 2023 6.25 6.85 6.85 0 10 0 21.50 0.44 0.63 0.63 0 10 0
January 20, 2023 6.05 6.35 6.35 0 308 0 22.00 0.51 0.71 0.71 0 51 0
January 20, 2023 5.55 6.00 6.00 0 0 0 22.50 0.61 0.81 0.81 0 0 0
January 20, 2023 5.20 5.60 5.60 0 205 0 23.00 0.80 0.92 0.92 0 50 0
January 20, 2023 4.85 5.20 5.20 0 0 0 23.50 0.90 1.03 1.03 0 0 0
January 20, 2023 4.45 4.85 4.85 0 456 0 24.00 1.00 1.16 1.16 0 134 0
January 20, 2023 4.15 4.50 4.50 0 0 0 24.50 1.20 1.30 1.30 0 15 0
January 20, 2023 3.90 4.15 4.15 0 116 0 25.00 1.30 1.47 1.47 -0.07 0 10
January 20, 2023 3.25 3.50 3.50 0 279 0 26.00 1.70 1.88 1.88 -0.15 79 20
January 20, 2023 2.70 2.93 2.93 0 51 0 27.00 2.10 2.27 2.27 0 27 0
January 20, 2023 2.18 2.42 2.42 0 49 0 28.00 2.55 2.81 2.81 0 47 0
January 20, 2023 1.80 1.97 1.97 0 105 0 29.00 3.10 3.25 3.25 0 78 0
January 20, 2023 1.40 1.59 1.59 0.03 159 10 30.00 3.70 3.90 3.90 0 815 0
January 20, 2023 1.10 1.28 1.28 0 0 0 31.00 4.40 4.65 4.65 0 0 0
January 20, 2023 0.81 1.02 1.02 0 136 0 32.00 5.10 5.40 5.40 0 808 0
January 20, 2023 0.41 0.66 0.66 0 129 0 34.00 6.60 7.05 7.05 0 23 0
January 20, 2023 0.29 0.53 0.53 -0.20 82 5 35.00 7.55 7.95 7.95 0 7 0
January 20, 2023 0.20 0.43 0.43 0 127 0 36.00 8.50 8.90 8.90 0 20 0
January 20, 2023 0.09 0.30 0.30 0 110 0 38.00 10.50 10.80 10.80 0 0 0
January 20, 2023 0.02 0.21 0.21 0 77 0 40.00 12.50 12.80 12.80 0 0 0
January 20, 2023 0.01 0.08 0.08 0 195 0 45.00 17.50 17.75 17.75 0 0 0
January 20, 2023 0 0.02 0.02 0 289 0 60.00 32.50 32.75 32.75 0 8 0
March 17, 2023 9.90 10.50 10.50 0 0 0 18.00 0.34 0.50 0.50 0 0 0
March 17, 2023 8.15 8.90 8.90 0 2 0 20.00 0.56 0.74 0.74 0 0 0
March 17, 2023 7.30 8.05 8.05 0 0 0 21.00 0.71 0.93 0.93 0 0 0
March 17, 2023 6.50 7.25 7.25 0 268 0 22.00 0.91 1.16 1.16 0 0 0
March 17, 2023 5.70 6.50 6.50 0 0 0 23.00 1.20 1.45 1.45 0 16 0
March 17, 2023 5.05 5.60 5.60 0 0 0 24.00 1.50 1.75 1.75 0 20 0
March 17, 2023 4.45 4.95 4.95 0 11 0 25.00 1.90 2.11 2.11 0.03 5 10
March 17, 2023 3.85 4.40 4.40 0 10 0 26.00 2.14 2.46 2.46 0 37 0
March 17, 2023 2.81 3.25 3.25 0 25 0 28.00 3.10 3.45 3.45 0 0 0
March 17, 2023 2.01 2.43 2.43 0 23 0 30.00 4.20 4.55 4.55 0 10 0
March 17, 2023 1.40 1.70 1.70 0 0 0 32.00 5.45 5.90 5.90 0 0 0
March 17, 2023 0.90 1.27 1.27 0 18 0 34.00 7.00 7.50 7.50 0 0 0
March 17, 2023 0.70 1.10 1.10 0 8 0 35.00 7.85 8.30 8.30 0 0 0
March 17, 2023 0.60 0.77 0.77 0 16 0 36.00 8.65 9.15 9.15 0 10 0
March 17, 2023 0.16 0.44 0.44 0 10 0 40.00 12.50 12.95 12.95 0 0 0
June 16, 2023 10.20 11.10 11.10 0 0 0 18.00 0.60 1.00 1.00 0 10 0
June 16, 2023 8.55 9.55 9.55 0 0 0 20.00 1.00 1.31 1.31 0 49 0
June 16, 2023 7.75 8.80 8.80 0 10 0 21.00 1.20 1.56 1.56 0 0 0
June 16, 2023 7.05 8.05 8.05 0 134 0 22.00 1.50 1.84 1.84 0 0 0
June 16, 2023 6.35 6.85 6.85 0 354 0 23.00 1.80 2.17 2.17 0 0 0
June 16, 2023 5.75 6.65 6.65 0 516 0 24.00 2.10 2.52 2.52 0 0 0
June 16, 2023 5.15 5.55 5.55 0 528 0 25.00 2.40 2.87 2.87 0 0 0
June 16, 2023 4.80 5.25 5.25 0 120 0 26.00 2.80 3.30 3.30 0 0 0
June 16, 2023 3.80 4.25 4.25 0 30 0 28.00 3.80 4.25 4.25 0 0 0
June 16, 2023 2.90 3.40 3.40 0 144 0 30.00 4.90 5.40 5.40 0 0 0
June 16, 2023 1.50 1.99 1.99 0.05 0 49 35.00 8.25 9.05 9.05 0 0 0
January 19, 2024 10.95 11.80 11.80 0 0 0 18.00 1.20 1.38 1.38 0 7 0
January 19, 2024 10.05 11.05 11.05 0 20 0 19.00 1.40 1.59 1.59 0 26 0
January 19, 2024 9.50 10.30 10.30 0 19 0 20.00 1.70 1.81 1.81 -0.07 5 4
January 19, 2024 8.85 9.70 9.70 0 20 0 21.00 2.00 2.08 2.08 -0.14 28 10
January 19, 2024 8.25 9.05 9.05 0 7 0 22.00 2.20 2.38 2.38 0 0 0
January 19, 2024 7.60 8.40 8.40 0 0 0 23.00 2.50 2.97 2.97 0 0 0
January 19, 2024 7.00 7.80 7.80 0 4 0 24.00 2.90 3.35 3.35 0 44 0
January 19, 2024 6.50 7.25 7.25 0 9 0 25.00 3.40 3.75 3.75 0 0 0
January 19, 2024 6.00 6.70 6.70 0 11 0 26.00 3.80 4.50 4.50 0 68 0
January 19, 2024 5.50 6.20 6.20 0 4 0 27.00 4.30 5.00 5.00 0 8 0
January 19, 2024 5.10 5.70 5.70 0 6 0 28.00 4.80 5.50 5.50 0 8 0
January 19, 2024 4.80 5.30 5.30 0 13 0 29.00 5.10 5.75 5.75 0 20 0
January 19, 2024 4.40 4.75 4.75 0 41 0 30.00 5.70 6.30 6.30 0 4 0
January 19, 2024 3.50 3.90 3.90 0 44 0 32.00 6.95 7.55 7.55 0 0 0
January 19, 2024 3.10 3.45 3.45 0 85 0 34.00 8.30 9.40 9.40 0 0 0
January 19, 2024 2.80 3.20 3.20 0 0 0 35.00 9.00 9.40 9.40 0 0 0
January 19, 2024 2.50 2.75 2.75 0 8 0 36.00 9.70 10.20 10.20 0 0 0
January 19, 2024 2.01 2.06 2.06 0.05 57 10 38.00 11.25 11.80 11.80 0 0 0
January 19, 2024 1.80 2.00 2.00 0 27 0 40.00 12.95 13.50 13.50 0 0 0
January 19, 2024 1.00 1.42 1.42 0 8 0 45.00 17.55 18.05 18.05 0 0 0
January 19, 2024 0.20 0.59 0.59 0 0 0 60.00 32.45 32.95 32.95 0 7 0
January 17, 2025 11.70 13.70 13.70 0 0 0 18.00 2.00 2.50 2.50 0 0 0
January 17, 2025 10.50 12.45 12.45 0 0 0 20.00 2.50 3.30 3.30 0 10 0
January 17, 2025 9.80 11.00 11.00 0 0 0 22.00 3.20 4.00 4.00 0 0 0
January 17, 2025 8.80 10.00 10.00 0 0 0 24.00 4.00 4.80 4.80 0 0 0
January 17, 2025 8.30 9.50 9.50 0 0 0 25.00 4.50 5.30 5.30 0 0 0
January 17, 2025 6.20 7.40 7.40 0 0 0 30.00 6.90 8.05 8.05 0 0 0
January 17, 2025 4.70 5.50 5.50 0 0 0 35.00 10.00 11.15 11.15 0 0 0