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.  (127.48 USD/CAD)

Last update: November 29, 2021 at 7:26 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 32.000
  • Ask price: 32.380
  • 30-day historical volatility: 32.44%
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: 10,626
Volume: 0
Open interest: 6,110
Volume: 0
December 17, 2021 0 0 11.95 0 0 0 21.00 0 0 0.08 0 39 0
December 17, 2021 0 0 10.95 0 0 0 22.00 0 0 0.09 0 42 0
December 17, 2021 0 0 9.95 0 1 0 23.00 0 0 0.10 0 14 0
December 17, 2021 0 0 8.85 0 0 0 24.00 0 0 0.06 0 2 0
December 17, 2021 0 0 7.85 0 14 0 25.00 0 0 0.06 0 42 0
December 17, 2021 0 0 6.85 0 17 0 26.00 0 0 0.06 0 14 0
December 17, 2021 0 0 5.95 0 40 0 27.00 0 0 0.05 0 207 0
December 17, 2021 0 0 4.95 0 8 0 28.00 0 0 0.08 0 46 0
December 17, 2021 0 0 4.00 0 8 0 29.00 0 0 0.14 0 60 0
December 17, 2021 0 0 2.45 0 54 0 30.00 0 0 0.32 0 131 0
December 17, 2021 0 0 2.18 0 16 0 31.00 0 0 0.45 0 54 0
December 17, 2021 0 0 1.15 0 89 0 32.00 0 0 0.68 0 87 0
December 17, 2021 0 0 0.86 0 210 0 33.00 0 0 1.35 0 81 0
December 17, 2021 0 0 0.45 0 1,052 0 34.00 0 0 1.76 0 122 0
December 17, 2021 0 0.25 0.27 0 126 0 35.00 0 0 2.55 0 18 0
December 17, 2021 0 0 0.16 0 114 0 36.00 0 0 3.45 0 2 0
December 17, 2021 0 0 0.11 0 21 0 37.00 0 0 4.40 0 0 0
December 17, 2021 0 0 0.09 0 728 0 38.00 0 0 5.40 0 7 0
December 17, 2021 0 0 0.07 0 330 0 39.00 0 0 6.35 0 0 0
December 17, 2021 0 0 0.07 0 170 0 40.00 0 0 7.35 0 1 0
December 17, 2021 0 0 0.06 0 10 0 41.00 0 0 8.35 0 0 0
December 17, 2021 0 0 0.05 0 120 0 42.00 0 0 9.30 0 0 0
December 17, 2021 0 0 0.05 0 1 0 43.00 0 0 10.30 0 0 0
December 17, 2021 0 0 0.05 0 0 0 44.00 0 0 11.30 0 0 0
December 17, 2021 0 0 0.05 0 0 0 45.00 0 0 12.30 0 7 0
December 17, 2021 0 0 0.05 0 0 0 46.00 0 0 13.30 0 0 0
January 21, 2022 0 0 15.95 0 126 0 17.00 0 0 0.05 0 132 0
January 21, 2022 0 0 14.95 0 82 0 18.00 0 0 0.05 0 116 0
January 21, 2022 0 0 13.95 0 68 0 19.00 0 0 0.07 0 38 0
January 21, 2022 0 0 13.00 0 60 0 20.00 0 0 0.08 0 27 0
January 21, 2022 0 0 12.00 0 35 0 21.00 0 0 0.09 0 25 0
January 21, 2022 0 0 11.00 0 14 0 22.00 0 0 0.11 0 128 0
January 21, 2022 0 0 9.95 0 62 0 23.00 0 0 0.11 0 188 0
January 21, 2022 0 0 9.00 0 45 0 24.00 0 0 0.12 0 193 0
January 21, 2022 0 0 7.95 0 36 0 25.00 0 0 0.10 0 33 0
January 21, 2022 0 0 7.00 0 54 0 26.00 0 0 0.14 0 26 0
January 21, 2022 0 0 5.30 0 98 0 27.00 0 0 0.18 0 65 0
January 21, 2022 0 0 5.00 0 80 0 28.00 0 0 0.27 0 71 0
January 21, 2022 0 0 4.20 0 42 0 29.00 0 0 0.39 0 11 0
January 21, 2022 0 0 3.40 0 474 0 30.00 0 0 0.55 0 343 0
January 21, 2022 0 0 2.61 0 5 0 31.00 0 0 0.84 0 0 0
January 21, 2022 0 0 1.95 0 196 0 32.00 0 0 1.20 0 819 0
January 21, 2022 0 0 1.56 0 352 0 33.00 0 5.00 1.65 0 32 0
January 21, 2022 0 3.35 0.92 0 1,232 0 34.00 0 0 2.24 0 651 0
January 21, 2022 0 0 0.72 0 65 0 35.00 0 0 2.95 0 12 0
January 21, 2022 0 0 0.40 0 623 0 36.00 0 0 3.75 0 10 0
January 21, 2022 0 0 0.23 0 59 0 37.00 0 0 4.65 0 0 0
January 21, 2022 0 0 0.15 0 69 0 38.00 0 0 5.55 0 0 0
January 21, 2022 0 0 0.17 0 31 0 39.00 0 0 6.50 0 0 0
January 21, 2022 0 0 0.16 0 127 0 40.00 0 0 7.40 0 0 0
January 21, 2022 0 0 0.12 0 7 0 41.00 0 0 8.40 0 0 0
January 21, 2022 0 0 0.10 0 5 0 42.00 0 0 9.35 0 0 0
January 21, 2022 0 0 0.08 0 12 0 43.00 0 0 10.35 0 0 0
January 21, 2022 0 0 0.07 0 27 0 44.00 0 0 11.35 0 0 0
January 21, 2022 0 0 0.08 0 9 0 45.00 0 0 12.30 0 0 0
January 21, 2022 0 0 0.08 0 0 0 46.00 0 0 13.30 0 0 0
February 18, 2022 0 0 7.15 0 34 0 26.00 0 0 0.28 0 0 0
February 18, 2022 0 0 6.25 0 0 0 27.00 0 0 0.38 0 0 0
February 18, 2022 0 0 5.35 0 14 0 28.00 0 0 0.50 0 0 0
February 18, 2022 0 0 4.55 0 62 0 29.00 0 0 0.71 0 10 0
February 18, 2022 0 0 3.80 0 4 0 30.00 0 0 0.92 0 38 0
February 18, 2022 0 0 3.05 0 0 0 31.00 0 0 1.23 0 0 0
February 18, 2022 0 0 2.44 0 0 0 32.00 0 0 1.62 0 10 0
February 18, 2022 0 0 1.92 0 25 0 33.00 0 0 2.11 0 15 0
February 18, 2022 0 0 1.47 0 0 0 34.00 0 0 2.66 0 700 0
February 18, 2022 0 0 1.05 0 23 0 35.00 0 0 3.35 0 7 0
February 18, 2022 0 0 0.87 0 18 0 36.00 0 0 4.10 0 214 0
February 18, 2022 0 0.74 0.54 0 48 0 37.00 0 0 4.90 0 0 0
February 18, 2022 0 0 0.51 0 18 0 38.00 0 0 5.70 0 0 0
February 18, 2022 0 0 0.37 0 0 0 39.00 0 0 6.60 0 0 0
February 18, 2022 0 0 0.30 0 7 0 40.00 0 0 7.55 0 0 0
February 18, 2022 0 0 0.24 0 39 0 41.00 0 0 8.50 0 10 0
February 18, 2022 0 0 0.22 0 20 0 42.00 0 0 9.50 0 0 0
February 18, 2022 0 0 0.18 0 0 0 43.00 0 0 10.45 0 0 0
February 18, 2022 0 0 0.15 0 1 0 44.00 0 0 11.45 0 0 0
February 18, 2022 0 0 0.12 0 16 0 45.00 0 0 12.45 0 0 0
February 18, 2022 0 0 0.11 0 0 0 46.00 0 0 13.40 0 0 0
March 18, 2022 0 0 9.25 0 0 0 24.00 0 0 0.29 0 0 0
March 18, 2022 0 0 7.40 0 0 0 26.00 0 0 0.45 0 40 0
March 18, 2022 0 0 6.45 0 5 0 27.00 0 0 0.57 0 0 0
March 18, 2022 0 0 5.60 0 0 0 28.00 0 0 0.73 0 50 0
March 18, 2022 0 0 4.85 0 0 0 29.00 0 0 0.97 0 0 0
March 18, 2022 0 0 4.10 0 118 0 30.00 0 0 1.25 0 28 0
March 18, 2022 0 0 3.45 0 0 0 31.00 0 0 1.58 0 8 0
March 18, 2022 0 0 2.83 0 32 0 32.00 0 0 2.00 0 23 0
March 18, 2022 0 0 2.31 0 20 0 33.00 0 0 2.48 0 10 0
March 18, 2022 0 0 1.37 0 86 0 34.00 0 0 3.05 0 218 0
March 18, 2022 0 0 1.49 0 0 0 35.00 0 0 3.70 0 0 0
March 18, 2022 0 0 1.21 0 209 0 36.00 0 0 4.40 0 32 0
March 18, 2022 0 0 0.96 0 0 0 37.00 0 0 5.20 0 20 0
March 18, 2022 0 0 0.63 0 3 0 38.00 0 0 6.00 0 58 0
March 18, 2022 0 0 0.60 0 10 0 39.00 0 0 6.80 0 0 0
March 18, 2022 0 0 0.46 0 101 0 40.00 0 0 7.70 0 16 0
March 18, 2022 0 0 0.39 0 16 0 41.00 0 0 8.65 0 0 0
March 18, 2022 0 0 0.32 0 0 0 42.00 0 0 9.55 0 0 0
March 18, 2022 0 0 0.28 0 0 0 43.00 0 0 10.45 0 0 0
March 18, 2022 0 0 0.26 0 0 0 44.00 0 0 11.50 0 0 0
March 18, 2022 0 1.05 0.21 0 98 0 45.00 0 0 12.40 0 0 0
March 18, 2022 0 0 0.19 0 0 0 46.00 0 0 13.35 0 0 0
April 14, 2022 0 0 7.50 0 0 0 26.00 0 0 0.60 0 0 0
April 14, 2022 0 0 6.70 0 0 0 27.00 0 0 0.77 0 0 0
April 14, 2022 0 0 5.85 0 0 0 28.00 0 0 0.98 0 0 0
April 14, 2022 0 0 5.05 0 0 0 29.00 0 0 1.23 0 40 0
April 14, 2022 0 0 4.40 0 0 0 30.00 0 0 1.54 0 0 0
April 14, 2022 0 0 3.75 0 7 0 31.00 0 0 1.90 0 50 0
April 14, 2022 0.01 9.00 2.90 0 3 0 32.00 0 0 2.33 0 16 0
April 14, 2022 0 0 2.65 0 0 0 33.00 0 0 2.82 0 0 0
April 14, 2022 0 0 2.21 0 0 0 34.00 0 0 3.40 0 16 0
April 14, 2022 0 0 1.83 0 0 0 35.00 0 0 4.00 0 0 0
April 14, 2022 0 0 1.52 0 31 0 36.00 0 0 4.70 0 0 0
April 14, 2022 0 0 1.24 0 0 0 37.00 0 0 5.45 0 0 0
April 14, 2022 0 0 1.02 0 0 0 38.00 0 0 6.20 0 0 0
April 14, 2022 0 0 0.86 0 0 0 39.00 0 0 7.00 0 0 0
April 14, 2022 0 0 0.71 0 0 0 40.00 0 0 7.90 0 0 0
April 14, 2022 0 0 0.59 0 0 0 41.00 0 0 8.75 0 0 0
April 14, 2022 0 0 0.48 0 0 0 42.00 0 0 9.65 0 0 0
April 14, 2022 0 0 0.43 0 0 0 43.00 0 0 10.60 0 0 0
May 20, 2022 0 0 8.05 0 0 0 26.00 0 0 1.02 0 2 0
May 20, 2022 0 0 6.95 0 0 0 27.00 0 0 1.04 0 0 0
May 20, 2022 0 0 6.20 0 0 0 28.00 0 0 1.28 0 0 0
May 20, 2022 0 0 5.45 0 0 0 29.00 0 0 1.56 0 0 0
May 20, 2022 0 0 4.80 0 0 0 30.00 0 0 1.90 0 0 0
May 20, 2022 0 0 4.15 0 0 0 31.00 0 0 2.28 0 0 0
May 20, 2022 0 0 3.60 0 0 0 32.00 0 0 2.72 0 0 0
May 20, 2022 0 0 3.10 0 3 0 33.00 0 0 3.25 0 0 0
May 20, 2022 0 0 2.64 0 0 0 34.00 0 0 3.80 0 0 0
May 20, 2022 0 3.15 2.00 0 2 0 35.00 0 0 4.40 0 0 0
May 20, 2022 0 0 1.91 0 0 0 36.00 0 0 5.10 0 0 0
May 20, 2022 0 0 1.63 0 0 0 37.00 0 0 5.80 0 0 0
May 20, 2022 0 0 1.38 0 0 0 38.00 0 0 6.55 0 0 0
May 20, 2022 0 0 1.18 0 0 0 39.00 0 0 7.35 0 0 0
May 20, 2022 0 0 1.00 0 0 0 40.00 0 0 8.20 0 0 0
May 20, 2022 0 0 0.85 0 0 0 41.00 0 0 9.05 0 0 0
May 20, 2022 0 0 0.73 0 0 0 42.00 0 0 9.90 0 0 0
June 17, 2022 0 0 7.95 0 0 0 26.00 0 0 1.04 0 10 0
June 17, 2022 0 0 6.35 0 220 0 28.00 0 6.00 1.53 0 0 0
June 17, 2022 0 0 5.00 0 874 0 30.00 0 0 2.20 0 12 0
June 17, 2022 0 0 3.80 0 211 0 32.00 0 0 3.00 0 46 0
June 17, 2022 0 0 2.65 0 2 0 34.00 0 0 4.10 0 45 0
June 17, 2022 0 0 2.22 0 0 0 36.00 0 0 5.35 0 20 0
June 17, 2022 0 0 1.68 0 40 0 38.00 0 0 6.80 0 12 0
June 17, 2022 0 0 1.25 0 19 0 40.00 0 0 8.40 0 0 0
June 17, 2022 0 0 0.96 0 21 0 42.00 0 0 10.10 0 0 0
June 17, 2022 0 6.60 0.73 0 1 0 44.00 0 0 11.90 0 0 0
September 16, 2022 0 0 8.45 0 0 0 26.00 0 1.50 1.25 0 15 0
September 16, 2022 0 0 7.05 0 14 0 28.00 0 0 2.05 0 0 0
September 16, 2022 0 0 5.75 0 0 0 30.00 0 0 2.79 0 16 0
September 16, 2022 0 0 4.65 0 0 0 32.00 0 0 3.65 0 0 0
September 16, 2022 0 0 3.70 0 1 0 34.00 0 0 4.75 0 0 0
September 16, 2022 0 0 2.93 0 40 0 36.00 0 0 5.95 0 0 0
September 16, 2022 0 0 2.31 0 3 0 38.00 0 0 7.35 0 0 0
September 16, 2022 0 0 1.80 0 10 0 40.00 0 0 8.90 0 10 0
September 16, 2022 0 0 1.18 0 2 0 42.00 0 0 10.55 0 10 0
September 16, 2022 0 2.20 0.95 0 20 0 44.00 0 0 12.20 0 0 0
January 20, 2023 0 0 14.75 0 5 0 19.00 0 0 0.75 0 30 0
January 20, 2023 0 0 13.85 0 20 0 20.00 0 0 0.85 0 10 0
January 20, 2023 0 0 12.90 0 11 0 21.00 0 0 0.97 0 40 0
January 20, 2023 0 0 12.05 0 67 0 22.00 0 0 1.11 0 0 0
January 20, 2023 0 0 11.25 0 0 0 23.00 0 1.32 1.28 0 100 0
January 20, 2023 0 0 10.45 0 0 0 24.00 0 0 1.47 0 11 0
January 20, 2023 0 0 9.70 0 23 0 25.00 0 0 1.69 0 0 0
January 20, 2023 0 0 8.95 0 14 0 26.00 0 0 1.95 0 5 0
January 20, 2023 0 0 8.25 0 30 0 27.00 0 2.25 2.24 0 17 0
January 20, 2023 0 0 7.55 0 19 0 28.00 0 0 2.55 0 18 0
January 20, 2023 0 0 6.95 0 0 0 29.00 0 0 2.91 0 55 0
January 20, 2023 0 0 6.35 0 25 0 30.00 0 0 3.30 0 16 0
January 20, 2023 0 0 5.25 0 32 0 32.00 0 0 4.20 0 0 0
January 20, 2023 2.20 0 4.35 0 47 0 34.00 0 0 5.30 0 2 0
January 20, 2023 0 0 3.95 0 6 0 35.00 0 0 5.90 0 0 0
January 20, 2023 0 0 3.60 0 93 0 36.00 0 0 5.70 0 50 0
January 20, 2023 0 0 2.94 0 104 0 38.00 0 0 7.90 0 0 0
January 20, 2023 0 0 2.41 0 0 0 40.00 0 0 9.40 0 0 0
January 20, 2023 0 6.75 1.52 0 0 0 45.00 0 0 13.50 0 0 0
January 20, 2023 0 0 0.44 0 259 0 60.00 0 0 27.65 0 7 0
January 19, 2024 0 0 15.90 0 18 0 19.00 0 0 1.81 0 0 0
January 19, 2024 0 0 15.05 0 0 0 20.00 0 0 1.85 0 0 0
January 19, 2024 0 0 14.25 0 20 0 21.00 0 0 2.11 0 0 0
January 19, 2024 0 0 13.55 0 0 0 22.00 0 0 2.40 0 0 0
January 19, 2024 0 0 12.85 0 0 0 23.00 0 0 2.71 0 0 0
January 19, 2024 0 0 12.35 0 0 0 24.00 0 0 3.05 0 14 0
January 19, 2024 0 0 11.75 0 0 0 25.00 0 0 3.40 0 0 0
January 19, 2024 0 0 11.15 0 0 0 26.00 0 0 3.80 0 5 0
January 19, 2024 0 0 10.55 0 0 0 27.00 0 0 4.20 0 0 0
January 19, 2024 0 0 9.80 0 1 0 28.00 0 0 4.65 0 0 0
January 19, 2024 0 0 9.30 0 0 0 29.00 0 0 5.10 0 0 0
January 19, 2024 0 0 8.80 0 2 0 30.00 0 0 5.60 0 0 0
January 19, 2024 0 0 7.85 0 5 0 32.00 0 0 6.65 0 0 0
January 19, 2024 0 0 7.00 0 0 0 34.00 0 0 7.80 0 0 0
January 19, 2024 0 0 6.60 0 0 0 35.00 0 0 8.40 0 0 0
January 19, 2024 0 0 6.25 0 0 0 36.00 0 0 9.05 0 0 0
January 19, 2024 0 0 4.60 0 45 0 38.00 0 0 10.40 0 0 0
January 19, 2024 0 0 5.00 0 5 0 40.00 0 0 11.80 0 0 0
January 19, 2024 0 0 3.85 0 0 0 45.00 0 0 15.60 0 0 0
January 19, 2024 0 2.40 1.97 0 0 0 60.00 0 0 30.00 0 7 0