Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
TOY – Spin Master Corp.
Last update: March 28, 2024 at 10:45 a.m. (Real-time)
- Last price: 34.850
- Net change: 0.210
- Bid price: 34.820
- Ask price: 34.910
- 30-day historical volatility: 19.80%
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: 450
Volume: 10
|
Open interest: 2,966
Volume: 0
|
||||||||||||
April 19, 2024 | 6.75 | 7.30 | 6.95 | 0 | 0 | 0 | 28.00 | 0 | 0.14 | 0.14 | 0 | 24 | 0 |
April 19, 2024 | 5.55 | 6.30 | 5.95 | 0 | 0 | 0 | 29.00 | 0 | 0.14 | 0.14 | 0 | 0 | 0 |
April 19, 2024 | 4.80 | 5.30 | 4.95 | 0 | 0 | 0 | 30.00 | 0.01 | 0.16 | 0.17 | 0 | 49 | 0 |
April 19, 2024 | 3.85 | 4.30 | 4.05 | 0 | 0 | 0 | 31.00 | 0.01 | 0.21 | 0.19 | 0 | 920 | 0 |
April 19, 2024 | 2.85 | 3.45 | 3.10 | 0 | 0 | 0 | 32.00 | 0.02 | 0.31 | 0.29 | 0 | 760 | 0 |
April 19, 2024 | 2.05 | 2.50 | 2.25 | 0 | 0 | 0 | 33.00 | 0.13 | 0.41 | 0.46 | 0 | 19 | 0 |
April 19, 2024 | 1.35 | 1.70 | 1.55 | 0 | 8 | 0 | 34.00 | 0.40 | 0.65 | 0.80 | 0 | 0 | 0 |
April 19, 2024 | 0.70 | 1.10 | 1.00 | 0 | 22 | 0 | 35.00 | 0.75 | 1.05 | 1.25 | 0 | 0 | 0 |
April 19, 2024 | 0.32 | 0.65 | 0.60 | 0 | 4 | 0 | 36.00 | 1.35 | 1.65 | 1.85 | 0 | 0 | 0 |
April 19, 2024 | 0.12 | 0.41 | 0.35 | 0 | 4 | 0 | 37.00 | 2.00 | 2.45 | 2.70 | 0 | 0 | 0 |
April 19, 2024 | 0.01 | 0.23 | 0.23 | 0 | 6 | 0 | 38.00 | 2.90 | 3.40 | 3.65 | 0 | 0 | 0 |
April 19, 2024 | 0.01 | 0.17 | 0.18 | 0 | 0 | 0 | 39.00 | 3.80 | 4.30 | 4.55 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 40.00 | 4.80 | 5.30 | 5.55 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.13 | 0.13 | 0 | 0 | 0 | 42.00 | 6.80 | 7.50 | 7.55 | 0 | 0 | 0 |
May 17, 2024 | 6.95 | 7.55 | 7.15 | 0 | 39 | 0 | 28.00 | 0.02 | 0.22 | 0.20 | 0 | 0 | 0 |
May 17, 2024 | 6.05 | 6.60 | 6.20 | 0 | 0 | 0 | 29.00 | 0.11 | 0.32 | 0.28 | 0 | 0 | 0 |
May 17, 2024 | 5.15 | 5.70 | 5.35 | 0 | 0 | 0 | 30.00 | 0.20 | 0.43 | 0.41 | 0 | 550 | 0 |
May 17, 2024 | 4.30 | 4.70 | 4.50 | 0 | 0 | 0 | 31.00 | 0.31 | 0.50 | 0.60 | 0 | 72 | 0 |
May 17, 2024 | 3.50 | 4.00 | 3.70 | 0 | 0 | 0 | 32.00 | 0.50 | 0.75 | 0.85 | 0 | 83 | 0 |
May 17, 2024 | 2.80 | 3.25 | 3.00 | 0 | 32 | 0 | 33.00 | 0.70 | 1.00 | 1.10 | 0 | 58 | 0 |
May 17, 2024 | 2.15 | 2.55 | 0 | 0 | 69 | 0 | 34.00 | 1.10 | 1.35 | 0 | 0 | 40 | 0 |
May 17, 2024 | 1.60 | 1.95 | 1.75 | 0 | 10 | 0 | 35.00 | 1.50 | 1.85 | 1.95 | 0 | 0 | 0 |
May 17, 2024 | 1.20 | 1.45 | 1.30 | 0 | 22 | 0 | 36.00 | 2.00 | 2.35 | 2.50 | 0 | 3 | 0 |
May 17, 2024 | 0.80 | 1.05 | 0.95 | 0 | 0 | 0 | 37.00 | 2.55 | 3.00 | 3.15 | 0 | 0 | 0 |
May 17, 2024 | 0.41 | 0.75 | 0.60 | 0 | 8 | 10 | 38.00 | 3.20 | 3.75 | 3.85 | 0 | 0 | 0 |
May 17, 2024 | 0.27 | 0.50 | 0.46 | 0 | 0 | 0 | 39.00 | 4.00 | 4.55 | 4.80 | 0 | 0 | 0 |
May 17, 2024 | 0.06 | 0.33 | 0.33 | 0 | 18 | 0 | 40.00 | 4.95 | 5.45 | 5.70 | 0 | 0 | 0 |
June 21, 2024 | 10.00 | 10.65 | 10.25 | 0 | 0 | 0 | 25.00 | 0.02 | 0.23 | 0.26 | 0 | 10 | 0 |
June 21, 2024 | 7.20 | 7.85 | 7.50 | 0 | 0 | 0 | 28.00 | 0.20 | 0.45 | 0.42 | 0 | 43 | 0 |
June 21, 2024 | 6.35 | 7.00 | 6.60 | 0 | 0 | 0 | 29.00 | 0.30 | 0.50 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 5.35 | 6.05 | 5.75 | 0 | 0 | 0 | 30.00 | 0.42 | 0.70 | 0.70 | 0 | 22 | 0 |
June 21, 2024 | 4.75 | 5.30 | 4.95 | 0 | 0 | 0 | 31.00 | 0.60 | 0.90 | 0.90 | 0 | 3 | 0 |
June 21, 2024 | 3.95 | 4.55 | 4.20 | 0 | 6 | 0 | 32.00 | 0.85 | 1.15 | 1.15 | 0 | 0 | 0 |
June 21, 2024 | 3.30 | 3.75 | 3.50 | 0 | 0 | 0 | 33.00 | 1.10 | 1.45 | 1.50 | 0 | 0 | 0 |
June 21, 2024 | 2.65 | 3.05 | 2.95 | 0 | 0 | 0 | 34.00 | 1.40 | 1.80 | 1.90 | 0 | 0 | 0 |
June 21, 2024 | 2.15 | 2.55 | 2.35 | 0 | 0 | 0 | 35.00 | 1.90 | 2.25 | 2.35 | 0 | 0 | 0 |
June 21, 2024 | 1.70 | 2.05 | 1.90 | 0 | 20 | 0 | 36.00 | 2.35 | 2.75 | 2.95 | 0 | 0 | 0 |
June 21, 2024 | 1.30 | 1.65 | 1.50 | 0 | 0 | 0 | 37.00 | 2.95 | 3.40 | 3.55 | 0 | 0 | 0 |
June 21, 2024 | 0.90 | 1.25 | 1.20 | 0 | 0 | 0 | 38.00 | 3.60 | 4.00 | 4.25 | 0 | 0 | 0 |
June 21, 2024 | 0.65 | 0.90 | 0.90 | 0 | 0 | 0 | 39.00 | 4.30 | 4.85 | 5.00 | 0 | 0 | 0 |
June 21, 2024 | 0.44 | 0.70 | 0.65 | 0 | 14 | 0 | 40.00 | 5.10 | 5.65 | 5.90 | 0 | 0 | 0 |
June 21, 2024 | 0.10 | 0.38 | 0.40 | 0 | 0 | 0 | 42.00 | 6.85 | 7.45 | 7.65 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.22 | 0 | 0 | 0 | 0 | 45.00 | 9.70 | 10.40 | 0 | 0 | 0 | 0 |
July 19, 2024 | 7.35 | 8.00 | 7.65 | 0 | 0 | 0 | 28.00 | 0.30 | 0.55 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 6.35 | 7.15 | 6.80 | 0 | 0 | 0 | 29.00 | 0.42 | 0.65 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 5.55 | 6.25 | 6.00 | 0 | 0 | 0 | 30.00 | 0.60 | 0.80 | 0.90 | 0 | 0 | 0 |
July 19, 2024 | 4.95 | 5.55 | 5.25 | 0 | 0 | 0 | 31.00 | 0.80 | 1.10 | 1.15 | 0 | 0 | 0 |
July 19, 2024 | 4.25 | 4.80 | 4.50 | 0 | 0 | 0 | 32.00 | 1.05 | 1.35 | 1.45 | 0 | 0 | 0 |
July 19, 2024 | 3.60 | 4.10 | 3.85 | 0 | 0 | 0 | 33.00 | 1.35 | 1.65 | 1.80 | 0 | 0 | 0 |
July 19, 2024 | 2.90 | 3.45 | 3.25 | 0 | 0 | 0 | 34.00 | 1.70 | 2.05 | 2.15 | 0 | 0 | 0 |
July 19, 2024 | 2.45 | 2.90 | 2.70 | 0 | 0 | 0 | 35.00 | 2.15 | 2.55 | 2.65 | 0 | 0 | 0 |
July 19, 2024 | 2.00 | 2.35 | 2.20 | 0 | 0 | 0 | 36.00 | 2.55 | 3.05 | 3.20 | 0 | 0 | 0 |
July 19, 2024 | 1.60 | 1.95 | 1.80 | 0 | 0 | 0 | 37.00 | 3.10 | 3.65 | 3.80 | 0 | 0 | 0 |
July 19, 2024 | 1.20 | 1.60 | 1.45 | 0 | 20 | 0 | 38.00 | 3.75 | 4.30 | 4.45 | 0 | 0 | 0 |
July 19, 2024 | 0.90 | 1.25 | 0 | 0 | 0 | 0 | 39.00 | 4.40 | 5.05 | 0 | 0 | 0 | 0 |
July 19, 2024 | 0.65 | 0.95 | 0.90 | 0 | 0 | 0 | 40.00 | 5.15 | 5.80 | 6.00 | 0 | 0 | 0 |
August 16, 2024 | 7.55 | 8.30 | 7.95 | 0 | 0 | 0 | 28.00 | 0.50 | 0.80 | 0.80 | 0 | 0 | 0 |
August 16, 2024 | 6.80 | 7.45 | 7.10 | 0 | 0 | 0 | 29.00 | 0.70 | 0.95 | 1.00 | 0 | 3 | 0 |
August 16, 2024 | 5.95 | 6.65 | 6.35 | 0 | 0 | 0 | 30.00 | 0.90 | 1.15 | 1.20 | 0 | 0 | 0 |
August 16, 2024 | 5.25 | 5.90 | 5.65 | 0 | 3 | 0 | 31.00 | 1.10 | 1.40 | 1.45 | 0 | 27 | 0 |
August 16, 2024 | 4.65 | 5.20 | 4.95 | 0 | 0 | 0 | 32.00 | 1.40 | 1.70 | 1.75 | 0 | 4 | 0 |
August 16, 2024 | 4.00 | 4.50 | 4.30 | 0 | 4 | 0 | 33.00 | 1.70 | 2.05 | 2.10 | 0 | 0 | 0 |
August 16, 2024 | 3.45 | 3.95 | 3.70 | 0 | 0 | 0 | 34.00 | 2.10 | 2.45 | 2.50 | 0 | 0 | 0 |
August 16, 2024 | 2.85 | 3.40 | 3.15 | 0 | 0 | 0 | 35.00 | 2.50 | 2.90 | 3.10 | 0 | 0 | 0 |
August 16, 2024 | 2.35 | 2.90 | 2.65 | 0 | 0 | 0 | 36.00 | 3.00 | 3.40 | 3.60 | 0 | 0 | 0 |
August 16, 2024 | 2.05 | 2.35 | 2.25 | 0 | 0 | 0 | 37.00 | 3.55 | 4.00 | 4.15 | 0 | 0 | 0 |
August 16, 2024 | 1.70 | 2.00 | 1.90 | 0 | 0 | 0 | 38.00 | 4.05 | 4.65 | 4.80 | 0 | 0 | 0 |
August 16, 2024 | 1.05 | 1.30 | 1.30 | 0 | 0 | 0 | 40.00 | 5.45 | 6.10 | 6.25 | 0 | 0 | 0 |
September 20, 2024 | 10.35 | 11.20 | 10.80 | 0 | 0 | 0 | 25.00 | 0.20 | 0.65 | 0.60 | 0 | 217 | 0 |
September 20, 2024 | 7.95 | 8.60 | 8.25 | 0 | 0 | 0 | 28.00 | 0.70 | 1.00 | 1.00 | 0 | 12 | 0 |
September 20, 2024 | 6.25 | 7.00 | 6.75 | 0 | 7 | 0 | 30.00 | 1.05 | 1.40 | 1.45 | 0 | 6 | 0 |
September 20, 2024 | 5.65 | 6.35 | 6.05 | 0 | 0 | 0 | 31.00 | 1.30 | 1.65 | 1.70 | 0 | 0 | 0 |
September 20, 2024 | 5.00 | 5.60 | 5.35 | 0 | 4 | 0 | 32.00 | 1.60 | 1.95 | 2.00 | 0 | 10 | 0 |
September 20, 2024 | 4.40 | 4.90 | 0 | 0 | 0 | 0 | 33.00 | 1.90 | 2.30 | 0 | 0 | 0 | 0 |
September 20, 2024 | 3.80 | 4.35 | 4.15 | 0 | 5 | 0 | 34.00 | 2.35 | 2.70 | 2.90 | 0 | 0 | 0 |
September 20, 2024 | 3.30 | 3.80 | 3.55 | 0 | 0 | 0 | 35.00 | 2.70 | 3.20 | 3.35 | 0 | 0 | 0 |
September 20, 2024 | 2.75 | 3.30 | 3.10 | 0 | 0 | 0 | 36.00 | 3.15 | 3.70 | 3.85 | 0 | 0 | 0 |
September 20, 2024 | 2.35 | 2.85 | 2.65 | 0 | 0 | 0 | 37.00 | 3.80 | 4.25 | 4.45 | 0 | 0 | 0 |
September 20, 2024 | 2.00 | 2.25 | 2.25 | 0 | 0 | 0 | 38.00 | 4.40 | 4.85 | 5.05 | 0 | 0 | 0 |
September 20, 2024 | 1.40 | 1.75 | 0 | 0 | 4 | 0 | 40.00 | 5.75 | 6.30 | 0 | 0 | 0 | 0 |
September 20, 2024 | 0.90 | 1.20 | 1.20 | 0 | 0 | 0 | 42.00 | 7.10 | 7.85 | 8.10 | 0 | 0 | 0 |
September 20, 2024 | 0.41 | 0.75 | 0.75 | 0 | 9 | 0 | 45.00 | 9.75 | 10.55 | 10.70 | 0 | 0 | 0 |
December 20, 2024 | 10.55 | 11.65 | 11.30 | 0 | 5 | 0 | 25.00 | 0.60 | 0.90 | 0.90 | 0 | 4 | 0 |
December 20, 2024 | 8.50 | 9.25 | 8.95 | 0 | 0 | 0 | 28.00 | 1.10 | 1.40 | 1.45 | 0 | 0 | 0 |
December 20, 2024 | 7.05 | 7.75 | 7.50 | 0 | 0 | 0 | 30.00 | 1.60 | 1.90 | 1.95 | 0 | 22 | 0 |
December 20, 2024 | 5.75 | 6.45 | 0 | 0 | 0 | 0 | 32.00 | 2.20 | 2.55 | 0 | 0 | 0 | 0 |
December 20, 2024 | 4.80 | 5.20 | 5.05 | 0 | 3 | 0 | 34.00 | 2.95 | 3.35 | 3.45 | 0 | 0 | 0 |
December 20, 2024 | 3.70 | 4.20 | 4.00 | 0 | 10 | 0 | 36.00 | 3.90 | 4.30 | 4.40 | 0 | 5 | 0 |
December 20, 2024 | 2.90 | 3.30 | 3.15 | 0 | 14 | 0 | 38.00 | 5.00 | 5.45 | 5.55 | 0 | 0 | 0 |
December 20, 2024 | 2.20 | 2.60 | 2.45 | 0 | 45 | 0 | 40.00 | 6.10 | 6.80 | 6.95 | 0 | 0 | 0 |
December 20, 2024 | 1.00 | 1.40 | 1.35 | 0 | 33 | 0 | 45.00 | 10.00 | 10.80 | 11.05 | 0 | 0 | 0 |
March 21, 2025 | 11.05 | 12.15 | 11.85 | 0 | 0 | 0 | 25.00 | 0.90 | 1.20 | 1.25 | 0 | 0 | 0 |
March 21, 2025 | 9.10 | 9.90 | 9.65 | 0 | 0 | 0 | 28.00 | 1.50 | 1.85 | 1.85 | 0 | 0 | 0 |
March 21, 2025 | 7.70 | 8.45 | 8.20 | 0 | 0 | 0 | 30.00 | 2.05 | 2.40 | 2.40 | 0 | 0 | 0 |
March 21, 2025 | 6.40 | 7.20 | 6.95 | 0 | 0 | 0 | 32.00 | 2.60 | 3.05 | 3.10 | 0 | 0 | 0 |
March 21, 2025 | 5.20 | 5.95 | 5.75 | 0 | 0 | 0 | 34.00 | 3.40 | 3.85 | 3.95 | 0 | 0 | 0 |
March 21, 2025 | 4.50 | 4.90 | 4.75 | 0 | 0 | 0 | 36.00 | 4.40 | 4.85 | 4.95 | 0 | 0 | 0 |
March 21, 2025 | 3.70 | 4.10 | 3.90 | 0 | 0 | 0 | 38.00 | 5.30 | 5.95 | 6.25 | 0 | 0 | 0 |
March 21, 2025 | 2.90 | 3.35 | 3.20 | 0 | 2 | 0 | 40.00 | 6.50 | 7.30 | 7.45 | 0 | 0 | 0 |