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.

TPZ – Topaz Energy Corp.

Last update: May 29, 2022 at 12:48 a.m.   (Real-time)

  • Last price: 23.990
  • Net change: 0.570
  • Bid price: 23.850
  • Ask price: 24.020
  • 30-day historical volatility: 36.66%
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: 348
Volume: 0
Open interest: 12
Volume: 0
June 17, 2022 9.45 10.45 10.45 0 0 0 14.00 0 0.50 0.50 0 0 0
June 17, 2022 8.45 9.45 9.45 0 0 0 15.00 0 0.50 0.50 0 0 0
June 17, 2022 7.95 8.95 8.95 0 0 0 15.50 0 0.50 0.50 0 0 0
June 17, 2022 7.45 8.45 8.45 0 0 0 16.00 0 0.28 0.28 0 0 0
June 17, 2022 7.00 7.95 7.95 0 0 0 16.50 0 0.28 0.28 0 0 0
June 17, 2022 6.50 7.45 7.45 0 0 0 17.00 0 0.29 0.29 0 0 0
June 17, 2022 6.00 7.00 7.00 0 0 0 17.50 0 0.29 0.29 0 0 0
June 17, 2022 5.50 6.50 6.50 0 0 0 18.00 0 0.30 0.30 0 0 0
June 17, 2022 5.10 5.95 5.95 0 0 0 18.50 0 0.31 0.31 0 0 0
June 17, 2022 4.65 5.40 5.40 0 5 0 19.00 0 0.32 0.32 0 0 0
June 17, 2022 4.10 4.90 4.90 0 0 0 19.50 0 0.34 0.34 0 0 0
June 17, 2022 3.60 4.45 4.45 0 0 0 20.00 0.01 0.33 0.33 0 0 0
June 17, 2022 3.10 3.95 3.95 0 0 0 20.50 0.01 0.36 0.36 0 0 0
June 17, 2022 2.65 3.45 3.45 0 0 0 21.00 0.01 0.41 0.41 0 0 0
June 17, 2022 2.20 3.00 3.00 0 0 0 21.50 0.02 0.42 0.42 0 2 0
June 17, 2022 1.85 2.35 2.35 0 0 0 22.00 0.02 0.50 0.50 0 0 0
June 17, 2022 1.45 1.95 1.95 0 0 0 22.50 0.06 0.55 0.55 0 0 0
June 17, 2022 1.00 1.50 1.50 0 8 0 23.00 0.16 0.65 0.65 0 0 0
June 17, 2022 0.65 1.15 1.15 0 23 0 23.50 0.36 0.85 0.85 0 0 0
June 17, 2022 0.37 0.85 0.85 0 1 0 24.00 0.55 1.05 1.05 0 0 0
June 17, 2022 0.13 0.60 0.60 0 8 0 24.50 0.85 1.35 1.35 0 0 0
June 17, 2022 0.01 0.44 0.44 0 0 0 25.00 1.20 1.70 1.70 0 0 0
June 17, 2022 0.01 0.28 0.28 0 0 0 26.00 2.05 2.55 2.55 0 0 0
June 17, 2022 0.01 0.50 0.50 0 0 0 27.00 2.85 3.70 3.70 0 0 0
June 17, 2022 0 0.50 0.50 0 0 0 28.00 3.85 4.70 4.70 0 0 0
July 15, 2022 8.65 9.55 9.55 0 0 0 15.00 0 0.44 0.44 0 0 0
July 15, 2022 7.65 8.55 8.55 0 0 0 16.00 0 0.45 0.45 0 0 0
July 15, 2022 7.15 8.05 8.05 0 0 0 16.50 0 0.46 0.46 0 0 0
July 15, 2022 6.65 7.55 7.55 0 0 0 17.00 0.01 0.46 0.46 0 0 0
July 15, 2022 6.15 7.15 7.15 0 0 0 17.50 0.01 0.47 0.47 0 0 0
July 15, 2022 5.65 6.60 6.60 0 0 0 18.00 0.01 0.50 0.50 0 0 0
July 15, 2022 5.15 6.05 6.05 0 0 0 18.50 0.01 0.50 0.50 0 0 0
July 15, 2022 4.65 5.40 5.40 0 0 0 19.00 0.01 0.50 0.50 0 0 0
July 15, 2022 4.20 4.90 4.90 0 0 0 19.50 0.01 0.50 0.50 0 0 0
July 15, 2022 3.65 4.45 4.45 0 0 0 20.00 0.01 0.50 0.50 0 0 0
July 15, 2022 3.20 4.00 4.00 0 0 0 20.50 0.01 0.50 0.50 0 0 0
July 15, 2022 2.75 3.55 3.55 0 118 0 21.00 0.07 0.55 0.55 0 0 0
July 15, 2022 2.30 3.10 3.10 0 2 0 21.50 0.14 0.60 0.60 0 0 0
July 15, 2022 1.85 2.60 2.60 0 0 0 22.00 0.23 0.70 0.70 0 0 0
July 15, 2022 1.65 2.00 2.00 0 1 0 22.50 0.34 0.85 0.85 0 0 0
July 15, 2022 1.30 1.80 1.80 0 0 0 23.00 0.50 1.00 1.00 0 0 0
July 15, 2022 0.95 1.45 1.45 0 0 0 23.50 0.70 1.20 1.20 0 0 0
July 15, 2022 0.70 1.20 1.20 0 0 0 24.00 0.90 1.40 1.40 0 10 0
July 15, 2022 0.47 0.75 0.75 0 0 0 24.50 1.20 1.70 1.70 0 0 0
July 15, 2022 0.27 0.50 0.50 0 5 0 25.00 1.50 2.00 2.00 0 0 0
July 15, 2022 0.01 0.50 0.50 0 0 0 26.00 2.15 2.85 2.85 0 0 0
July 15, 2022 0.01 0.50 0.50 0 0 0 27.00 3.00 3.75 3.75 0 0 0
July 15, 2022 0.01 0.50 0.50 0 0 0 28.00 3.95 4.65 4.65 0 0 0
August 19, 2022 7.50 8.35 8.35 0 0 0 16.00 0.01 0.35 0.35 0 0 0
August 19, 2022 6.50 7.40 7.40 0 0 0 17.00 0.01 0.39 0.39 0 0 0
August 19, 2022 6.00 6.90 6.90 0 0 0 17.50 0.01 0.38 0.38 0 0 0
August 19, 2022 5.55 6.40 6.40 0 0 0 18.00 0.02 0.41 0.41 0 0 0
August 19, 2022 5.15 5.85 5.85 0 0 0 18.50 0.02 0.45 0.45 0 0 0
August 19, 2022 4.70 5.40 5.40 0 1 0 19.00 0.02 0.50 0.50 0 0 0
August 19, 2022 4.25 4.90 4.90 0 0 0 19.50 0.05 0.50 0.50 0 0 0
August 19, 2022 3.80 4.45 4.45 0 0 0 20.00 0.10 0.55 0.55 0 0 0
August 19, 2022 3.35 4.00 4.00 0 0 0 20.50 0.18 0.65 0.65 0 0 0
August 19, 2022 2.95 3.55 3.55 0 0 0 21.00 0.24 0.70 0.70 0 0 0
August 19, 2022 2.55 3.15 3.15 0 15 0 21.50 0.34 0.80 0.80 0 0 0
August 19, 2022 2.10 2.75 2.75 0 0 0 22.00 0.46 0.95 0.95 0 0 0
August 19, 2022 1.95 2.45 2.45 0 0 0 22.50 0.60 1.10 1.10 0 0 0
August 19, 2022 1.60 2.10 2.10 0 0 0 23.00 0.80 1.30 1.30 0 0 0
August 19, 2022 1.30 1.85 1.85 0 0 0 23.50 0.95 1.50 1.50 0 0 0
August 19, 2022 1.00 1.45 1.45 0 5 0 24.00 1.20 1.75 1.75 0 0 0
August 19, 2022 0.75 1.35 1.35 0 0 0 24.50 1.45 2.00 2.00 0 0 0
August 19, 2022 0.55 1.10 1.10 0 0 0 25.00 1.75 2.30 2.30 0 0 0
August 19, 2022 0.27 0.75 0.75 0 0 0 26.00 2.40 3.05 3.05 0 0 0
August 19, 2022 0.02 0.50 0.50 0 0 0 27.00 3.20 3.85 3.85 0 0 0
August 19, 2022 0.01 0.42 0.42 0 0 0 28.00 4.05 4.75 4.75 0 0 0
September 16, 2022 9.45 10.40 10.40 0 0 0 14.00 0.01 0.33 0.33 0 0 0
September 16, 2022 8.45 9.40 9.40 0 0 0 15.00 0.01 0.35 0.35 0 0 0
September 16, 2022 7.45 8.40 8.40 0 0 0 16.00 0.01 0.39 0.39 0 0 0
September 16, 2022 6.50 7.45 7.45 0 0 0 17.00 0.01 0.44 0.44 0 0 0
September 16, 2022 6.00 6.95 6.95 0 0 0 17.50 0.02 0.44 0.44 0 0 0
September 16, 2022 5.50 6.45 6.45 0 0 0 18.00 0.02 0.50 0.50 0 0 0
September 16, 2022 5.15 5.90 5.90 0 0 0 18.50 0.02 0.50 0.50 0 0 0
September 16, 2022 4.70 5.45 5.45 0 10 0 19.00 0.08 0.55 0.55 0 0 0
September 16, 2022 4.25 5.00 5.00 0 0 0 19.50 0.15 0.60 0.60 0 0 0
September 16, 2022 3.90 4.55 4.55 0 0 0 20.00 0.23 0.70 0.70 0 0 0
September 16, 2022 3.40 4.10 4.10 0 0 0 20.50 0.30 0.80 0.80 0 0 0
September 16, 2022 3.05 3.70 3.70 0 0 0 21.00 0.43 0.90 0.90 0 0 0
September 16, 2022 2.65 3.35 3.35 0 0 0 21.50 0.55 1.05 1.05 0 0 0
September 16, 2022 2.30 2.95 2.95 0 0 0 22.00 0.65 1.20 1.20 0 0 0
September 16, 2022 1.95 2.60 2.60 0 0 0 22.50 0.80 1.40 1.40 0 0 0
September 16, 2022 1.70 2.30 2.30 0 0 0 23.00 1.00 1.60 1.60 0 0 0
September 16, 2022 1.40 2.05 2.05 0 0 0 23.50 1.20 1.80 1.80 0 0 0
September 16, 2022 1.15 1.80 1.80 0 0 0 24.00 1.45 2.05 2.05 0 0 0
September 16, 2022 0.90 1.55 1.55 0 0 0 24.50 1.70 2.35 2.35 0 0 0
September 16, 2022 0.70 1.30 1.30 0 0 0 25.00 2.00 2.65 2.65 0 0 0
September 16, 2022 0.40 0.95 0.95 0 0 0 26.00 2.65 3.35 3.35 0 0 0
September 16, 2022 0.19 0.70 0.70 0 0 0 27.00 3.45 4.15 4.15 0 0 0
September 16, 2022 0.02 0.50 0.50 0 0 0 28.00 4.30 5.00 5.00 0 0 0
October 21, 2022 4.80 5.55 5.55 0 0 0 19.00 0.17 0.65 0.65 0 0 0
October 21, 2022 3.95 4.65 4.65 0 0 0 20.00 0.30 0.80 0.80 0 0 0
October 21, 2022 3.55 4.25 4.25 0 0 0 20.50 0.42 0.90 0.90 0 0 0
October 21, 2022 3.10 3.85 3.85 0 0 0 21.00 0.50 1.05 1.05 0 0 0
October 21, 2022 2.80 3.50 3.50 0 0 0 21.50 0.65 1.20 1.20 0 0 0
October 21, 2022 2.35 3.15 3.15 0 0 0 22.00 0.75 1.35 1.35 0 0 0
October 21, 2022 2.10 2.80 2.80 0 0 0 22.50 0.90 1.55 1.55 0 0 0
October 21, 2022 1.80 2.50 2.50 0 0 0 23.00 1.10 1.80 1.80 0 0 0
October 21, 2022 1.55 2.20 2.20 0 0 0 23.50 1.30 2.00 2.00 0 0 0
October 21, 2022 1.25 1.95 1.95 0 0 0 24.00 1.55 2.25 2.25 0 0 0
October 21, 2022 1.05 1.75 1.75 0 0 0 24.50 1.80 2.55 2.55 0 0 0
October 21, 2022 0.80 1.50 1.50 0 0 0 25.00 2.10 2.90 2.90 0 0 0
October 21, 2022 0.50 1.15 1.15 0 0 0 26.00 2.80 3.55 3.55 0 0 0
October 21, 2022 0.27 0.85 0.85 0 0 0 27.00 3.55 4.30 4.30 0 0 0
October 21, 2022 0.10 0.65 0.65 0 0 0 28.00 4.35 5.05 5.05 0 0 0
November 18, 2022 3.25 4.00 4.00 0 0 0 21.00 0.60 1.15 1.15 0 0 0
November 18, 2022 2.55 3.30 3.30 0 0 0 22.00 0.85 1.50 1.50 0 0 0
November 18, 2022 2.15 2.95 2.95 0 0 0 22.50 1.00 1.70 1.70 0 0 0
November 18, 2022 1.95 2.65 2.65 0 0 0 23.00 1.20 1.95 1.95 0 0 0
November 18, 2022 1.65 2.40 2.40 0 0 0 23.50 1.40 2.15 2.15 0 0 0
November 18, 2022 1.35 2.15 2.15 0 0 0 24.00 1.65 2.40 2.40 0 0 0
November 18, 2022 1.15 1.90 1.90 0 0 0 24.50 1.90 2.70 2.70 0 0 0
November 18, 2022 0.95 1.70 1.70 0 0 0 25.00 2.20 3.00 3.00 0 0 0
November 18, 2022 0.60 1.30 1.30 0 0 0 26.00 2.85 3.65 3.65 0 0 0
November 18, 2022 0.37 1.00 1.00 0 0 0 27.00 3.60 4.40 4.40 0 0 0
November 18, 2022 0.18 0.80 0.80 0 0 0 28.00 4.40 5.15 5.15 0 0 0
December 16, 2022 9.45 10.50 10.50 0 0 0 14.00 0.01 0.40 0.40 0 0 0
December 16, 2022 8.45 9.50 9.50 0 0 0 15.00 0.01 0.46 0.46 0 0 0
December 16, 2022 7.45 8.50 8.50 0 0 0 16.00 0.02 0.50 0.50 0 0 0
December 16, 2022 6.50 7.55 7.55 0 0 0 17.00 0.09 0.55 0.55 0 0 0
December 16, 2022 5.60 6.60 6.60 0 5 0 18.00 0.19 0.65 0.65 0 0 0
December 16, 2022 4.90 5.65 5.65 0 16 0 19.00 0.36 0.80 0.80 0 0 0
December 16, 2022 4.05 4.85 4.85 0 42 0 20.00 0.50 1.05 1.05 0 0 0
December 16, 2022 3.30 4.10 4.10 0 1 0 21.00 0.70 1.35 1.35 0 0 0
December 16, 2022 2.65 3.40 3.40 0 5 0 22.00 1.00 1.75 1.75 0 0 0
December 16, 2022 2.00 2.85 2.85 0 0 0 23.00 1.35 2.15 2.15 0 0 0
December 16, 2022 1.50 2.30 2.30 0 2 0 24.00 1.85 2.65 2.65 0 0 0
December 16, 2022 1.05 1.85 1.85 0 0 0 25.00 2.40 3.25 3.25 0 0 0
December 16, 2022 0.70 1.50 1.50 0 50 0 26.00 3.05 3.90 3.90 0 0 0
December 16, 2022 0.24 0.90 0.90 0 0 0 28.00 4.55 5.35 5.35 0 0 0
December 16, 2022 0.01 0.60 0.60 0 5 0 30.00 6.30 7.25 7.25 0 0 0
March 17, 2023 7.30 8.75 8.75 0 0 0 16.00 0.01 1.15 1.15 0 0 0
March 17, 2023 6.35 7.85 7.85 0 0 0 17.00 0.01 1.25 1.25 0 0 0
March 17, 2023 5.50 7.00 7.00 0 0 0 18.00 0.01 1.45 1.45 0 0 0
March 17, 2023 4.70 6.15 6.15 0 0 0 19.00 0.23 1.65 1.65 0 0 0
March 17, 2023 3.95 5.45 5.45 0 0 0 20.00 0.50 1.95 1.95 0 0 0
March 17, 2023 3.25 4.75 4.75 0 20 0 21.00 0.85 2.30 2.30 0 0 0
March 17, 2023 2.65 4.15 4.15 0 0 0 22.00 1.20 2.70 2.70 0 0 0
March 17, 2023 2.10 3.60 3.60 0 0 0 23.00 1.70 3.15 3.15 0 0 0
March 17, 2023 1.65 3.10 3.10 0 0 0 24.00 2.20 3.65 3.65 0 0 0
March 17, 2023 1.20 2.70 2.70 0 0 0 25.00 2.80 4.25 4.25 0 0 0
March 17, 2023 0.90 2.35 2.35 0 0 0 26.00 3.45 4.90 4.90 0 0 0
March 17, 2023 0.36 1.80 1.80 0 0 0 28.00 4.90 6.35 6.35 0 0 0
March 17, 2023 0.01 1.45 1.45 0 0 0 30.00 6.50 8.00 8.00 0 0 0