WN – George Weston Limited
Last update: April 26, 2024 at 1:31 p.m. (Real-time)
- Last price: 185.520
- Net change: 1.690
- Bid price: 185.520
- Ask price: 185.670
- 30-day historical volatility: 16.24%
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: 116
Volume: 0
|
Open interest: 3
Volume: 0
|
||||||||||||
May 17, 2024 | 55.50 | 56.60 | 54.80 | 0 | 0 | 0 | 130.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 45.65 | 46.65 | 44.80 | 0 | 0 | 0 | 140.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 40.55 | 41.60 | 39.85 | 0 | 0 | 0 | 145.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 35.50 | 36.50 | 34.90 | 0 | 0 | 0 | 150.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 30.65 | 31.70 | 29.90 | 0 | 0 | 0 | 155.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 25.65 | 26.65 | 24.95 | 0 | 0 | 0 | 160.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 20.65 | 21.70 | 19.95 | 0 | 0 | 0 | 165.00 | 0 | 0.27 | 0.29 | 0 | 1 | 0 |
May 17, 2024 | 15.65 | 16.65 | 15.05 | 0 | 0 | 0 | 170.00 | 0.01 | 0.32 | 0.40 | 0 | 0 | 0 |
May 17, 2024 | 11.00 | 11.95 | 10.35 | 0 | 0 | 0 | 175.00 | 0.01 | 0.50 | 0.70 | 0 | 0 | 0 |
May 17, 2024 | 6.50 | 7.30 | 6.05 | 0 | 35 | 0 | 180.00 | 0.55 | 1.05 | 1.60 | 0 | 0 | 0 |
May 17, 2024 | 2.95 | 3.75 | 2.75 | 0 | 23 | 0 | 185.00 | 1.75 | 2.60 | 3.50 | 0 | 0 | 0 |
May 17, 2024 | 0.80 | 1.35 | 1.10 | 0 | 0 | 0 | 190.00 | 4.65 | 5.50 | 6.85 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.40 | 0.44 | 0 | 8 | 0 | 195.00 | 8.95 | 9.75 | 11.70 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.28 | 0.32 | 0 | 0 | 0 | 200.00 | 13.80 | 14.90 | 16.70 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 210.00 | 23.80 | 24.90 | 26.50 | 0 | 0 | 0 |
June 21, 2024 | 65.90 | 66.75 | 65.05 | 0 | 0 | 0 | 120.00 | 0 | 0.33 | 0.32 | 0 | 0 | 0 |
June 21, 2024 | 55.95 | 56.75 | 55.15 | 0 | 0 | 0 | 130.00 | 0 | 0.33 | 0.32 | 0 | 0 | 0 |
June 21, 2024 | 46.05 | 46.85 | 45.25 | 0 | 0 | 0 | 140.00 | 0 | 0.33 | 0.33 | 0 | 0 | 0 |
June 21, 2024 | 41.05 | 41.90 | 40.25 | 0 | 0 | 0 | 145.00 | 0 | 0.35 | 0.35 | 0 | 0 | 0 |
June 21, 2024 | 36.10 | 36.90 | 35.30 | 0 | 0 | 0 | 150.00 | 0.01 | 0.37 | 0.39 | 0 | 0 | 0 |
June 21, 2024 | 31.20 | 31.95 | 30.35 | 0 | 0 | 0 | 155.00 | 0.01 | 0.31 | 0.33 | 0 | 0 | 0 |
June 21, 2024 | 26.30 | 27.05 | 25.45 | 0 | 0 | 0 | 160.00 | 0.01 | 0.39 | 0.44 | 0 | 0 | 0 |
June 21, 2024 | 21.50 | 22.30 | 20.70 | 0 | 0 | 0 | 165.00 | 0.11 | 0.46 | 0.55 | 0 | 2 | 0 |
June 21, 2024 | 16.70 | 17.45 | 15.95 | 0 | 0 | 0 | 170.00 | 0.33 | 0.70 | 0.90 | 0 | 0 | 0 |
June 21, 2024 | 11.95 | 13.20 | 11.60 | 0 | 4 | 0 | 175.00 | 0.85 | 1.25 | 1.60 | 0 | 0 | 0 |
June 21, 2024 | 8.00 | 8.85 | 7.60 | 0 | 1 | 0 | 180.00 | 1.75 | 2.25 | 2.90 | 0 | 0 | 0 |
June 21, 2024 | 4.70 | 5.55 | 4.55 | 0 | 0 | 0 | 185.00 | 3.25 | 4.05 | 5.00 | 0 | 0 | 0 |
June 21, 2024 | 2.25 | 2.95 | 2.45 | 0 | 0 | 0 | 190.00 | 5.85 | 6.60 | 7.95 | 0 | 0 | 0 |
June 21, 2024 | 0.85 | 1.40 | 1.20 | 0 | 0 | 0 | 195.00 | 9.50 | 10.50 | 12.05 | 0 | 0 | 0 |
June 21, 2024 | 0.21 | 0.60 | 0.60 | 0 | 0 | 0 | 200.00 | 14.10 | 14.95 | 16.50 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.31 | 0.40 | 0 | 0 | 0 | 210.00 | 23.85 | 24.85 | 26.50 | 0 | 0 | 0 |
July 19, 2024 | 46.05 | 46.90 | 45.25 | 0 | 0 | 0 | 140.00 | 0.01 | 0.43 | 0.45 | 0 | 0 | 0 |
July 19, 2024 | 36.25 | 37.00 | 35.55 | 0 | 0 | 0 | 150.00 | 0.01 | 0.38 | 0.40 | 0 | 0 | 0 |
July 19, 2024 | 31.40 | 32.15 | 30.55 | 0 | 0 | 0 | 155.00 | 0.01 | 0.43 | 0.47 | 0 | 0 | 0 |
July 19, 2024 | 26.50 | 27.35 | 25.80 | 0 | 0 | 0 | 160.00 | 0.05 | 0.55 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 21.80 | 22.70 | 21.15 | 0 | 0 | 0 | 165.00 | 0.30 | 0.75 | 0.90 | 0 | 0 | 0 |
July 19, 2024 | 17.05 | 18.10 | 16.65 | 0 | 0 | 0 | 170.00 | 0.65 | 1.15 | 1.40 | 0 | 0 | 0 |
July 19, 2024 | 12.85 | 13.85 | 12.55 | 0 | 0 | 0 | 175.00 | 1.30 | 1.80 | 2.25 | 0 | 0 | 0 |
July 19, 2024 | 8.90 | 9.90 | 8.70 | 0 | 0 | 0 | 180.00 | 2.30 | 3.00 | 3.70 | 0 | 0 | 0 |
July 19, 2024 | 5.70 | 6.75 | 5.75 | 0 | 0 | 0 | 185.00 | 3.90 | 4.85 | 5.80 | 0 | 0 | 0 |
July 19, 2024 | 3.25 | 4.25 | 3.50 | 0 | 20 | 0 | 190.00 | 6.45 | 7.35 | 8.60 | 0 | 0 | 0 |
July 19, 2024 | 1.60 | 2.30 | 2.00 | 0 | 0 | 0 | 195.00 | 9.85 | 10.95 | 12.40 | 0 | 0 | 0 |
July 19, 2024 | 0.60 | 1.20 | 1.15 | 0 | 0 | 0 | 200.00 | 13.80 | 15.20 | 16.60 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.46 | 0.46 | 0 | 0 | 0 | 210.00 | 23.85 | 24.90 | 26.55 | 0 | 0 | 0 |
August 16, 2024 | 46.55 | 47.95 | 46.10 | 0 | 0 | 0 | 140.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 16, 2024 | 36.85 | 38.25 | 36.45 | 0 | 0 | 0 | 150.00 | 0.01 | 0.55 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 32.05 | 33.40 | 31.65 | 0 | 0 | 0 | 155.00 | 0.02 | 0.60 | 0.70 | 0 | 0 | 0 |
August 16, 2024 | 27.20 | 28.70 | 26.85 | 0 | 0 | 0 | 160.00 | 0.19 | 0.80 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 22.60 | 24.10 | 22.25 | 0 | 0 | 0 | 165.00 | 0.60 | 1.10 | 1.30 | 0 | 0 | 0 |
August 16, 2024 | 18.20 | 19.45 | 17.75 | 0 | 0 | 0 | 170.00 | 1.05 | 1.65 | 1.90 | 0 | 0 | 0 |
August 16, 2024 | 14.00 | 15.30 | 13.75 | 0 | 10 | 0 | 175.00 | 1.75 | 2.55 | 2.95 | 0 | 0 | 0 |
August 16, 2024 | 10.35 | 11.25 | 10.25 | 0 | 0 | 0 | 180.00 | 3.00 | 3.80 | 4.45 | 0 | 0 | 0 |
August 16, 2024 | 7.15 | 8.10 | 7.10 | 0 | 1 | 0 | 185.00 | 4.80 | 5.65 | 6.55 | 0 | 0 | 0 |
August 16, 2024 | 4.70 | 5.50 | 4.75 | 0 | 0 | 0 | 190.00 | 7.25 | 8.35 | 9.30 | 0 | 0 | 0 |
August 16, 2024 | 2.80 | 3.55 | 3.00 | 0 | 0 | 0 | 195.00 | 10.45 | 11.50 | 12.90 | 0 | 0 | 0 |
August 16, 2024 | 1.50 | 2.05 | 1.90 | 0 | 0 | 0 | 200.00 | 14.40 | 15.60 | 17.10 | 0 | 0 | 0 |
August 16, 2024 | 0.19 | 0.80 | 0.75 | 0 | 0 | 0 | 210.00 | 23.45 | 25.25 | 26.85 | 0 | 0 | 0 |
September 20, 2024 | 66.55 | 68.10 | 66.20 | 0 | 0 | 0 | 120.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 56.80 | 58.35 | 56.45 | 0 | 0 | 0 | 130.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 47.10 | 48.55 | 46.75 | 0 | 0 | 0 | 140.00 | 0.01 | 0.55 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 37.40 | 38.95 | 37.05 | 0 | 0 | 0 | 150.00 | 0.02 | 0.75 | 0.80 | 0 | 0 | 0 |
September 20, 2024 | 27.95 | 29.55 | 27.60 | 0 | 0 | 0 | 160.00 | 0.45 | 1.15 | 1.30 | 0 | 0 | 0 |
September 20, 2024 | 23.45 | 25.05 | 23.15 | 0 | 0 | 0 | 165.00 | 1.00 | 1.60 | 1.85 | 0 | 0 | 0 |
September 20, 2024 | 19.15 | 20.35 | 18.80 | 0 | 0 | 0 | 170.00 | 1.65 | 2.25 | 2.65 | 0 | 0 | 0 |
September 20, 2024 | 15.15 | 16.45 | 15.10 | 0 | 0 | 0 | 175.00 | 2.50 | 3.30 | 3.80 | 0 | 0 | 0 |
September 20, 2024 | 11.50 | 12.80 | 11.45 | 0 | 2 | 0 | 180.00 | 3.80 | 4.70 | 5.35 | 0 | 0 | 0 |
September 20, 2024 | 8.50 | 9.40 | 8.45 | 0 | 0 | 0 | 185.00 | 5.55 | 6.55 | 7.45 | 0 | 0 | 0 |
September 20, 2024 | 5.90 | 6.85 | 6.05 | 0 | 0 | 0 | 190.00 | 8.00 | 9.20 | 10.15 | 0 | 0 | 0 |
September 20, 2024 | 3.85 | 4.45 | 4.10 | 0 | 0 | 0 | 195.00 | 10.85 | 12.45 | 13.40 | 0 | 0 | 0 |
September 20, 2024 | 2.35 | 3.05 | 2.65 | 0 | 0 | 0 | 200.00 | 14.75 | 15.95 | 17.45 | 0 | 0 | 0 |
September 20, 2024 | 0.65 | 1.20 | 1.30 | 0 | 0 | 0 | 210.00 | 23.40 | 25.40 | 26.95 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.60 | 0.65 | 0 | 0 | 0 | 220.00 | 33.40 | 35.15 | 36.95 | 0 | 0 | 0 |
October 18, 2024 | 37.50 | 39.05 | 37.20 | 0 | 0 | 0 | 150.00 | 0.09 | 0.90 | 0.95 | 0 | 0 | 0 |
October 18, 2024 | 28.30 | 29.75 | 28.05 | 0 | 0 | 0 | 160.00 | 0.60 | 1.45 | 1.65 | 0 | 0 | 0 |
October 18, 2024 | 23.90 | 25.40 | 23.70 | 0 | 0 | 0 | 165.00 | 1.20 | 1.95 | 2.25 | 0 | 0 | 0 |
October 18, 2024 | 19.70 | 20.85 | 19.50 | 0 | 0 | 0 | 170.00 | 1.95 | 2.75 | 3.15 | 0 | 0 | 0 |
October 18, 2024 | 15.85 | 17.10 | 15.55 | 0 | 0 | 0 | 175.00 | 2.90 | 3.85 | 4.30 | 0 | 0 | 0 |
October 18, 2024 | 12.30 | 13.40 | 12.25 | 0 | 0 | 0 | 180.00 | 4.25 | 5.20 | 5.90 | 0 | 0 | 0 |
October 18, 2024 | 9.35 | 10.05 | 9.40 | 0 | 0 | 0 | 185.00 | 6.05 | 7.20 | 8.00 | 0 | 0 | 0 |
October 18, 2024 | 6.75 | 7.50 | 6.95 | 0 | 0 | 0 | 190.00 | 8.45 | 9.70 | 10.60 | 0 | 0 | 0 |
October 18, 2024 | 4.65 | 5.40 | 5.00 | 0 | 1 | 0 | 195.00 | 11.25 | 12.75 | 13.90 | 0 | 0 | 0 |
October 18, 2024 | 3.00 | 3.55 | 3.50 | 0 | 0 | 0 | 200.00 | 15.00 | 16.30 | 17.60 | 0 | 0 | 0 |
October 18, 2024 | 1.00 | 1.65 | 0 | 0 | 0 | 0 | 210.00 | 23.75 | 25.40 | 0 | 0 | 0 | 0 |
December 20, 2024 | 67.25 | 69.10 | 67.20 | 0 | 0 | 0 | 120.00 | 0.01 | 0.55 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 48.20 | 49.85 | 47.95 | 0 | 0 | 0 | 140.00 | 0.01 | 0.95 | 1.00 | 0 | 0 | 0 |
December 20, 2024 | 38.80 | 40.45 | 38.70 | 0 | 0 | 0 | 150.00 | 0.34 | 1.30 | 1.45 | 0 | 0 | 0 |
December 20, 2024 | 29.85 | 31.35 | 29.80 | 0 | 0 | 0 | 160.00 | 1.10 | 2.20 | 2.35 | 0 | 0 | 0 |
December 20, 2024 | 21.55 | 23.05 | 21.55 | 0 | 0 | 0 | 170.00 | 2.55 | 3.65 | 4.00 | 0 | 0 | 0 |
December 20, 2024 | 14.40 | 15.65 | 14.55 | 0 | 10 | 0 | 180.00 | 5.15 | 6.30 | 6.95 | 0 | 0 | 0 |
December 20, 2024 | 8.75 | 9.35 | 9.15 | 0 | 1 | 0 | 190.00 | 9.45 | 10.65 | 11.60 | 0 | 0 | 0 |
December 20, 2024 | 4.70 | 5.40 | 5.35 | 0 | 0 | 0 | 200.00 | 15.50 | 17.10 | 18.45 | 0 | 0 | 0 |
December 20, 2024 | 2.15 | 2.90 | 3.00 | 0 | 0 | 0 | 210.00 | 23.55 | 25.45 | 27.00 | 0 | 0 | 0 |
December 20, 2024 | 0.75 | 1.80 | 1.75 | 0 | 0 | 0 | 220.00 | 33.55 | 35.55 | 36.95 | 0 | 0 | 0 |
March 21, 2025 | 48.95 | 50.95 | 49.45 | 0 | 0 | 0 | 140.00 | 0.05 | 1.35 | 1.45 | 0 | 0 | 0 |
March 21, 2025 | 39.90 | 41.85 | 40.40 | 0 | 0 | 0 | 150.00 | 0.65 | 1.95 | 2.10 | 0 | 0 | 0 |
March 21, 2025 | 31.25 | 33.20 | 31.85 | 0 | 0 | 0 | 160.00 | 1.70 | 3.00 | 3.20 | 0 | 0 | 0 |
March 21, 2025 | 23.35 | 25.05 | 23.60 | 0 | 0 | 0 | 170.00 | 3.65 | 4.70 | 5.15 | 0 | 0 | 0 |
March 21, 2025 | 16.50 | 17.65 | 16.85 | 0 | 0 | 0 | 180.00 | 6.15 | 7.55 | 8.20 | 0 | 0 | 0 |
March 21, 2025 | 10.80 | 12.05 | 11.40 | 0 | 0 | 0 | 190.00 | 10.25 | 12.00 | 13.05 | 0 | 0 | 0 |
March 21, 2025 | 6.70 | 7.55 | 7.35 | 0 | 0 | 0 | 200.00 | 16.20 | 18.00 | 19.35 | 0 | 0 | 0 |
March 21, 2025 | 3.65 | 4.70 | 4.50 | 0 | 0 | 0 | 210.00 | 23.75 | 25.95 | 27.35 | 0 | 0 | 0 |
March 21, 2025 | 1.80 | 2.75 | 2.85 | 0 | 0 | 0 | 220.00 | 33.15 | 35.40 | 37.05 | 0 | 0 | 0 |