WPRT – Westport Fuel Systems Inc.
Last update: August 14, 2022 at 2:38 p.m. (Real-time)
- Last price: 1.660
- Net change: 0.010
- Bid price: 1.650
- Ask price: 1.690
- 30-day historical volatility: 117.64%
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: 1,155
Volume: 30
|
Open interest: 446
Volume: 0
|
||||||||||||
August 19, 2022 | 1.10 | 1.25 | 1.25 | 0 | 0 | 0 | 0.50 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
August 19, 2022 | 0.85 | 1.00 | 1.00 | 0 | 0 | 0 | 0.75 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
August 19, 2022 | 0.60 | 0.75 | 0.75 | 0 | 0 | 0 | 1.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
August 19, 2022 | 0.38 | 0.49 | 0.49 | 0 | 0 | 0 | 1.25 | 0 | 0.04 | 0.04 | 0 | 3 | 0 |
August 19, 2022 | 0.16 | 0.24 | 0.24 | 0 | 51 | 0 | 1.50 | 0 | 0.07 | 0.07 | 0 | 15 | 0 |
August 19, 2022 | 0.03 | 0.09 | 0.09 | -0.02 | 74 | 30 | 1.75 | 0.11 | 0.15 | 0.15 | 0 | 12 | 0 |
August 19, 2022 | 0 | 0.05 | 0.05 | 0 | 45 | 0 | 2.00 | 0.30 | 0.41 | 0.41 | 0 | 3 | 0 |
August 19, 2022 | 0 | 0.04 | 0.04 | 0 | 3 | 0 | 2.25 | 0.55 | 0.65 | 0.65 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.04 | 0.04 | 0 | 2 | 0 | 2.50 | 0.75 | 0.90 | 0.90 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 2.75 | 1.00 | 1.15 | 1.15 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 3.00 | 1.25 | 1.40 | 1.40 | 0 | 3 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 3.25 | 1.50 | 1.65 | 1.65 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 3.50 | 1.75 | 1.90 | 1.90 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.08 | 0.08 | 0 | 2 | 0 | 4.00 | 2.25 | 2.40 | 2.40 | 0 | 0 | 0 |
September 16, 2022 | 1.10 | 1.25 | 1.25 | 0 | 0 | 0 | 0.50 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
September 16, 2022 | 0.85 | 1.00 | 1.00 | 0 | 0 | 0 | 0.75 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
September 16, 2022 | 0.60 | 0.75 | 0.75 | 0 | 10 | 0 | 1.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
September 16, 2022 | 0.40 | 0.55 | 0.55 | 0 | 20 | 0 | 1.25 | 0.01 | 0.05 | 0.05 | 0 | 0 | 0 |
September 16, 2022 | 0.21 | 0.29 | 0.29 | 0 | 0 | 0 | 1.50 | 0.04 | 0.10 | 0.10 | 0 | 20 | 0 |
September 16, 2022 | 0.10 | 0.16 | 0.16 | 0 | 18 | 0 | 1.75 | 0.16 | 0.23 | 0.23 | 0 | 0 | 0 |
September 16, 2022 | 0.04 | 0.09 | 0.09 | 0 | 66 | 0 | 2.00 | 0.33 | 0.44 | 0.44 | 0 | 5 | 0 |
September 16, 2022 | 0.01 | 0.07 | 0.07 | 0 | 0 | 0 | 2.25 | 0.55 | 0.65 | 0.65 | 0 | 0 | 0 |
September 16, 2022 | 0.01 | 0.05 | 0.05 | 0 | 0 | 0 | 2.50 | 0.75 | 0.95 | 0.95 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 2.75 | 1.00 | 1.20 | 1.20 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0.05 | 0.05 | 0 | 107 | 0 | 3.00 | 1.25 | 1.40 | 1.40 | 0 | 127 | 0 |
September 16, 2022 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 3.50 | 1.75 | 1.90 | 1.90 | 0 | 50 | 0 |
September 16, 2022 | 0 | 0.09 | 0.09 | 0 | 75 | 0 | 4.00 | 2.25 | 2.40 | 2.40 | 0 | 17 | 0 |
September 16, 2022 | 0 | 0.09 | 0.09 | 0 | 46 | 0 | 4.50 | 2.75 | 2.90 | 2.90 | 0 | 10 | 0 |
September 16, 2022 | 0 | 0.09 | 0.09 | 0 | 21 | 0 | 5.00 | 3.25 | 3.40 | 3.40 | 0 | 4 | 0 |
September 16, 2022 | 0 | 0.08 | 0.08 | 0 | 20 | 0 | 5.50 | 3.75 | 3.90 | 3.90 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0.08 | 0.08 | 0 | 143 | 0 | 6.00 | 4.25 | 4.40 | 4.40 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 7.00 | 5.25 | 5.40 | 5.40 | 0 | 0 | 0 |
October 21, 2022 | 1.10 | 1.25 | 1.25 | 0 | 0 | 0 | 0.50 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
October 21, 2022 | 0.85 | 1.00 | 1.00 | 0 | 0 | 0 | 0.75 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
October 21, 2022 | 0.60 | 0.80 | 0.80 | 0 | 0 | 0 | 1.00 | 0.01 | 0.04 | 0.04 | 0 | 0 | 0 |
October 21, 2022 | 0.41 | 0.55 | 0.55 | 0 | 0 | 0 | 1.25 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
October 21, 2022 | 0.26 | 0.35 | 0.35 | 0 | 25 | 0 | 1.50 | 0.08 | 0.16 | 0.16 | 0 | 25 | 0 |
October 21, 2022 | 0.15 | 0.21 | 0.21 | 0 | 10 | 0 | 1.75 | 0.21 | 0.28 | 0.28 | 0 | 0 | 0 |
October 21, 2022 | 0.06 | 0.14 | 0.14 | 0 | 2 | 0 | 2.00 | 0.36 | 0.48 | 0.48 | 0 | 0 | 0 |
October 21, 2022 | 0.04 | 0.09 | 0.09 | 0 | 0 | 0 | 2.25 | 0.60 | 0.70 | 0.70 | 0 | 0 | 0 |
October 21, 2022 | 0.02 | 0.07 | 0.07 | 0 | 16 | 0 | 2.50 | 0.80 | 0.90 | 0.90 | 0 | 0 | 0 |
October 21, 2022 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 | 2.75 | 1.05 | 1.15 | 1.15 | 0 | 0 | 0 |
October 21, 2022 | 0.01 | 0.05 | 0.05 | 0 | 0 | 0 | 3.00 | 1.25 | 1.40 | 1.40 | 0 | 0 | 0 |
November 18, 2022 | 1.15 | 1.30 | 1.30 | 0 | 0 | 0 | 0.50 | 0 | 0.13 | 0.13 | 0 | 0 | 0 |
November 18, 2022 | 0.85 | 1.05 | 1.05 | 0 | 0 | 0 | 0.75 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 18, 2022 | 0.60 | 0.75 | 0.75 | 0 | 0 | 0 | 1.00 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 |
November 18, 2022 | 0.46 | 0.55 | 0.55 | 0 | 0 | 0 | 1.25 | 0.06 | 0.11 | 0.11 | 0 | 0 | 0 |
November 18, 2022 | 0.31 | 0.39 | 0.39 | 0 | 20 | 0 | 1.50 | 0.13 | 0.21 | 0.21 | 0 | 0 | 0 |
November 18, 2022 | 0.21 | 0.28 | 0.28 | 0 | 0 | 0 | 1.75 | 0.26 | 0.34 | 0.34 | 0 | 0 | 0 |
November 18, 2022 | 0.13 | 0.19 | 0.19 | 0 | 9 | 0 | 2.00 | 0.43 | 0.50 | 0.50 | 0 | 0 | 0 |
November 18, 2022 | 0.08 | 0.15 | 0.15 | 0 | 0 | 0 | 2.25 | 0.60 | 0.75 | 0.75 | 0 | 0 | 0 |
November 18, 2022 | 0.05 | 0.12 | 0.12 | 0 | 0 | 0 | 2.50 | 0.85 | 0.95 | 0.95 | 0 | 0 | 0 |
November 18, 2022 | 0.04 | 0.09 | 0.09 | 0 | 0 | 0 | 2.75 | 1.05 | 1.20 | 1.20 | 0 | 0 | 0 |
November 18, 2022 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 | 3.00 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
December 16, 2022 | 1.15 | 1.30 | 1.30 | 0 | 0 | 0 | 0.50 | 0 | 0.13 | 0.13 | 0 | 0 | 0 |
December 16, 2022 | 0.85 | 1.05 | 1.05 | 0 | 0 | 0 | 0.75 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
December 16, 2022 | 0.65 | 0.85 | 0.85 | 0 | 0 | 0 | 1.00 | 0.02 | 0.07 | 0.07 | 0 | 0 | 0 |
December 16, 2022 | 0.50 | 0.60 | 0.60 | 0 | 0 | 0 | 1.25 | 0.06 | 0.13 | 0.13 | 0 | 0 | 0 |
December 16, 2022 | 0.31 | 0.44 | 0.44 | 0 | 22 | 0 | 1.50 | 0.16 | 0.23 | 0.23 | 0 | 0 | 0 |
December 16, 2022 | 0.23 | 0.31 | 0.31 | 0 | 0 | 0 | 1.75 | 0.28 | 0.36 | 0.36 | 0 | 0 | 0 |
December 16, 2022 | 0.16 | 0.24 | 0.24 | 0 | 4 | 0 | 2.00 | 0.46 | 0.55 | 0.55 | 0 | 0 | 0 |
December 16, 2022 | 0.10 | 0.18 | 0.18 | 0 | 0 | 0 | 2.25 | 0.65 | 0.75 | 0.75 | 0 | 0 | 0 |
December 16, 2022 | 0.07 | 0.14 | 0.14 | 0 | 30 | 0 | 2.50 | 0.85 | 1.00 | 1.00 | 0 | 0 | 0 |
December 16, 2022 | 0.04 | 0.12 | 0.12 | 0 | 0 | 0 | 2.75 | 1.05 | 1.20 | 1.20 | 0 | 0 | 0 |
December 16, 2022 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 | 3.00 | 1.30 | 1.45 | 1.45 | 0 | 82 | 0 |
December 16, 2022 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 | 3.50 | 1.75 | 1.95 | 1.95 | 0 | 25 | 0 |
December 16, 2022 | 0.01 | 0.09 | 0.09 | 0 | 145 | 0 | 4.00 | 2.25 | 2.50 | 2.50 | 0 | 5 | 0 |
December 16, 2022 | 0 | 0.09 | 0.09 | 0 | 60 | 0 | 5.00 | 3.25 | 3.45 | 3.45 | 0 | 0 | 0 |
January 20, 2023 | 1.10 | 1.25 | 1.25 | 0 | 0 | 0 | 0.50 | 0 | 0.17 | 0.17 | 0 | 0 | 0 |
January 20, 2023 | 0.90 | 1.00 | 1.00 | 0 | 0 | 0 | 0.75 | 0.01 | 0.05 | 0.05 | 0 | 0 | 0 |
January 20, 2023 | 0.70 | 0.80 | 0.80 | 0 | 0 | 0 | 1.00 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
January 20, 2023 | 0.50 | 0.65 | 0.65 | 0 | 0 | 0 | 1.25 | 0.06 | 0.14 | 0.14 | 0 | 0 | 0 |
January 20, 2023 | 0.36 | 0.49 | 0.49 | 0 | 0 | 0 | 1.50 | 0.16 | 0.26 | 0.26 | 0 | 0 | 0 |
January 20, 2023 | 0.27 | 0.35 | 0.35 | 0 | 0 | 0 | 1.75 | 0.31 | 0.39 | 0.39 | 0 | 0 | 0 |
January 20, 2023 | 0.19 | 0.27 | 0.27 | 0 | 0 | 0 | 2.00 | 0.48 | 0.60 | 0.60 | 0 | 0 | 0 |
January 20, 2023 | 0.14 | 0.22 | 0.22 | 0 | 0 | 0 | 2.25 | 0.65 | 0.80 | 0.80 | 0 | 0 | 0 |
January 20, 2023 | 0.10 | 0.18 | 0.18 | 0 | 0 | 0 | 2.50 | 0.85 | 1.00 | 1.00 | 0 | 0 | 0 |
January 20, 2023 | 0.07 | 0.15 | 0.15 | 0 | 0 | 0 | 2.75 | 1.10 | 1.20 | 1.20 | 0 | 0 | 0 |
January 20, 2023 | 0.05 | 0.13 | 0.13 | 0 | 0 | 0 | 3.00 | 1.30 | 1.45 | 1.45 | 0 | 0 | 0 |
March 17, 2023 | 1.00 | 1.35 | 1.35 | 0 | 0 | 0 | 0.50 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
March 17, 2023 | 0.70 | 0.85 | 0.85 | 0 | 25 | 0 | 1.00 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 |
March 17, 2023 | 0.40 | 0.55 | 0.55 | 0 | 25 | 0 | 1.50 | 0.20 | 0.34 | 0.34 | 0 | 40 | 0 |
March 17, 2023 | 0.21 | 0.35 | 0.35 | 0 | 17 | 0 | 2.00 | 0.50 | 0.65 | 0.65 | 0 | 0 | 0 |
March 17, 2023 | 0.11 | 0.24 | 0.24 | 0 | 30 | 0 | 2.50 | 0.90 | 1.05 | 1.05 | 0 | 0 | 0 |
March 17, 2023 | 0.06 | 0.19 | 0.19 | 0 | 0 | 0 | 3.00 | 1.35 | 1.50 | 1.50 | 0 | 0 | 0 |
March 17, 2023 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 | 4.00 | 2.30 | 2.45 | 2.45 | 0 | 0 | 0 |
June 16, 2023 | 0.95 | 1.35 | 1.35 | 0 | 0 | 0 | 0.50 | 0.01 | 0.09 | 0.09 | 0 | 0 | 0 |
June 16, 2023 | 0.75 | 0.90 | 0.90 | 0 | 2 | 0 | 1.00 | 0.05 | 0.19 | 0.19 | 0 | 0 | 0 |
June 16, 2023 | 0.41 | 0.65 | 0.65 | 0 | 10 | 0 | 1.50 | 0.21 | 0.39 | 0.39 | 0 | 0 | 0 |
June 16, 2023 | 0.26 | 0.45 | 0.45 | 0 | 0 | 0 | 2.00 | 0.55 | 0.70 | 0.70 | 0 | 0 | 0 |
June 16, 2023 | 0.16 | 0.35 | 0.35 | 0 | 0 | 0 | 2.50 | 0.95 | 1.10 | 1.10 | 0 | 0 | 0 |
June 16, 2023 | 0.06 | 0.29 | 0.29 | 0 | 0 | 0 | 3.00 | 1.40 | 1.55 | 1.55 | 0 | 0 | 0 |
June 16, 2023 | 0.02 | 0.19 | 0.19 | 0 | 0 | 0 | 4.00 | 2.30 | 2.45 | 2.45 | 0 | 0 | 0 |