X – TMX Group Limited
Last update: March 24, 2023 at 12:17 p.m. (Real-time)
- Last price: 133.260
- Net change: -1.280
- Bid price: 133.260
- Ask price: 133.340
- 30-day historical volatility: 14.27%
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: 129
Volume: 0
|
Open interest: 68
Volume: 0
|
||||||||||||
April 21, 2023 | 33.35 | 34.40 | 35.60 | 0 | 0 | 0 | 100.00 | 0 | 0.37 | 0.49 | 0 | 0 | 0 |
April 21, 2023 | 23.35 | 24.35 | 26.25 | 0 | 0 | 0 | 110.00 | 0 | 0.23 | 0.49 | 0 | 0 | 0 |
April 21, 2023 | 18.45 | 19.20 | 20.70 | 0 | 0 | 0 | 115.00 | 0 | 0.27 | 0.30 | 0 | 0 | 0 |
April 21, 2023 | 13.50 | 14.30 | 15.90 | 0 | 5 | 0 | 120.00 | 0 | 0.34 | 0.35 | 0 | 0 | 0 |
April 21, 2023 | 8.70 | 9.70 | 10.85 | 0 | 0 | 0 | 125.00 | 0.15 | 0.55 | 0.48 | 0 | 5 | 0 |
April 21, 2023 | 4.30 | 5.15 | 6.35 | 0 | 0 | 0 | 130.00 | 0.65 | 1.15 | 0.95 | 0 | 3 | 0 |
April 21, 2023 | 1.15 | 1.95 | 2.60 | 0 | 10 | 0 | 135.00 | 2.40 | 3.25 | 2.45 | 0 | 13 | 0 |
April 21, 2023 | 0.30 | 0.50 | 0.70 | 0 | 18 | 0 | 140.00 | 6.40 | 7.35 | 5.90 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.49 | 0.31 | 0 | 1 | 0 | 145.00 | 11.30 | 12.35 | 10.75 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.43 | 0.49 | 0 | 10 | 0 | 150.00 | 16.30 | 17.35 | 15.75 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.40 | 0.49 | 0 | 0 | 0 | 155.00 | 21.30 | 22.35 | 20.75 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.39 | 0.49 | 0 | 0 | 0 | 160.00 | 26.30 | 27.35 | 26.00 | 0 | 0 | 0 |
May 19, 2023 | 23.15 | 25.40 | 27.05 | 0 | 0 | 0 | 110.00 | 0 | 0.50 | 0.49 | 0 | 0 | 0 |
May 19, 2023 | 18.90 | 20.40 | 21.70 | 0 | 0 | 0 | 115.00 | 0.01 | 0.50 | 0.49 | 0 | 0 | 0 |
May 19, 2023 | 14.00 | 15.65 | 16.75 | 0 | 0 | 0 | 120.00 | 0.35 | 0.70 | 0.60 | 0 | 6 | 0 |
May 19, 2023 | 9.70 | 10.65 | 12.20 | 0 | 0 | 0 | 125.00 | 0.80 | 1.20 | 1.00 | 0 | 6 | 0 |
May 19, 2023 | 5.60 | 6.60 | 7.65 | 0 | 0 | 0 | 130.00 | 1.65 | 2.25 | 1.80 | 0 | 0 | 0 |
May 19, 2023 | 2.60 | 3.40 | 4.10 | 0 | 2 | 0 | 135.00 | 3.50 | 4.35 | 3.70 | 0 | 0 | 0 |
May 19, 2023 | 0.85 | 1.35 | 1.80 | 0 | 14 | 0 | 140.00 | 6.60 | 7.75 | 6.65 | 0 | 0 | 0 |
May 19, 2023 | 0.14 | 0.55 | 0.70 | 0 | 1 | 0 | 145.00 | 10.75 | 12.65 | 10.95 | 0 | 0 | 0 |
May 19, 2023 | 0 | 0.49 | 0.49 | 0 | 10 | 0 | 150.00 | 15.80 | 17.15 | 15.95 | 0 | 0 | 0 |
May 19, 2023 | 0 | 0.45 | 0.49 | 0 | 30 | 0 | 155.00 | 20.75 | 23.00 | 21.00 | 0 | 0 | 0 |
May 19, 2023 | 0 | 0.41 | 0.49 | 0 | 0 | 0 | 160.00 | 25.70 | 27.75 | 26.50 | 0 | 0 | 0 |
June 16, 2023 | 43.65 | 44.50 | 45.70 | 0 | 0 | 0 | 90.00 | 0 | 0.46 | 0.49 | 0 | 0 | 0 |
June 16, 2023 | 33.75 | 34.90 | 35.80 | 0 | 2 | 0 | 100.00 | 0 | 0.34 | 0.39 | 0 | 0 | 0 |
June 16, 2023 | 23.85 | 24.80 | 27.00 | 0 | 0 | 0 | 110.00 | 0.04 | 0.50 | 0.50 | 0 | 0 | 0 |
June 16, 2023 | 19.05 | 20.15 | 21.15 | 0 | 0 | 0 | 115.00 | 0.19 | 0.70 | 0.65 | 0 | 0 | 0 |
June 16, 2023 | 14.45 | 15.45 | 16.60 | 0 | 0 | 0 | 120.00 | 0.55 | 1.00 | 0.90 | 0 | 0 | 0 |
June 16, 2023 | 9.80 | 10.80 | 11.90 | 0 | 0 | 0 | 125.00 | 1.05 | 1.60 | 1.40 | 0 | 1 | 0 |
June 16, 2023 | 5.95 | 6.95 | 8.10 | 0 | 0 | 0 | 130.00 | 2.10 | 2.85 | 2.55 | 0 | 0 | 0 |
June 16, 2023 | 2.95 | 3.85 | 4.80 | 0 | 0 | 0 | 135.00 | 4.10 | 4.95 | 4.40 | 0 | 0 | 0 |
June 16, 2023 | 1.05 | 1.85 | 2.45 | 0 | 5 | 0 | 140.00 | 7.10 | 8.35 | 7.35 | 0 | 0 | 0 |
June 16, 2023 | 0.29 | 0.85 | 1.10 | 0 | 3 | 0 | 145.00 | 11.40 | 12.40 | 11.15 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.44 | 0.55 | 0 | 1 | 0 | 150.00 | 16.25 | 17.25 | 15.75 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.40 | 0.36 | 0 | 0 | 0 | 155.00 | 21.30 | 22.45 | 20.80 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.49 | 0.49 | 0 | 10 | 0 | 160.00 | 26.25 | 27.45 | 25.80 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.43 | 0.49 | 0 | 0 | 0 | 180.00 | 46.25 | 47.45 | 45.85 | 0 | 0 | 0 |
July 21, 2023 | 23.40 | 26.00 | 27.20 | 0 | 0 | 0 | 110.00 | 0.10 | 0.75 | 0.75 | 0 | 0 | 0 |
July 21, 2023 | 18.80 | 20.75 | 22.00 | 0 | 0 | 0 | 115.00 | 0.32 | 0.95 | 0.95 | 0 | 0 | 0 |
July 21, 2023 | 14.25 | 16.20 | 17.50 | 0 | 0 | 0 | 120.00 | 0.75 | 1.40 | 1.25 | 0 | 0 | 0 |
July 21, 2023 | 10.45 | 11.60 | 13.00 | 0 | 0 | 0 | 125.00 | 1.40 | 2.25 | 1.90 | 0 | 0 | 0 |
July 21, 2023 | 6.70 | 7.90 | 8.80 | 0 | 0 | 0 | 130.00 | 2.50 | 3.45 | 3.15 | 0 | 8 | 0 |
July 21, 2023 | 3.85 | 4.95 | 5.75 | 0 | 0 | 0 | 135.00 | 4.50 | 5.50 | 5.00 | 0 | 0 | 0 |
July 21, 2023 | 1.75 | 2.70 | 3.40 | 0 | 0 | 0 | 140.00 | 7.50 | 8.75 | 7.65 | 0 | 0 | 0 |
July 21, 2023 | 0.60 | 1.35 | 1.70 | 0 | 1 | 0 | 145.00 | 11.00 | 12.95 | 11.45 | 0 | 0 | 0 |
July 21, 2023 | 0.10 | 0.70 | 0.90 | 0 | 0 | 0 | 150.00 | 15.70 | 17.70 | 16.35 | 0 | 0 | 0 |
July 21, 2023 | 0 | 0.45 | 0.60 | 0 | 0 | 0 | 155.00 | 20.35 | 22.95 | 21.35 | 0 | 0 | 0 |
July 21, 2023 | 0 | 0.49 | 0.46 | 0 | 0 | 0 | 160.00 | 25.05 | 27.80 | 26.65 | 0 | 0 | 0 |
August 18, 2023 | 23.40 | 26.40 | 27.65 | 0 | 0 | 0 | 110.00 | 0.28 | 0.95 | 0.95 | 0 | 0 | 0 |
August 18, 2023 | 19.15 | 21.20 | 22.90 | 0 | 0 | 0 | 115.00 | 0.60 | 1.30 | 1.20 | 0 | 0 | 0 |
August 18, 2023 | 14.75 | 16.70 | 17.90 | 0 | 0 | 0 | 120.00 | 1.15 | 1.85 | 1.65 | 0 | 0 | 0 |
August 18, 2023 | 11.15 | 12.60 | 13.70 | 0 | 0 | 0 | 125.00 | 1.90 | 2.80 | 2.55 | 0 | 0 | 0 |
August 18, 2023 | 7.40 | 8.70 | 9.55 | 0 | 0 | 0 | 130.00 | 3.20 | 4.15 | 3.95 | 0 | 1 | 0 |
August 18, 2023 | 4.45 | 5.60 | 6.55 | 0 | 0 | 0 | 135.00 | 5.25 | 6.20 | 5.90 | 0 | 3 | 0 |
August 18, 2023 | 2.35 | 3.45 | 4.20 | 0 | 0 | 0 | 140.00 | 8.20 | 9.20 | 8.45 | 0 | 0 | 0 |
August 18, 2023 | 1.15 | 1.95 | 2.40 | 0 | 0 | 0 | 145.00 | 11.45 | 13.55 | 12.05 | 0 | 0 | 0 |
August 18, 2023 | 0.37 | 1.10 | 1.30 | 0 | 0 | 0 | 150.00 | 15.85 | 17.80 | 16.60 | 0 | 0 | 0 |
August 18, 2023 | 0 | 0.50 | 0.60 | 0 | 0 | 0 | 160.00 | 25.05 | 28.05 | 26.75 | 0 | 0 | 0 |
September 15, 2023 | 42.60 | 45.65 | 47.05 | 0 | 0 | 0 | 90.00 | 0 | 0.55 | 0.65 | 0 | 0 | 0 |
September 15, 2023 | 32.90 | 35.95 | 37.20 | 0 | 0 | 0 | 100.00 | 0 | 0.75 | 0.80 | 0 | 0 | 0 |
September 15, 2023 | 23.75 | 26.50 | 27.80 | 0 | 0 | 0 | 110.00 | 0.32 | 1.15 | 1.10 | 0 | 0 | 0 |
September 15, 2023 | 15.05 | 17.00 | 18.05 | 0 | 0 | 0 | 120.00 | 1.30 | 2.20 | 1.95 | 0 | 10 | 0 |
September 15, 2023 | 11.15 | 12.95 | 14.00 | 0 | 0 | 0 | 125.00 | 2.10 | 3.10 | 2.95 | 0 | 0 | 0 |
September 15, 2023 | 7.65 | 9.25 | 10.15 | 0 | 0 | 0 | 130.00 | 3.35 | 4.55 | 4.40 | 0 | 0 | 0 |
September 15, 2023 | 4.70 | 6.40 | 7.20 | 0 | 0 | 0 | 135.00 | 5.40 | 6.65 | 6.40 | 0 | 0 | 0 |
September 15, 2023 | 2.60 | 3.95 | 4.75 | 0 | 0 | 0 | 140.00 | 8.25 | 9.55 | 8.90 | 0 | 0 | 0 |
September 15, 2023 | 1.30 | 2.40 | 2.95 | 0 | 0 | 0 | 145.00 | 11.55 | 13.55 | 12.05 | 0 | 0 | 0 |
September 15, 2023 | 0.47 | 1.40 | 1.75 | 0 | 0 | 0 | 150.00 | 15.90 | 17.85 | 16.65 | 0 | 0 | 0 |
September 15, 2023 | 0 | 0.65 | 0.75 | 0 | 0 | 0 | 160.00 | 25.15 | 28.05 | 26.65 | 0 | 0 | 0 |
September 15, 2023 | 0 | 0.50 | 0.49 | 0 | 0 | 0 | 180.00 | 45.15 | 48.05 | 46.65 | 0 | 0 | 0 |
December 15, 2023 | 33.50 | 36.45 | 37.90 | 0 | 0 | 0 | 100.00 | 0.11 | 1.15 | 1.20 | 0 | 0 | 0 |
December 15, 2023 | 24.35 | 27.30 | 28.70 | 0 | 0 | 0 | 110.00 | 0.70 | 1.75 | 1.75 | 0 | 2 | 0 |
December 15, 2023 | 16.40 | 18.40 | 19.50 | 0 | 0 | 0 | 120.00 | 1.85 | 3.20 | 2.95 | 0 | 10 | 0 |
December 15, 2023 | 9.10 | 10.95 | 12.10 | 0 | 0 | 0 | 130.00 | 4.20 | 5.90 | 5.75 | 0 | 0 | 0 |
December 15, 2023 | 3.85 | 5.95 | 6.85 | 0 | 1 | 0 | 140.00 | 8.95 | 10.80 | 10.25 | 0 | 0 | 0 |
December 15, 2023 | 1.20 | 2.50 | 2.50 | 0 | 5 | 0 | 150.00 | 16.20 | 18.30 | 17.20 | 0 | 0 | 0 |
December 15, 2023 | 0.12 | 1.20 | 1.45 | 0 | 0 | 0 | 160.00 | 25.05 | 28.20 | 26.80 | 0 | 0 | 0 |
December 15, 2023 | 0 | 0.55 | 0.65 | 0 | 0 | 0 | 180.00 | 45.05 | 48.20 | 46.80 | 0 | 0 | 0 |
March 15, 2024 | 32.15 | 39.70 | 41.25 | 0 | 0 | 0 | 100.00 | 0.25 | 2.00 | 2.00 | 0 | 0 | 0 |
March 15, 2024 | 23.20 | 30.80 | 32.30 | 0 | 0 | 0 | 110.00 | 0.75 | 3.25 | 8.95 | 0 | 0 | 0 |
March 15, 2024 | 16.15 | 21.60 | 24.00 | 0 | 0 | 0 | 120.00 | 1.70 | 5.00 | 8.95 | 0 | 0 | 0 |
March 15, 2024 | 8.80 | 14.20 | 16.85 | 0 | 0 | 0 | 130.00 | 3.65 | 7.85 | 10.00 | 0 | 0 | 0 |
March 15, 2024 | 3.65 | 8.30 | 11.40 | 0 | 0 | 0 | 140.00 | 7.70 | 12.65 | 14.45 | 0 | 0 | 0 |
March 15, 2024 | 1.00 | 4.60 | 8.95 | 0 | 0 | 0 | 150.00 | 13.50 | 21.20 | 21.05 | 0 | 0 | 0 |
March 15, 2024 | 0.13 | 2.50 | 8.95 | 0 | 0 | 0 | 160.00 | 22.35 | 29.90 | 29.70 | 0 | 0 | 0 |
March 15, 2024 | 0 | 1.25 | 8.95 | 0 | 0 | 0 | 180.00 | 42.35 | 49.90 | 49.70 | 0 | 0 | 0 |