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.

XBC – Xebec Adsorption Inc.

Last update: August 8, 2022 at 12:30 p.m.   (Real-time)

  • Last price: 0.730
  • Net change: -0.040
  • Bid price: 0.730
  • Ask price: 0.740
  • 30-day historical volatility: 58.90%
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: 1,272
Volume: 28
Open interest: 270
Volume: 0
August 19, 2022 0.41 0.55 0.75 0 0 0 0.25 0 0.03 0.04 0 0 0
August 19, 2022 0.17 0.28 0.34 0 0 0 0.50 0 0.04 0.06 0 0 0
August 19, 2022 0.02 0.12 0.15 0 3 0 0.75 0.05 0.11 0.11 0 0 0
August 19, 2022 0 0.05 0.08 0 0 0 1.00 0.09 0.31 0.30 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 1.25 0.45 0.55 0.55 0 0 0
August 19, 2022 0 0.03 0.06 0 25 0 1.50 0.65 0.80 0.80 0 0 0
August 19, 2022 0 0.03 0.04 0 1 0 1.75 0.90 1.05 1.05 0 0 0
August 19, 2022 0 0.03 0.04 0 0 0 2.00 1.15 1.30 1.30 0 0 0
August 19, 2022 0 0.03 0.04 0 0 0 2.25 1.40 1.55 1.55 0 0 0
August 19, 2022 0 0.03 0.04 0 0 0 2.50 1.65 1.80 1.80 0 0 0
August 19, 2022 0 0.03 0.04 0 0 0 2.75 1.90 2.05 2.05 0 0 0
August 19, 2022 0 0.03 0.04 0 0 0 3.00 2.15 2.30 2.30 0 0 0
August 19, 2022 0 0.03 0.04 0 0 0 3.25 2.40 2.55 2.55 0 0 0
August 19, 2022 0 0.03 0.04 0 0 0 3.50 2.65 2.80 2.80 0 0 0
September 16, 2022 0.45 0.55 0.60 0 0 0 0.25 0 0.03 0.03 0 0 0
September 16, 2022 0.24 0.30 0.34 0 0 0 0.50 0.02 0.05 0.05 0 15 0
September 16, 2022 0.09 0.14 0.18 0 10 0 0.75 0.10 0.16 0.14 0 9 0
September 16, 2022 0.02 0.08 0.04 -0.02 152 28 1.00 0.23 0.34 0.32 0 0 0
September 16, 2022 0.01 0.04 0.06 0 0 0 1.25 0.44 0.60 0.55 0 0 0
September 16, 2022 0 0.04 0.04 0 26 0 1.50 0.65 0.85 0.80 0 4 0
September 16, 2022 0 0.03 0.03 0 0 0 1.75 0.95 1.05 1.05 0 0 0
September 16, 2022 0 0.03 0.04 0 65 0 2.00 1.20 1.30 1.30 0 2 0
September 16, 2022 0 0.03 0.03 0 0 0 2.25 1.45 1.55 2.00 0 14 0
September 16, 2022 0 0.03 0.03 0 64 0 2.50 1.70 1.80 2.25 0 24 0
September 16, 2022 0 0.03 0.03 0 10 0 2.75 1.95 2.05 2.50 0 0 0
September 16, 2022 0 0.03 0.03 0 63 0 3.00 2.20 2.30 2.75 0 10 0
September 16, 2022 0 0.03 0.04 0 0 0 3.25 2.45 2.55 3.00 0 0 0
September 16, 2022 0 0.03 0.04 0 32 0 3.50 2.70 2.80 3.25 0 0 0
September 16, 2022 0 0.03 0.04 0 117 0 4.00 3.20 3.30 3.75 0 0 0
September 16, 2022 0 0.03 0.04 0 0 0 4.50 3.70 3.80 4.25 0 0 0
September 16, 2022 0 0.03 0.04 0 259 0 5.00 4.20 4.30 4.75 0 0 0
September 16, 2022 0 0.03 0.04 0 10 0 6.00 5.20 5.30 5.55 0 13 0
October 21, 2022 0.47 0.55 0.60 0 0 0 0.25 0 0.03 0.03 0 0 0
October 21, 2022 0.26 0.33 0.36 0 0 0 0.50 0.02 0.08 0.07 0 0 0
October 21, 2022 0.12 0.19 0.22 0 0 0 0.75 0.10 0.18 0.18 0 0 0
October 21, 2022 0.05 0.13 0.13 0 30 0 1.00 0.30 0.37 0.34 0 0 0
October 21, 2022 0.02 0.08 0.09 0 0 0 1.25 0.50 0.60 0.60 0 0 0
October 21, 2022 0.02 0.06 0.07 0 0 0 1.50 0.70 0.85 0.80 0 0 0
October 21, 2022 0.01 0.05 0.06 0 0 0 1.75 0.95 1.10 1.05 0 0 0
October 21, 2022 0 0.04 0.04 0 0 0 2.00 1.15 1.35 1.30 0 0 0
October 21, 2022 0 0.04 0.05 0 0 0 2.25 1.45 1.60 1.55 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 2.50 1.70 1.85 1.80 0 0 0
October 21, 2022 0 0.05 0.04 0 0 0 2.75 1.95 2.10 2.05 0 0 0
October 21, 2022 0 0.04 0.04 0 0 0 3.00 2.20 2.35 2.30 0 0 0
October 21, 2022 0 0.04 0.04 0 0 0 3.25 2.45 2.55 2.55 0 0 0
October 21, 2022 0 0.03 0.04 0 0 0 3.50 2.70 2.80 3.25 0 0 0
November 18, 2022 0.46 0.60 0.80 0 0 0 0.25 0 0.04 0.05 0 0 0
November 18, 2022 0.29 0.37 0.46 0 35 0 0.50 0.05 0.10 0.11 0 0 0
November 18, 2022 0.16 0.36 0.50 0 0 0 0.75 0.16 0.22 0.23 0 0 0
November 18, 2022 0.07 0.15 0.18 0 0 0 1.00 0.26 0.40 0.41 0 0 0
November 18, 2022 0.05 0.13 0.15 0 0 0 1.25 0.48 0.65 0.60 0 0 0
November 18, 2022 0.03 0.10 0.12 0 0 0 1.50 0.75 0.85 0.85 0 0 0
November 18, 2022 0.01 0.08 0.11 0 0 0 1.75 0.95 1.10 1.05 0 0 0
November 18, 2022 0.01 0.06 0.09 0 0 0 2.00 1.20 1.35 1.30 0 0 0
December 16, 2022 0.48 0.55 0.60 0 0 0 0.25 0 0.05 0.05 0 0 0
December 16, 2022 0.30 0.37 0.40 0 3 0 0.50 0.06 0.11 0.11 0 0 0
December 16, 2022 0.17 0.25 0.27 0 30 0 0.75 0.18 0.23 0.23 0 0 0
December 16, 2022 0.10 0.18 0.20 0 23 0 1.00 0.36 0.43 0.41 0 0 0
December 16, 2022 0.07 0.13 0.16 0 0 0 1.25 0.55 0.65 0.65 0 0 0
December 16, 2022 0.05 0.12 0.12 0 9 0 1.50 0.80 0.85 0.85 0 0 0
December 16, 2022 0.04 0.10 0.11 0 0 0 1.75 1.00 1.10 1.10 0 0 0
December 16, 2022 0.03 0.08 0.09 0 133 0 2.00 1.25 1.35 1.30 0 25 0
December 16, 2022 0.02 0.07 0.07 0 91 0 2.50 1.75 1.85 1.80 0 10 0
December 16, 2022 0.01 0.07 0.07 0 12 0 3.00 2.20 2.35 2.30 0 0 0
December 16, 2022 0 0.06 0.07 0 0 0 3.50 2.70 2.85 2.80 0 0 0
December 16, 2022 0 0.06 0.07 0 7 0 4.00 3.20 3.35 3.30 0 0 0
January 20, 2023 0.48 0.60 0.60 0 0 0 0.25 0.01 0.05 0.05 0 0 0
January 20, 2023 0.30 0.39 0.43 0 24 0 0.50 0.06 0.12 0.13 0 0 0
January 20, 2023 0.19 0.27 0.30 0 0 0 0.75 0.20 0.27 0.26 0 0 0
January 20, 2023 0.12 0.22 0.22 0 0 0 1.00 0.37 0.45 0.42 0 0 0
January 20, 2023 0.08 0.18 0.18 0 0 0 1.25 0.55 0.65 0.65 0 0 0
January 20, 2023 0.06 0.14 0.15 0 0 0 1.50 0.80 0.90 5.75 0 0 0
January 20, 2023 0.03 0.10 0.12 0 0 0 2.00 1.25 1.35 1.35 0 0 0
March 17, 2023 0.32 0.43 0.65 0 10 0 0.50 0.07 0.14 0.19 0 0 0
March 17, 2023 0.13 0.25 0.27 0 10 0 1.00 0.34 0.47 0.50 0 50 0
March 17, 2023 0.08 0.19 0.22 0 3 0 1.50 0.80 0.90 0.95 0 49 0
March 17, 2023 0.05 0.14 0.19 0 3 0 2.00 1.25 1.35 1.40 0 10 0
March 17, 2023 0.03 0.12 0.15 0 0 0 2.50 1.75 1.85 1.85 0 15 0
March 17, 2023 0.01 0.10 0.15 0 0 0 3.00 2.20 2.35 2.35 0 0 0
March 17, 2023 0.01 0.09 0.13 0 0 0 3.50 2.70 2.85 2.85 0 0 0
March 17, 2023 0.01 0.11 0.12 0 12 0 4.00 3.20 3.35 3.65 0 0 0
June 16, 2023 0.32 4.40 9.00 0 0 0 0.50 0.10 0.18 0.22 0 0 0
June 16, 2023 0.18 0.38 9.00 0 0 0 1.00 0.44 0.55 0.55 0 0 0
June 16, 2023 0.12 0.24 0.28 0 0 0 1.50 0.85 0.95 1.00 0 20 0
June 16, 2023 0.09 0.21 0.25 0 0 0 2.00 1.30 1.40 1.45 0 0 0
June 16, 2023 0.05 0.15 0.19 0 0 0 3.00 2.25 2.35 2.40 0 0 0