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.

XSP – iShares Core S&P 500 Index ETF (CAD-Hedged)

Last update: September 18, 2024 at 7:54 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 58.200
  • Ask price: 58.200
  • 30-day historical volatility: 16.02%
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: 3,683
Volume: 0
Open interest: 5,415
Volume: 0
September 20, 2024 0 0 21.00 0 0 0 38.00 0 0 0.11 0 110 0
September 20, 2024 0 0 19.00 0 0 0 40.00 0 0 0.11 0 12 0
September 20, 2024 0 0 17.00 0 0 0 42.00 0 0 0.11 0 15 0
September 20, 2024 0 0 15.00 0 0 0 44.00 0 0 0.11 0 62 0
September 20, 2024 0 0 13.00 0 0 0 46.00 0 0 0.11 0 0 0
September 20, 2024 0 0 11.05 0 0 0 48.00 0 0 0.11 0 49 0
September 20, 2024 0 0 9.05 0 1 0 50.00 0 0 0.02 0 435 0
September 20, 2024 0 0 8.05 0 0 0 51.00 0 0 0.11 0 0 0
September 20, 2024 0 0 7.80 0 30 0 51.25 0 0 0.11 0 0 0
September 20, 2024 0 0 7.55 0 0 0 51.50 0 0 0.11 0 20 0
September 20, 2024 0 0 7.30 0 40 0 51.75 0 0 0.11 0 0 0
September 20, 2024 0 0 7.05 0 10 0 52.00 0 0 0.11 0 73 0
September 20, 2024 0 0 6.80 0 10 0 52.25 0 0 0.11 0 0 0
September 20, 2024 0 0 6.55 0 0 0 52.50 0 1.15 0.11 0 2 0
September 20, 2024 0 0 6.30 0 11 0 52.75 0 0 0.11 0 0 0
September 20, 2024 0 0 6.05 0 0 0 53.00 0 0 0.11 0 12 0
September 20, 2024 0 0 5.80 0 0 0 53.25 0 0 0.11 0 0 0
September 20, 2024 0 0 5.55 0 0 0 53.50 0 0 0.11 0 0 0
September 20, 2024 0 0 5.30 0 4 0 53.75 0 0 0.11 0 0 0
September 20, 2024 0 0 5.05 0 8 0 54.00 0 0 0.11 0 8 0
September 20, 2024 0 0 4.80 0 20 0 54.25 0 0 0.11 0 0 0
September 20, 2024 0 0 4.55 0 20 0 54.50 0 0 0.11 0 0 0
September 20, 2024 0 0 4.30 0 20 0 54.75 0 0 0.11 0 0 0
September 20, 2024 0 0 4.05 0 204 0 55.00 0 0 0.02 0 56 0
September 20, 2024 0 0 3.80 0 0 0 55.25 0 0 0.11 0 0 0
September 20, 2024 0 0 3.55 0 9 0 55.50 0 0 0.11 0 0 0
September 20, 2024 0 0 3.30 0 2 0 55.75 0 0 0.11 0 0 0
September 20, 2024 0 0 3.05 0 4 0 56.00 0 0 0.11 0 1 0
September 20, 2024 0 0 2.80 0 20 0 56.25 0 0 0.11 0 0 0
September 20, 2024 0 0 5.00 0 40 0 56.50 0 0 5.00 0 1 0
September 20, 2024 0 0 5.00 0 0 0 56.75 0 0 5.00 0 0 0
September 20, 2024 0 0 5.90 0 33 0 57.00 0 0 5.00 0 0 0
September 20, 2024 0 0 5.00 0 0 0 57.25 0 0 5.00 0 0 0
September 20, 2024 0 0 5.00 0 13 0 57.50 0 0 5.00 0 0 0
September 20, 2024 0 0 5.50 0 0 0 57.75 0 0 5.00 0 0 0
September 20, 2024 0 0 5.65 0 16 0 58.00 0 0 5.00 0 0 0
September 20, 2024 0 0 5.00 0 1 0 58.25 0 0 5.00 0 0 0
September 20, 2024 0.01 0 5.00 0 11 0 58.50 0 0 5.00 0 45 0
September 20, 2024 0 0 5.00 0 4 0 58.75 0 0 5.00 0 0 0
September 20, 2024 0 0 5.10 0 1 0 59.00 0 0 5.10 0 20 0
September 20, 2024 0 0 5.00 0 0 0 59.25 0 0 5.00 0 0 0
September 20, 2024 0 0 5.00 0 0 0 59.50 0 0 5.00 0 0 0
September 20, 2024 0 0 5.00 0 0 0 59.75 0 0 5.00 0 0 0
September 20, 2024 0 0 5.00 0 20 0 60.00 0 0 5.00 0 10 0
September 20, 2024 0 0 5.00 0 0 0 60.25 0 0 5.00 0 0 0
September 20, 2024 0 0.15 0.11 0 0 0 65.00 0 0 6.35 0 0 0
September 20, 2024 0 0 0.11 0 0 0 70.00 0 0 11.35 0 0 0
October 18, 2024 0 0 8.10 0 0 0 51.00 0 0 0.17 0 0 0
October 18, 2024 0 0 7.85 0 10 0 51.25 0 0 0.18 0 0 0
October 18, 2024 0 0 7.60 0 0 0 51.50 0 0 0.18 0 0 0
October 18, 2024 0 0 7.35 0 10 0 51.75 0 0 0.18 0 0 0
October 18, 2024 0 0 7.10 0 0 0 52.00 0 0 0.19 0 32 0
October 18, 2024 0 0 6.85 0 20 0 52.25 0 0 0.19 0 0 0
October 18, 2024 0 0 6.50 0 20 0 52.50 0 0 0.20 0 0 0
October 18, 2024 0 0 6.25 0 0 0 52.75 0 0 0.21 0 0 0
October 18, 2024 0 0 6.00 0 0 0 53.00 0 0 0.21 0 0 0
October 18, 2024 0 0 5.90 0 0 0 53.25 0 0 0.22 0 0 0
October 18, 2024 0 0 5.60 0 0 0 53.50 0 0.55 0.23 0 7 0
October 18, 2024 0 0 5.40 0 0 0 53.75 0 0 0.24 0 0 0
October 18, 2024 0 0 5.05 0 0 0 54.00 0 1.20 0.25 0 0 0
October 18, 2024 0 0 4.80 0 0 0 54.25 0 0 0.26 0 0 0
October 18, 2024 0 0 4.55 0 0 0 54.50 0 0 0.27 0 0 0
October 18, 2024 0 0 4.45 0 0 0 54.75 0 0 0.28 0 0 0
October 18, 2024 0 0 4.20 0 1,205 0 55.00 0 0 0.36 0 0 0
October 18, 2024 0 0 4.00 0 0 0 55.25 0 0 0.32 0 0 0
October 18, 2024 0 0 3.80 0 5 0 55.50 0 0 0.34 0 0 0
October 18, 2024 0 0 3.50 0 0 0 55.75 0 0 0.35 0 0 0
October 18, 2024 0 0 3.30 0 0 0 56.00 0 0 0.38 0 0 0
October 18, 2024 0 0 3.05 0 0 0 56.25 0 0 0.38 0 7 0
October 18, 2024 0 0 2.85 0 0 0 56.50 0 0 0.44 0 0 0
October 18, 2024 0 0 2.65 0 25 0 56.75 0 0 0.48 0 0 0
October 18, 2024 0 0 2.35 0 2 0 57.00 0 0 0.49 0 1 0
October 18, 2024 0 0 2.15 0 0 0 57.25 0 0 0.55 0 0 0
October 18, 2024 0 0 1.95 0 0 0 57.50 0 0 0.60 0 0 0
October 18, 2024 0 0 1.75 0 5 0 57.75 0 0 0.65 0 0 0
October 18, 2024 0 0 1.60 0 8 0 58.00 0 0 0.70 0 5 0
October 18, 2024 0 0 1.40 0 0 0 58.25 0 0 0.85 0 3 0
October 18, 2024 0 0 1.25 0 0 0 58.50 0 3.00 0.90 0 7 0
October 18, 2024 0 0 1.10 0 0 0 58.75 0 0 1.05 0 0 0
October 18, 2024 0 0 0.95 0 0 0 59.00 0 0 1.15 0 0 0
October 18, 2024 0 0 0.85 0 0 0 59.25 0 0 1.30 0 0 0
October 18, 2024 0 0 0.75 0 0 0 59.50 0 0 1.45 0 0 0
October 18, 2024 0 0 0.65 0 0 0 59.75 0 0 1.60 0 0 0
October 18, 2024 0 0 0.55 0 0 0 60.00 0 0 1.75 0 0 0
October 18, 2024 0 0 0.46 0 0 0 60.25 0 0 1.95 0 0 0
November 15, 2024 0 0 5.85 0 0 0 53.50 0 0 0.43 0 0 0
November 15, 2024 0 0 5.60 0 0 0 53.75 0 0 0.46 0 0 0
November 15, 2024 0 0 5.40 0 0 0 54.00 0 0 0.47 0 0 0
November 15, 2024 0 0 5.15 0 20 0 54.25 0 0 0.55 0 0 0
November 15, 2024 0 0 4.95 0 10 0 54.50 0 1.85 0.50 0 0 0
November 15, 2024 0 0 4.70 0 0 0 54.75 0 0 0.50 0 0 0
November 15, 2024 0 0 4.45 0 0 0 55.00 0 0 0.55 0 8 0
November 15, 2024 0 0 4.20 0 0 0 55.25 0 0 0.55 0 20 0
November 15, 2024 0 0 4.00 0 0 0 55.50 0 0 0.60 0 0 0
November 15, 2024 0 0 3.85 0 0 0 55.75 0 1.20 0.75 0 0 0
November 15, 2024 0 0 3.55 0 0 0 56.00 0 0 0.70 0 0 0
November 15, 2024 0 0 3.30 0 9 0 56.25 0 0 0.75 0 0 0
November 15, 2024 0 0 3.10 0 0 0 56.50 0 0 0.80 0 0 0
November 15, 2024 0 0 2.90 0 0 0 56.75 0 0 0.80 0 1 0
November 15, 2024 0 0 2.70 0 0 0 57.00 0 0 0.85 0 0 0
November 15, 2024 0 0 2.55 0 0 0 57.25 0 0 0.90 0 0 0
November 15, 2024 0 0 2.45 0 3 0 57.50 0 0 1.00 0 0 0
November 15, 2024 0 0 2.25 0 0 0 57.75 0 0 1.10 0 0 0
November 15, 2024 0 0 2.10 0 1 0 58.00 0 0 1.15 0 0 0
November 15, 2024 0 0 1.95 0 0 0 58.25 0 0 1.25 0 0 0
November 15, 2024 0 0 1.75 0 1 0 58.50 0 0 1.35 0 0 0
November 15, 2024 0 0 1.55 0 8 0 58.75 0 0 1.45 0 0 0
November 15, 2024 0 0 1.45 0 2 0 59.00 0 0 1.60 0 0 0
November 15, 2024 0 0 1.35 0 0 0 59.25 0 0 1.70 0 0 0
November 15, 2024 0 0 1.20 0 0 0 59.50 0 0 1.85 0 0 0
November 15, 2024 0 0 1.05 0 0 0 59.75 0 0 1.95 0 0 0
November 15, 2024 0 0 0.95 0 0 0 60.00 0 0 2.10 0 0 0
November 15, 2024 0 0 0.85 0 0 0 60.25 0 0 2.25 0 0 0
December 20, 2024 0 0 15.05 0 0 0 44.00 0 0.70 0.18 0 92 0
December 20, 2024 0 0 13.10 0 0 0 46.00 0 0 0.21 0 10 0
December 20, 2024 0 0 11.15 0 24 0 48.00 0 0 0.23 0 36 0
December 20, 2024 0 0 9.35 0 42 0 50.00 0 0 0.29 0 585 0
December 20, 2024 0 0 6.05 0 0 0 53.50 0 0 0.60 0 0 0
December 20, 2024 0 0 5.70 0 0 0 53.75 0 0 0.60 0 0 0
December 20, 2024 0 0 5.50 0 0 0 54.00 0 0.60 0.60 0 0 0
December 20, 2024 0 0 5.30 0 0 0 54.25 0 0 0.70 0 0 0
December 20, 2024 0 0 5.05 0 0 0 54.50 0 0 0.75 0 0 0
December 20, 2024 0 0 4.85 0 0 0 54.75 0 0 0.80 0 0 0
December 20, 2024 0 0 4.60 0 2 0 55.00 0 1.30 0.65 0 90 0
December 20, 2024 0 0 4.40 0 0 0 55.25 0 0 0.80 0 0 0
December 20, 2024 0 4.05 4.05 0 39 0 55.50 0 0 0.90 0 0 0
December 20, 2024 0 0 4.00 0 0 0 55.75 0 0 0.85 0 0 0
December 20, 2024 0 0 3.80 0 6 0 56.00 0 0 0.90 0 1 0
December 20, 2024 0 0 3.60 0 0 0 56.25 0 0 0.95 0 0 0
December 20, 2024 0 0 3.40 0 0 0 56.50 0 0 1.05 0 0 0
December 20, 2024 0 3.05 3.05 0 22 0 56.75 0 0 1.10 0 1 0
December 20, 2024 0 0 3.05 0 0 0 57.00 0 0 1.15 0 2 0
December 20, 2024 0 0 2.85 0 10 0 57.25 0 0 1.25 0 0 0
December 20, 2024 0 0 2.65 0 0 0 57.50 0 0 1.35 0 1 0
December 20, 2024 0 0 2.45 0 0 0 57.75 0 0 1.40 0 0 0
December 20, 2024 0 0 2.30 0 1 0 58.00 0 0 1.50 0 0 0
December 20, 2024 0 0 2.20 0 0 0 58.25 0 0 1.50 0 2 0
December 20, 2024 0 0 2.05 0 1 0 58.50 0 0 1.65 0 0 0
December 20, 2024 0 0 1.90 0 0 0 58.75 0 0 1.75 0 4 0
December 20, 2024 0 0 1.75 0 6 0 59.00 0 0 1.80 0 0 0
December 20, 2024 0 0 1.55 0 0 0 59.25 0 0 1.95 0 0 0
December 20, 2024 0 0 1.50 0 20 0 59.50 0 0 2.10 0 0 0
December 20, 2024 0 0 1.35 0 0 0 59.75 0 0 2.20 0 5 0
December 20, 2024 0 0 1.25 0 50 0 60.00 0 0 2.35 0 2 0
December 20, 2024 0 0 1.15 0 4 0 60.25 0 0 2.45 0 0 0
December 20, 2024 0 0 0.26 0 20 0 65.00 0 0 6.45 0 0 0
December 20, 2024 0 0 0.23 0 0 0 70.00 0 0 11.45 0 0 0
December 20, 2024 0 0 0.21 0 0 0 75.00 0 0 16.45 0 0 0
January 17, 2025 0 0 6.15 0 0 0 53.50 0 0 0.75 0 0 0
January 17, 2025 0 0 5.80 0 0 0 53.75 0 0 0.80 0 0 0
January 17, 2025 0 0 5.60 0 0 0 54.00 0 0 0.75 0 0 0
January 17, 2025 0 0 5.40 0 0 0 54.25 0 0 0.80 0 0 0
January 17, 2025 0 0 5.15 0 0 0 54.50 0 0 0.90 0 0 0
January 17, 2025 0 0 5.00 0 0 0 54.75 0 0 0.90 0 0 0
January 17, 2025 0 0 4.80 0 0 0 55.00 0 0 0.95 0 0 0
January 17, 2025 0 0 4.55 0 0 0 55.25 0 0 1.00 0 0 0
January 17, 2025 0 0 4.35 0 0 0 55.50 0 0 1.05 0 0 0
January 17, 2025 0 0 4.15 0 0 0 55.75 0 0 1.10 0 0 0
January 17, 2025 0 0 3.95 0 0 0 56.00 0 0 1.15 0 0 0
January 17, 2025 0 0 3.75 0 0 0 56.25 0 0 1.20 0 0 0
January 17, 2025 0 0 3.60 0 0 0 56.50 0 0 1.30 0 2 0
January 17, 2025 0 0 3.40 0 0 0 56.75 0 0 1.35 0 0 0
January 17, 2025 0 0 3.20 0 0 0 57.00 0 0 1.40 0 20 0
January 17, 2025 0 0 3.00 0 0 0 57.25 0 0 1.50 0 0 0
January 17, 2025 0 0 2.85 0 0 0 57.50 0 0 1.55 0 0 0
January 17, 2025 0 0 2.70 0 0 0 57.75 0 0 1.65 0 0 0
January 17, 2025 0 0 2.50 0 0 0 58.00 0 0 1.75 0 0 0
January 17, 2025 0 0 2.35 0 0 0 58.25 0 0 1.85 0 0 0
January 17, 2025 0 0 2.20 0 10 0 58.50 0 0 1.95 0 0 0
January 17, 2025 0 0 2.05 0 0 0 58.75 0 0 2.05 0 0 0
January 17, 2025 0 0 1.90 0 0 0 59.00 0 0 2.15 0 0 0
January 17, 2025 0 0 1.75 0 0 0 59.25 0 0 2.25 0 0 0
January 17, 2025 0 0 1.65 0 0 0 59.50 0 0 2.40 0 25 0
January 17, 2025 0 0 1.50 0 0 0 59.75 0 0 2.50 0 0 0
January 17, 2025 0 0 1.40 0 0 0 60.00 0 0 2.80 0 0 0
January 17, 2025 0 0 1.25 0 0 0 60.25 0 0 2.95 0 0 0
February 21, 2025 0 0 4.40 0 0 0 55.75 0 0 1.30 0 0 0
February 21, 2025 0 0 4.20 0 0 0 56.00 0 0 1.35 0 0 0
February 21, 2025 0 0 4.00 0 0 0 56.25 0 0 1.40 0 0 0
February 21, 2025 0 0 3.85 0 0 0 56.50 0 0 1.50 0 0 0
February 21, 2025 0 0 3.65 0 9 0 56.75 0 0 1.55 0 0 0
February 21, 2025 0 0 3.45 0 0 0 57.00 0 0 1.60 0 0 0
February 21, 2025 0 0 3.30 0 10 0 57.25 0 0 1.70 0 0 0
February 21, 2025 0 0 3.10 0 0 0 57.50 0 0 1.80 0 0 0
February 21, 2025 0 0 2.95 0 0 0 57.75 0 0 1.85 0 0 0
February 21, 2025 0 0 2.80 0 0 0 58.00 0 0 1.95 0 0 0
February 21, 2025 0 0 2.65 0 0 0 58.25 0 0 2.05 0 0 0
February 21, 2025 0 0 2.45 0 0 0 58.50 0 0 2.15 0 0 0
February 21, 2025 0 0 2.25 0 0 0 58.75 0 0 2.25 0 0 0
February 21, 2025 0 0 2.10 0 8 0 59.00 0 0 2.35 0 0 0
February 21, 2025 0 0 1.95 0 0 0 59.25 0 0 2.45 0 0 0
February 21, 2025 0 0 1.90 0 0 0 59.50 0 0 2.60 0 0 0
February 21, 2025 0 0 1.80 0 0 0 59.75 0 0 2.75 0 0 0
March 21, 2025 0 0 28.90 0 17 0 30.00 0 0.03 0.02 0 535 0
March 21, 2025 0 0 23.90 0 2 0 35.00 0 0.05 0.03 0 1,059 0
March 21, 2025 0 0 18.95 0 3 0 40.00 0 0.10 0.06 0 209 0
March 21, 2025 0 0 15.25 0 0 0 44.00 0 0 0.34 0 0 0
March 21, 2025 0 0 14.05 0 17 0 45.00 0 0 0.38 0 159 0
March 21, 2025 0 0 13.25 0 0 0 46.00 0 0 0.36 0 0 0
March 21, 2025 0 0 11.30 0 0 0 48.00 0 0 0.49 0 0 0
March 21, 2025 0 0 9.65 0 132 0 50.00 0 0.75 0.55 0 34 0
March 21, 2025 0 0 5.15 0 17 0 55.00 0 0 1.35 0 5 0
March 21, 2025 0 0 0 0 0 0 57.75 0 0 0 0 0 0
March 21, 2025 0 0 0 0 0 0 58.00 0 0 0 0 0 0
March 21, 2025 0 0 0 0 0 0 58.25 0 0 0 0 0 0
March 21, 2025 0 0 0 0 0 0 58.50 0 0 0 0 0 0
March 21, 2025 0 0 0 0 0 0 58.75 0 0 0 0 0 0
March 21, 2025 0 0 0 0 0 0 59.00 0 0 0 0 0 0
March 21, 2025 0 0 0 0 0 0 59.25 0 0 0 0 0 0
March 21, 2025 0 0 0 0 0 0 59.50 0 0 0 0 0 0
March 21, 2025 0 0 0 0 0 0 59.75 0 0 0 0 0 0
March 21, 2025 0 0 1.90 0 46 0 60.00 0 0 3.15 0 20 0
March 21, 2025 0 0 0.50 0 2 0 65.00 0 0 6.75 0 145 0
March 21, 2025 0 0 0.38 0 0 0 70.00 0 0 11.50 0 0 0
March 21, 2025 0 0 0.38 0 0 0 75.00 0 0 16.45 0 0 0
June 20, 2025 0 0 13.55 0 0 0 46.00 0 0 0.55 0 0 0
June 20, 2025 0 0 11.70 0 0 0 48.00 0 0 0.65 0 1 0
June 20, 2025 0 0 9.80 0 0 0 50.00 0 0 0.80 0 0 0
June 20, 2025 0 0 5.65 0 1 0 55.00 0 5.40 1.60 0 0 0
June 20, 2025 0 0 2.50 0 15 0 60.00 0 0 3.40 0 5 0
June 20, 2025 0 1.00 0.85 0 20 0 65.00 0 0 6.75 0 0 0
June 20, 2025 0 0 0.44 0 2 0 70.00 0 0 11.60 0 0 0
June 20, 2025 0 0 0.32 0 0 0 75.00 0 0 16.55 0 0 0
September 19, 2025 0 0 0 0 0 0 48.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 50.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 55.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 60.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 65.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 70.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 75.00 0 0 0 0 0 0
March 20, 2026 0 29.25 28.90 0 187 0 30.00 0.01 0.08 0.05 0 680 0
March 20, 2026 0 0 24.45 0 0 0 35.00 0.02 0.15 0.10 0 243 0
March 20, 2026 9.00 0 19.05 0 316 0 40.00 0 0 0.80 0 0 0
March 20, 2026 6.75 0 14.80 0 462 0 45.00 0.05 0.75 0.75 0 105 0
March 20, 2026 0 0 10.45 0 37 0 50.00 0.02 0 1.80 0 20 0
March 20, 2026 0 0 3.75 0 41 0 60.00 0.02 9.70 4.45 0 108 0
March 20, 2026 0 0 0.95 0 2 0 70.00 0 0 11.90 0 0 0
March 20, 2026 0 0 0.49 0 0 0 80.00 0.29 0 21.65 0 0 0
March 19, 2027 17.00 0 20.60 0 33 0 40.00 0.02 0.70 0.70 0 166 0
March 19, 2027 12.70 0 16.25 0 21 0 45.00 0.02 0 1.95 0 0 0
March 19, 2027 0 0 11.50 0 89 0 50.00 0.05 0 2.85 0 20 0
March 19, 2027 0 0 6.00 0 8 0 60.00 0.49 0 6.00 0 1 0
March 19, 2027 0 0 3.60 0 4 0 70.00 0 17.80 12.40 0 0 0
March 19, 2027 0 0 2.60 0 9 0 80.00 0 27.65 22.05 0 0 0