ARE – Aecon Group Inc.
Last update: April 25, 2024 at 7:27 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 16.580
- Ask price: 16.580
- 30-day historical volatility: 19.92%
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: 11,270
Volume: 0
|
Open interest: 1,428
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 7.55 | 0 | 0 | 0 | 9.50 | 0 | 0 | 0.14 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 7.20 | 0 | 0 | 0 | 9.75 | 0 | 0 | 0.14 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 7.05 | 0 | 0 | 0 | 10.00 | 0 | 0 | 0.14 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0 | 6.45 | 0 | 0 | 0 | 10.50 | 0 | 0 | 0.14 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 6.00 | 0 | 0 | 0 | 11.00 | 0 | 0.30 | 0.14 | 0 | 39 | 0 |
May 17, 2024 | 0 | 0 | 5.55 | 0 | 0 | 0 | 11.50 | 0 | 0 | 0.14 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 5.05 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.14 | 0 | 30 | 0 |
May 17, 2024 | 0 | 0 | 4.55 | 0 | 50 | 0 | 12.50 | 0 | 0 | 0.15 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 3.95 | 0 | 3 | 0 | 13.00 | 0 | 0 | 0.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 3.55 | 0 | 6 | 0 | 13.50 | 0 | 0 | 0.16 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 2.90 | 0 | 205 | 0 | 14.00 | 0 | 0 | 0.15 | 0 | 60 | 0 |
May 17, 2024 | 0 | 0 | 2.50 | 0 | 0 | 0 | 14.50 | 0 | 0 | 0.17 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0 | 2.10 | 0 | 81 | 0 | 15.00 | 0 | 0 | 0.23 | 0 | 15 | 0 |
May 17, 2024 | 0 | 0 | 1.65 | 0 | 1 | 0 | 15.50 | 0 | 0 | 0.26 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.20 | 0 | 33 | 0 | 16.00 | 0 | 0 | 0.36 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 0.95 | 0 | 317 | 0 | 16.50 | 0 | 0 | 0.55 | 0 | 40 | 0 |
May 17, 2024 | 0 | 0 | 0.65 | 0 | 981 | 0 | 17.00 | 0 | 0 | 0.80 | 0 | 110 | 0 |
May 17, 2024 | 0 | 0 | 0.47 | 0 | 71 | 0 | 17.50 | 0 | 0 | 1.15 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 0.27 | 0 | 34 | 0 | 18.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.19 | 0 | 0 | 0 | 18.50 | 0 | 0 | 2.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.20 | 0 | 0 | 0 | 19.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.09 | 0 | 0 | 0 | 20.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 10.00 | 0 | 0 | 0 | 7.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 8.95 | 0 | 0 | 0 | 8.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 8.45 | 0 | 0 | 0 | 8.50 | 0 | 0 | 0.29 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 7.95 | 0 | 0 | 0 | 9.00 | 0 | 0 | 0.47 | 0 | 14 | 0 |
June 21, 2024 | 0 | 0 | 7.40 | 0 | 37 | 0 | 9.50 | 0 | 0 | 0.47 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 6.90 | 0 | 202 | 0 | 10.00 | 0 | 0 | 0.47 | 0 | 98 | 0 |
June 21, 2024 | 0 | 0 | 6.45 | 0 | 0 | 0 | 10.50 | 0 | 0 | 0.47 | 0 | 55 | 0 |
June 21, 2024 | 0 | 0 | 5.95 | 0 | 16 | 0 | 11.00 | 0 | 0 | 0.30 | 0 | 33 | 0 |
June 21, 2024 | 0 | 0 | 5.45 | 0 | 0 | 0 | 11.50 | 0 | 0 | 0.31 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 5.05 | 0 | 20 | 0 | 12.00 | 0 | 0 | 0.32 | 0 | 43 | 0 |
June 21, 2024 | 0 | 0 | 4.60 | 0 | 0 | 0 | 12.50 | 0 | 0 | 0.21 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 4.10 | 0 | 298 | 0 | 13.00 | 0 | 0 | 0.19 | 0 | 30 | 0 |
June 21, 2024 | 0 | 0 | 3.50 | 0 | 0 | 0 | 13.50 | 0 | 0 | 0.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 3.15 | 0 | 140 | 0 | 14.00 | 0 | 0 | 0.23 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.70 | 0 | 0 | 0 | 14.50 | 0 | 0 | 0.29 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.30 | 0 | 30 | 0 | 15.00 | 0 | 0 | 0.40 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 15.50 | 0 | 0 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.50 | 0 | 43 | 0 | 16.00 | 0 | 0 | 0.65 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 1.20 | 0 | 0 | 0 | 16.50 | 0 | 0 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.80 | 0 | 171 | 0 | 17.00 | 0 | 0 | 1.15 | 0 | 55 | 0 |
June 21, 2024 | 0 | 0 | 0.55 | 0 | 752 | 0 | 17.50 | 0 | 0 | 1.45 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 0.50 | 0 | 36 | 0 | 18.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.35 | 0 | 9 | 0 | 18.50 | 0 | 0 | 2.15 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 0.27 | 0 | 0 | 0 | 19.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.35 | 0.15 | 0 | 0 | 0 | 20.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.10 | 0 | 1 | 0 | 12.00 | 0 | 0 | 0.21 | 0 | 7 | 0 |
July 19, 2024 | 0 | 0 | 4.60 | 0 | 0 | 0 | 12.50 | 0 | 0 | 0.24 | 0 | 7 | 0 |
July 19, 2024 | 0 | 0 | 4.05 | 0 | 23 | 0 | 13.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.60 | 0 | 5 | 0 | 13.50 | 0 | 0 | 0.36 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.20 | 0 | 20 | 0 | 14.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.70 | 0 | 0 | 0 | 14.50 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.35 | 0 | 27 | 0 | 15.00 | 0 | 0 | 0.60 | 0 | 5 | 0 |
July 19, 2024 | 0 | 0 | 1.95 | 0 | 0 | 0 | 15.50 | 0 | 0 | 0.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.60 | 0 | 36 | 0 | 16.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.30 | 0 | 40 | 0 | 16.50 | 0 | 0 | 1.05 | 0 | 6 | 0 |
July 19, 2024 | 0 | 0 | 1.10 | 0 | 0 | 0 | 17.00 | 0 | 0 | 1.25 | 0 | 5 | 0 |
July 19, 2024 | 0 | 0 | 0.85 | 0 | 1 | 0 | 17.50 | 0 | 0 | 1.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.65 | 0 | 100 | 0 | 18.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.48 | 0 | 0 | 0 | 18.50 | 0 | 0 | 2.20 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.38 | 0 | 0 | 0 | 19.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.22 | 0 | 0 | 0 | 20.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 5.10 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.65 | 0 | 0 | 0 | 12.50 | 0 | 0 | 0.33 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.20 | 0 | 0 | 0 | 13.00 | 0 | 0 | 0.37 | 0 | 24 | 0 |
August 16, 2024 | 0 | 0 | 3.75 | 0 | 0 | 0 | 13.50 | 0 | 0 | 0.43 | 0 | 15 | 0 |
August 16, 2024 | 0 | 0 | 3.25 | 0 | 40 | 0 | 14.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.85 | 0 | 18 | 0 | 14.50 | 0 | 0 | 0.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.55 | 0 | 0 | 0 | 15.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.25 | 0 | 0 | 0 | 15.50 | 0 | 0 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.95 | 0 | 95 | 0 | 16.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.65 | 0 | 0 | 0 | 16.50 | 0 | 0 | 1.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.35 | 0 | 0 | 0 | 17.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.10 | 0 | 0 | 0 | 17.50 | 0 | 0 | 1.70 | 0 | 0 | 0 |
August 16, 2024 | 0.40 | 0 | 0.90 | 0 | 10 | 0 | 18.00 | 0 | 0 | 2.05 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 0.70 | 0 | 0 | 0 | 18.50 | 0 | 0 | 2.40 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.55 | 0 | 19 | 0 | 19.00 | 0 | 0 | 2.80 | 0 | 15 | 0 |
August 16, 2024 | 0 | 0 | 0.33 | 0 | 0 | 0 | 20.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.00 | 0 | 0 | 0 | 7.00 | 0 | 0 | 0.16 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 9.00 | 0 | 0 | 0 | 8.00 | 0 | 0 | 0.18 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 8.50 | 0 | 0 | 0 | 8.50 | 0 | 0 | 0.29 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.90 | 0 | 150 | 0 | 9.00 | 0 | 0 | 0.31 | 0 | 16 | 0 |
September 20, 2024 | 0 | 0 | 7.45 | 0 | 142 | 0 | 9.50 | 0 | 0 | 0.33 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 6.95 | 0 | 225 | 0 | 10.00 | 0 | 0 | 0.35 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 6.10 | 0 | 220 | 0 | 11.00 | 0 | 0 | 0.31 | 0 | 38 | 0 |
September 20, 2024 | 0 | 0 | 5.20 | 0 | 125 | 0 | 12.00 | 0 | 0 | 0.40 | 0 | 300 | 0 |
September 20, 2024 | 0 | 0 | 4.35 | 0 | 42 | 0 | 13.00 | 0 | 0 | 0.49 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 3.45 | 0 | 716 | 0 | 14.00 | 0 | 0 | 0.70 | 0 | 40 | 0 |
September 20, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 14.50 | 0 | 0 | 0.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.80 | 0 | 130 | 0 | 15.00 | 0 | 0 | 0.85 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 2.35 | 0 | 0 | 0 | 15.50 | 0 | 0 | 1.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.10 | 0 | 300 | 0 | 16.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.75 | 0 | 1 | 0 | 16.50 | 0 | 0 | 1.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.50 | 0 | 134 | 0 | 17.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.25 | 0 | 0 | 0 | 17.50 | 0 | 0 | 1.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.10 | 0 | 162 | 0 | 18.00 | 0 | 0 | 2.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 18.50 | 0 | 0 | 2.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.75 | 0 | 2 | 0 | 19.00 | 0 | 0 | 2.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.50 | 0 | 19 | 0 | 20.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.60 | 0 | 0 | 0 | 14.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.90 | 0 | 0 | 0 | 15.00 | 0 | 0 | 1.00 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0 | 2.55 | 0 | 0 | 0 | 15.50 | 0 | 0 | 1.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.25 | 0 | 10 | 0 | 16.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 16.50 | 0 | 0 | 1.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 17.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.35 | 0 | 0 | 0 | 17.50 | 0 | 0 | 2.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.15 | 0 | 0 | 0 | 18.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.95 | 0 | 0 | 0 | 18.50 | 0 | 0 | 2.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.80 | 0 | 0 | 0 | 19.00 | 0 | 0 | 3.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 8.15 | 0 | 90 | 0 | 9.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 7.00 | 0 | 320 | 0 | 10.00 | 0 | 0 | 0.60 | 0 | 20 | 0 |
December 20, 2024 | 0 | 0 | 6.35 | 0 | 50 | 0 | 11.00 | 0 | 0 | 0.49 | 0 | 55 | 0 |
December 20, 2024 | 0 | 0 | 5.35 | 0 | 365 | 0 | 12.00 | 0 | 0 | 0.60 | 0 | 15 | 0 |
December 20, 2024 | 0 | 0 | 4.45 | 0 | 500 | 0 | 13.00 | 0 | 0 | 0.70 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 3.65 | 0 | 422 | 0 | 14.00 | 0 | 0 | 0.95 | 0 | 11 | 0 |
December 20, 2024 | 0 | 0 | 3.00 | 0 | 400 | 0 | 15.00 | 0 | 0 | 1.25 | 0 | 16 | 0 |
December 20, 2024 | 0 | 0 | 2.50 | 0 | 798 | 0 | 16.00 | 0 | 0 | 1.50 | 0 | 8 | 0 |
December 20, 2024 | 0 | 0 | 1.90 | 0 | 44 | 0 | 17.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
December 20, 2024 | 0.10 | 0 | 1.45 | 0 | 169 | 0 | 18.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.10 | 0 | 23 | 0 | 19.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.85 | 0 | 200 | 0 | 20.00 | 0 | 0 | 3.90 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.35 | 0 | 630 | 0 | 12.00 | 0 | 3.00 | 0.75 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.85 | 0 | 650 | 0 | 14.00 | 0 | 0 | 1.25 | 0 | 9 | 0 |
March 21, 2025 | 0 | 0 | 3.35 | 0 | 2 | 0 | 15.00 | 0 | 0 | 1.55 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 2.80 | 0 | 4 | 0 | 16.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.25 | 0 | 38 | 0 | 17.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.70 | 0 | 215 | 0 | 18.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.50 | 0 | 0 | 0 | 19.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
March 21, 2025 | 0 | 3.00 | 1.25 | 0 | 1 | 0 | 20.00 | 0 | 0 | 4.25 | 0 | 0 | 0 |