CAE – CAE Inc.
Last update: September 19, 2024 at 2:19 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 25.06%
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: 2,625
Volume: 0
|
Open interest: 665
Volume: 0
|
||||||||||||
September 20, 2024 | 0 | 0 | 4.20 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.20 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.05 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 2.70 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.06 | 0 | 20 | 0 |
September 20, 2024 | 0 | 4.00 | 2.20 | 0 | 17 | 0 | 22.00 | 0 | 0 | 0.05 | 0 | 13 | 0 |
September 20, 2024 | 0 | 0 | 1.70 | 0 | 0 | 0 | 22.50 | 0 | 0 | 0.06 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.30 | 0 | 200 | 0 | 23.00 | 0 | 0 | 0.11 | 0 | 52 | 0 |
September 20, 2024 | 0 | 0 | 0.85 | 0 | 204 | 0 | 23.50 | 0 | 0 | 0.15 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.44 | 0 | 226 | 0 | 24.00 | 0 | 0 | 0.33 | 0 | 33 | 0 |
September 20, 2024 | 0 | 0 | 0.19 | 0 | 49 | 0 | 24.50 | 0 | 0 | 0.65 | 0 | 29 | 0 |
September 20, 2024 | 0 | 0 | 0.09 | 0 | 38 | 0 | 25.00 | 0 | 0 | 1.00 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 48 | 0 | 26.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 10 | 0 | 27.00 | 0 | 0 | 3.00 | 0 | 14 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 57 | 0 | 28.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 72 | 0 | 29.00 | 0 | 0 | 5.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 146 | 0 | 30.00 | 0 | 0 | 6.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 122 | 0 | 31.00 | 0 | 0 | 7.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 46 | 0 | 32.00 | 0 | 0 | 8.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 35 | 0 | 34.00 | 0 | 0 | 10.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.08 | 0 | 28 | 0 | 35.00 | 0 | 0 | 11.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.08 | 0 | 12 | 0 | 36.00 | 0 | 0 | 12.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.07 | 0 | 0 | 0 | 38.00 | 0 | 0 | 14.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 7 | 0 | 40.00 | 0 | 0 | 16.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.30 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.08 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.35 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.13 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.90 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.17 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.45 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.22 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.05 | 0 | 0 | 0 | 22.50 | 0 | 0 | 0.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 23.00 | 0 | 0 | 0.42 | 0 | 25 | 0 |
October 18, 2024 | 0 | 0 | 1.20 | 0 | 0 | 0 | 23.50 | 0 | 0 | 0.55 | 0 | 20 | 0 |
October 18, 2024 | 0 | 0 | 0.95 | 0 | 30 | 0 | 24.00 | 0 | 0 | 0.75 | 0 | 11 | 0 |
October 18, 2024 | 0 | 0 | 0.70 | 0 | 7 | 0 | 24.50 | 0 | 0 | 0.95 | 0 | 22 | 0 |
October 18, 2024 | 0 | 0 | 0.50 | 0 | 105 | 0 | 25.00 | 0 | 0 | 1.35 | 0 | 20 | 0 |
October 18, 2024 | 0 | 0 | 0.24 | 0 | 29 | 0 | 26.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 2.00 | 0.13 | 0 | 40 | 0 | 27.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.10 | 0 | 14 | 0 | 28.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.09 | 0 | 27 | 0 | 29.00 | 0 | 0 | 5.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.09 | 0 | 25 | 0 | 30.00 | 0 | 0 | 6.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.07 | 0 | 22 | 0 | 31.00 | 0 | 0 | 7.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.07 | 0 | 2 | 0 | 32.00 | 0 | 0 | 8.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.09 | 0 | 0 | 0 | 34.00 | 0 | 0 | 10.00 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 4.55 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 3.75 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.45 | 0 | 13 | 0 |
November 15, 2024 | 0 | 0 | 3.25 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 2.90 | 0 | 34 | 0 | 22.00 | 0 | 0 | 0.60 | 0 | 17 | 0 |
November 15, 2024 | 0 | 0 | 2.50 | 0 | 0 | 0 | 22.50 | 0 | 0 | 0.70 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 2.10 | 0 | 7 | 0 | 23.00 | 0 | 0 | 0.90 | 0 | 18 | 0 |
November 15, 2024 | 0 | 0 | 1.80 | 0 | 10 | 0 | 23.50 | 0 | 0 | 1.00 | 0 | 8 | 0 |
November 15, 2024 | 0 | 0 | 1.55 | 0 | 0 | 0 | 24.00 | 0 | 0 | 1.30 | 0 | 30 | 0 |
November 15, 2024 | 0 | 0 | 1.25 | 0 | 25 | 0 | 24.50 | 0 | 0 | 1.55 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 1.10 | 0 | 0 | 0 | 25.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.65 | 0 | 2 | 0 | 26.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 27.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.37 | 0 | 3 | 0 | 28.00 | 0 | 0 | 4.15 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.29 | 0 | 20 | 0 | 29.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.24 | 0 | 2 | 0 | 30.00 | 0 | 0 | 6.10 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.21 | 0 | 15 | 0 | 31.00 | 0 | 0 | 7.10 | 0 | 20 | 0 |
November 15, 2024 | 0 | 0 | 0.12 | 0 | 12 | 0 | 32.00 | 0 | 0 | 8.10 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.17 | 0 | 10 | 0 | 34.00 | 0 | 0 | 10.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.70 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.34 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.95 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.48 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.45 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.10 | 0 | 67 | 0 | 22.00 | 0 | 5.00 | 0.70 | 0 | 37 | 0 |
December 20, 2024 | 0 | 0 | 2.75 | 0 | 0 | 0 | 22.50 | 0 | 0 | 0.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.35 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.00 | 0 | 59 | 0 |
December 20, 2024 | 0 | 0 | 2.00 | 0 | 0 | 0 | 23.50 | 0 | 0 | 1.15 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.70 | 0 | 25 | 0 | 24.00 | 0 | 0 | 1.35 | 0 | 32 | 0 |
December 20, 2024 | 0 | 0 | 1.45 | 0 | 0 | 0 | 24.50 | 0 | 0 | 1.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.25 | 0 | 4 | 0 | 25.00 | 0 | 0 | 1.90 | 0 | 8 | 0 |
December 20, 2024 | 0 | 0 | 0.85 | 0 | 0 | 0 | 26.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.60 | 0 | 6 | 0 | 27.00 | 0 | 0 | 3.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 1.95 | 0.42 | 0 | 79 | 0 | 28.00 | 0 | 0 | 4.15 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 0.29 | 0 | 8 | 0 | 29.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
December 20, 2024 | 0.12 | 0 | 0.23 | 0 | 155 | 0 | 30.00 | 0 | 0 | 6.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 1.10 | 0.14 | 0 | 66 | 0 | 32.00 | 0 | 0 | 8.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.11 | 0 | 6 | 0 | 35.00 | 0 | 0 | 11.10 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 4.80 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.40 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 4.00 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 3.60 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.65 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 3.25 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 2.90 | 0 | 0 | 0 | 22.50 | 0 | 0 | 0.95 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 2.55 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.10 | 0 | 20 | 0 |
January 17, 2025 | 0 | 0 | 2.20 | 0 | 0 | 0 | 23.50 | 0 | 0 | 1.30 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.90 | 0 | 0 | 0 | 24.00 | 0 | 0 | 1.50 | 0 | 10 | 0 |
January 17, 2025 | 0 | 0 | 1.65 | 0 | 0 | 0 | 24.50 | 0 | 0 | 1.75 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.45 | 0 | 20 | 0 | 25.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.10 | 0 | 10 | 0 | 26.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.75 | 0 | 0 | 0 | 27.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.55 | 0 | 1 | 0 | 28.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.40 | 0 | 0 | 0 | 29.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.30 | 0 | 0 | 0 | 30.00 | 0 | 0 | 6.05 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 4.25 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 3.90 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.85 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 3.50 | 0 | 0 | 0 | 22.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 3.25 | 0 | 0 | 0 | 22.50 | 0 | 0 | 1.15 | 0 | 10 | 0 |
February 21, 2025 | 0 | 0 | 2.85 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 2.50 | 0 | 0 | 0 | 23.50 | 0 | 0 | 1.55 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 2.30 | 0 | 0 | 0 | 24.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 2.00 | 0 | 0 | 0 | 24.50 | 0 | 0 | 2.05 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.80 | 0 | 70 | 0 | 25.00 | 0 | 0 | 2.25 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.40 | 0 | 0 | 0 | 26.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.10 | 0 | 0 | 0 | 27.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.85 | 0 | 0 | 0 | 28.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.48 | 0 | 0 | 0 | 30.00 | 0 | 0 | 6.15 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.25 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.45 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.85 | 0 | 20 | 0 | 22.00 | 0 | 1.40 | 1.10 | 0 | 18 | 0 |
March 21, 2025 | 0 | 0 | 3.40 | 0 | 0 | 0 | 22.50 | 0 | 0 | 1.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.00 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.45 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 2.70 | 0 | 0 | 0 | 23.50 | 0 | 0 | 1.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.40 | 0 | 0 | 0 | 24.00 | 0 | 0 | 1.85 | 0 | 11 | 0 |
March 21, 2025 | 0 | 0 | 2.15 | 0 | 0 | 0 | 24.50 | 0 | 0 | 2.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.95 | 0 | 0 | 0 | 25.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.55 | 0 | 10 | 0 | 26.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.00 | 0 | 7 | 0 | 28.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.60 | 0 | 5 | 0 | 30.00 | 0 | 0 | 6.20 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.39 | 0 | 8 | 0 | 32.00 | 0 | 0 | 8.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 3.50 | 0.24 | 0 | 5 | 0 | 35.00 | 0 | 0 | 11.10 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 5.75 | 0 | 0 | 0 | 20.00 | 0 | 2.60 | 0.90 | 0 | 12 | 0 |
June 20, 2025 | 0 | 0 | 4.95 | 0 | 0 | 0 | 21.00 | 0 | 0 | 1.15 | 0 | 30 | 0 |
June 20, 2025 | 0 | 0 | 4.20 | 0 | 0 | 0 | 22.00 | 0 | 0 | 1.50 | 0 | 7 | 0 |
June 20, 2025 | 0 | 0 | 3.60 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 3.00 | 0 | 10 | 0 | 24.00 | 0 | 0 | 2.30 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 2.55 | 0 | 73 | 0 | 25.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
June 20, 2025 | 0 | 2.25 | 2.20 | 0 | 0 | 0 | 26.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 1.60 | 0 | 5 | 0 | 28.00 | 0 | 0 | 4.80 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 1.10 | 0 | 200 | 0 | 30.00 | 0 | 0 | 6.40 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.95 | 0.47 | 0 | 7 | 0 | 35.00 | 0 | 0 | 11.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 6.30 | 0 | 0 | 0 | 20.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 4.90 | 0 | 0 | 0 | 22.00 | 0 | 0 | 1.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 4.30 | 0 | 0 | 0 | 23.00 | 0 | 0 | 2.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 3.80 | 0 | 0 | 0 | 24.00 | 0 | 0 | 2.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 2.80 | 0 | 0 | 0 | 26.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 2.00 | 0 | 0 | 0 | 28.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 1.50 | 0 | 0 | 0 | 30.00 | 0 | 0 | 6.60 | 0 | 0 | 0 |