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.

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