MDA – MacDonald, Dettwiler and Associates Ltd.
Last update: April 24, 2024 at 5:08 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 14.490
- Ask price: 14.900
- 30-day historical volatility: 14.91%
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: 1,030
Volume: 0
|
Open interest: 13
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 3.35 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 2.90 | 0 | 0 | 0 | 12.50 | 0 | 0 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 2.45 | 0 | 0 | 0 | 13.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 2.00 | 0 | 0 | 0 | 13.50 | 0 | 0 | 0.70 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.65 | 0 | 0 | 0 | 14.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.30 | 0 | 0 | 0 | 14.50 | 0 | 0 | 1.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.05 | 0 | 0 | 0 | 15.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.85 | 0 | 0 | 0 | 15.50 | 0 | 0 | 1.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.70 | 0 | 0 | 0 | 16.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 16.50 | 0 | 0 | 2.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 17.00 | 0 | 0 | 2.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 3.45 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 12.50 | 0 | 0 | 0.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.65 | 0 | 0 | 0 | 13.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.25 | 0 | 0 | 0 | 13.50 | 0 | 0 | 0.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.90 | 0 | 0 | 0 | 14.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 14.50 | 0 | 0 | 1.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.30 | 0 | 500 | 0 | 15.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.10 | 0 | 0 | 0 | 15.50 | 0 | 0 | 1.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.95 | 0 | 0 | 0 | 16.00 | 0 | 0 | 2.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.80 | 0 | 0 | 0 | 16.50 | 0 | 0 | 2.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.70 | 0 | 500 | 0 | 17.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.70 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.25 | 0 | 0 | 0 | 12.50 | 0 | 0 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.90 | 0 | 0 | 0 | 13.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.50 | 0 | 0 | 0 | 13.50 | 0 | 0 | 1.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.15 | 0 | 0 | 0 | 14.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 14.50 | 0 | 0 | 1.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 15.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.20 | 0 | 0 | 0 | 15.50 | 0 | 0 | 1.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.20 | 0 | 0 | 0 | 16.00 | 0 | 0 | 2.30 | 0 | 3 | 0 |
July 19, 2024 | 0 | 0 | 1.05 | 0 | 0 | 0 | 16.50 | 0 | 0 | 2.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 17.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.90 | 0 | 0 | 0 | 12.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.50 | 0 | 0 | 0 | 12.50 | 0 | 0 | 1.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.15 | 0 | 0 | 0 | 13.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.80 | 0 | 0 | 0 | 13.50 | 0 | 0 | 1.30 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.45 | 0 | 0 | 0 | 14.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.15 | 0 | 0 | 0 | 14.50 | 0 | 0 | 1.70 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.90 | 0 | 0 | 0 | 15.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.65 | 0 | 0 | 0 | 15.50 | 0 | 0 | 2.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.45 | 0 | 0 | 0 | 16.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.30 | 0 | 0 | 0 | 16.50 | 0 | 0 | 2.85 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.15 | 0 | 0 | 0 | 17.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.15 | 0 | 0 | 0 | 12.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.75 | 0 | 0 | 0 | 12.50 | 0 | 0 | 1.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.40 | 0 | 0 | 0 | 13.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 13.50 | 0 | 0 | 1.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.75 | 0 | 0 | 0 | 14.00 | 0 | 0 | 1.70 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 2.45 | 0 | 0 | 0 | 14.50 | 0 | 0 | 1.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.20 | 0 | 0 | 0 | 15.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.95 | 0 | 10 | 0 | 15.50 | 0 | 0 | 2.45 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.75 | 0 | 0 | 0 | 16.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 16.50 | 0 | 0 | 3.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.45 | 0 | 0 | 0 | 17.00 | 0 | 0 | 3.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.30 | 0 | 0 | 0 | 12.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.95 | 0 | 0 | 0 | 12.50 | 0 | 0 | 1.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.60 | 0 | 0 | 0 | 13.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.25 | 0 | 0 | 0 | 13.50 | 0 | 0 | 1.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.95 | 0 | 0 | 0 | 14.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.65 | 0 | 0 | 0 | 14.50 | 0 | 0 | 2.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.40 | 0 | 0 | 0 | 15.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.15 | 0 | 0 | 0 | 15.50 | 0 | 0 | 2.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.95 | 0 | 0 | 0 | 16.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 16.50 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 17.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 6.25 | 0 | 0 | 0 | 10.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.70 | 0 | 0 | 0 | 12.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.00 | 0 | 0 | 0 | 13.00 | 0 | 0 | 1.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.40 | 0 | 0 | 0 | 14.00 | 0 | 0 | 2.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.85 | 0 | 0 | 0 | 15.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.40 | 0 | 0 | 0 | 16.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.05 | 0 | 0 | 0 | 17.00 | 0 | 0 | 3.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.75 | 0 | 0 | 0 | 18.00 | 0 | 0 | 4.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 6.60 | 0 | 0 | 0 | 10.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.10 | 0 | 0 | 0 | 12.00 | 0 | 0 | 1.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.45 | 0 | 0 | 0 | 13.00 | 0 | 0 | 2.20 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.90 | 0 | 0 | 0 | 14.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.35 | 0 | 20 | 0 | 15.00 | 0 | 0 | 3.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.90 | 0 | 0 | 0 | 16.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.55 | 0 | 0 | 0 | 17.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.25 | 0 | 0 | 0 | 18.00 | 0 | 0 | 4.90 | 0 | 0 | 0 |