Stocks Options

LAST PRICE
28.9000
TODAY'S CHANGE (%)
Trending Down-0.2300 (-0.7896%)

Bid / Lots
28.7900/ 2
Ask / Lots
29.0000/ 5
Open / Previous Close
29.0700 / 29.1300
Day Range
Low 28.6800
High 29.3500
52 Week Range
Low 10.8400
High 29.6100
Volume
300,993
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 36.693

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AREIn the Money	$16.70In the Money	$17.10In the Money	$17.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$16.20In the Money	$16.60In the Money	$16.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$15.70In the Money	$16.10In the Money	$16.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$15.20In the Money	$15.60In the Money	$15.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$14.70In the Money	$15.15In the Money	$15.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$14.20In the Money	$14.65In the Money	$14.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$13.70In the Money	$14.10In the Money	$14.35In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$15.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AREIn the Money	$13.20In the Money	$13.65In the Money	$13.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$12.70In the Money	$13.15In the Money	$13.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AREIn the Money	$12.20In the Money	$12.65In the Money	$12.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
AREIn the Money	$11.70In the Money	$12.15In the Money	$12.35In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$17.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AREIn the Money	$11.20In the Money	$11.65In the Money	$11.85In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$17.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$10.70In the Money	$11.10In the Money	$11.35In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$18.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$10.20In the Money	$10.60In the Money	$10.85In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$18.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$9.70In the Money	$10.10In the Money	$10.35In the Money	$0.00In the Money	---In the Money	730In the Money	Filter Table By Strike Price of$19.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$9.20In the Money	$9.65In the Money	$9.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$8.70In the Money	$9.15In the Money	$9.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$8.20In the Money	$8.60In the Money	$8.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$20.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$7.70In the Money	$8.10In the Money	$8.35In the Money	$0.00In the Money	---In the Money	300In the Money	Filter Table By Strike Price of$21.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AREIn the Money	$7.20In the Money	$7.65In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AREIn the Money	$6.70In the Money	$7.10In the Money	$7.30In the Money	$0.00In the Money	---In the Money	202In the Money	Filter Table By Strike Price of$22.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AREIn the Money	$6.20In the Money	$6.60In the Money	$6.85In the Money	$0.00In the Money	---In the Money	420In the Money	Filter Table By Strike Price of$22.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AREIn the Money	$5.70In the Money	$6.10In the Money	$6.35In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$23.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$5.20In the Money	$5.60In the Money	$5.85In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$23.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$4.70In the Money	$5.10In the Money	$5.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$24.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$4.20In the Money	$4.65In the Money	$4.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$3.70In the Money	$4.15In the Money	$4.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AREIn the Money	$2.70In the Money	$3.10In the Money	$3.30In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$26.00	ARENear the Money	---Near the Money	$0.28Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
AREIn the Money	$1.75In the Money	$2.10In the Money	$2.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	ARENear the Money	---Near the Money	$0.28Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AREUnderlying issue's last price	$0.60Underlying issue's last price	$1.15Underlying issue's last price	$1.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	AREUnderlying issue's last price	---Underlying issue's last price	$0.29Underlying issue's last price	$0.21Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ARENear the Money	$0.01Near the Money	$0.25Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$29.00	AREIn the Money	$0.01In the Money	$0.37In the Money	$0.22In the Money	$0.00In the Money	---In the Money	---In the Money
ARENear the Money	$0.01Near the Money	$0.28Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$30.00	AREIn the Money	$0.90In the Money	$1.25In the Money	$0.95In the Money	$0.00In the Money	---In the Money	---In the Money
AREOut of the Money	---Out of the Money	$0.28Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	AREIn the Money	$2.85In the Money	$3.30In the Money	$2.95In the Money	$0.00In the Money	---In the Money	---In the Money

Aecon Group Inc
TSX:ARECanadaView on OTC Pink - Current Information

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)