Stocks Options

LAST PRICE
30.5200
TODAY'S CHANGE (%)
Trending Up0.2300 (0.7593%)

Bid / Lots
30.4000/ 1
Ask / Lots
30.6300/ 1
Open / Previous Close
30.3600 / 30.2900
Day Range
Low 30.0450
High 30.6900
52 Week Range
Low 19.4100
High 33.7000
Volume
1,847,429
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 31.054

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MEGIn the Money	$11.80In the Money	$12.15In the Money	$11.95In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$18.00	MEGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	MEGOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	MEGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	MEGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	MEGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	MEGOut of the Money	$0.51Out of the Money	$0.57Out of the Money	$0.55Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	MEGOut of the Money	$0.54Out of the Money	$0.59Out of the Money	$0.56Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	MEGOut of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
MEGIn the Money	$10.35In the Money	$10.60In the Money	$10.25In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$22.00	MEGOut of the Money	$0.77Out of the Money	$0.84Out of the Money	$0.76Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	MEGOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MEGIn the Money	$4.85In the Money	$5.05In the Money	$5.00In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$23.00	MEGOut of the Money	---Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	MEGOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MEGIn the Money	$5.10In the Money	$5.35In the Money	$4.65In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$24.00	MEGOut of the Money	$0.79Out of the Money	$0.87Out of the Money	$0.85Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MEGIn the Money	$1.64In the Money	$1.71In the Money	$1.61In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$24.50	MEGOut of the Money	$0.42Out of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MEGIn the Money	$5.55In the Money	$5.80In the Money	$5.50In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$25.00	MEGOut of the Money	$0.26Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
MEGIn the Money	$4.70In the Money	$4.95In the Money	$5.00In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$26.00	MEGOut of the Money	$0.28Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
MEGIn the Money	$3.85In the Money	$4.20In the Money	$3.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.00	MEGOut of the Money	$0.70Out of the Money	$0.78Out of the Money	$0.85Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MEGIn the Money	$3.45In the Money	$3.85In the Money	$3.50In the Money	$0.00In the Money	80In the Money	---In the Money	Filter Table By Strike Price of$28.00	MEGNear the Money	$0.01Near the Money	$0.08Near the Money	$0.06Near the Money	$0.00Near the Money	8Near the Money	---Near the Money
MEGIn the Money	$2.35In the Money	$2.46In the Money	$2.50In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$29.00	MEGNear the Money	---Near the Money	$0.06Near the Money	$0.04Near the Money	$0.00Near the Money	3Near the Money	---Near the Money
MEGUnderlying issue's last price	$0.38Underlying issue's last price	$0.48Underlying issue's last price	$0.59Underlying issue's last price	$0.09Underlying issue's last price	100Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	MEGUnderlying issue's last price	$0.08Underlying issue's last price	$0.17Underlying issue's last price	$0.02Underlying issue's last price	$0.00Underlying issue's last price	15Underlying issue's last price	---Underlying issue's last price
MEGNear the Money	$0.22Near the Money	$0.32Near the Money	$0.29Near the Money	$-0.09Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$31.00	MEGIn the Money	$0.62In the Money	$0.81In the Money	$0.77In the Money	$0.22In the Money	12In the Money	---In the Money
MEGNear the Money	$0.06Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.13Near the Money	54Near the Money	---Near the Money	Filter Table By Strike Price of$32.00	MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MEGNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	500Near the Money	---Near the Money	Filter Table By Strike Price of$33.00	MEGIn the Money	$1.64In the Money	$1.76In the Money	$1.52In the Money	$0.00In the Money	10In the Money	---In the Money
MEGOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MEGOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MEGOut of the Money	$0.29Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	MEGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

MEG Energy Corp
TSX:MEGCanadaView on OTC Pink - Current Information

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)