Stocks Options

LAST PRICE
29.5900
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.1687%)

Bid / Lots
29.5500/ 25
Ask / Lots
29.7000/ 3
Open / Previous Close
29.7300 / 29.6400
Day Range
Low 29.3000
High 29.9000
52 Week Range
Low 19.4100
High 33.7000
Volume
2,050,095
above 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 30.731

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MEGIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$20.00	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MEGIn the Money	---In the Money	---In the Money	$7.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MEGIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MEGIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MEGIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEGIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$26.00	MEGOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MEGIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	MEGNear the Money	---Near the Money	---Near the Money	$0.61Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
MEGIn the Money	---In the Money	---In the Money	$2.84In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$28.00	MEGNear the Money	---Near the Money	---Near the Money	$0.88Near the Money	$0.00Near the Money	---Near the Money	129Near the Money
MEGUnderlying issue's last price	---Underlying issue's last price	$4.95Underlying issue's last price	$2.12Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	43Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	MEGUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	16Underlying issue's last price
MEGNear the Money	---Near the Money	---Near the Money	$1.59Near the Money	$0.00Near the Money	---Near the Money	186Near the Money	Filter Table By Strike Price of$30.00	MEGIn the Money	---In the Money	---In the Money	$1.71In the Money	$0.00In the Money	---In the Money	15In the Money
MEGNear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	27Near the Money	Filter Table By Strike Price of$31.00	MEGIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	10In the Money
MEGNear the Money	---Near the Money	---Near the Money	$0.81Near the Money	$0.00Near the Money	---Near the Money	42Near the Money	Filter Table By Strike Price of$32.00	MEGIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	833Out of the Money	Filter Table By Strike Price of$33.00	MEGIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$34.00	MEGIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$35.00	MEGIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$36.00	MEGIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$37.00	MEGIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out 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	$8.55In the Money	$0.00In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	MEGIn the Money	---In the Money	---In the Money	$9.55In the Money	$0.00In the Money	---In the Money	---In the Money
MEGOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$40.00	MEGIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)