NYSE - Delayed Quote USD
The Bank of Nova Scotia (BNS)
53.52
+0.26
+(0.49%)
At close: May 30 at 4:00:02 PM EDT
53.97
+0.45
+(0.84%)
After hours: May 30 at 6:16:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNS250620C00042500 | 5/20/2025 9:54 AM | 42.5 | 10.09 | 9.40 | 13.30 | 0.00 | 0.00% | 5 | 41 | 72.85% |
| BNS250620C00045000 | 5/27/2025 2:20 PM | 45 | 8.25 | 7.90 | 10.60 | 0.00 | 0.00% | 10 | 69 | 74.90% |
| BNS250620C00047500 | 5/20/2025 10:01 AM | 47.5 | 4.57 | 6.00 | 6.90 | 0.00 | 0.00% | 1 | 776 | 63.04% |
| BNS250620C00050000 | 5/30/2025 12:33 PM | 50 | 3.70 | 3.50 | 4.60 | 0.54 | 17.09% | 5 | 744 | 50.68% |
| BNS250620C00052500 | 5/30/2025 3:45 PM | 52.5 | 1.75 | 1.35 | 1.65 | 0.55 | 45.83% | 24 | 2,452 | 21.49% |
| BNS250620C00055000 | 5/30/2025 2:57 PM | 55 | 0.21 | 0.15 | 0.20 | 0.10 | 90.91% | 259 | 3,175 | 13.97% |
| BNS250620C00057500 | 5/30/2025 10:12 AM | 57.5 | 0.05 | 0.00 | 0.10 | 0.04 | 400.00% | 1 | 812 | 21.68% |
| BNS250620C00060000 | 5/27/2025 9:41 AM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 87 | 174 | 26.95% |
| BNS250620C00062500 | 5/9/2025 2:52 PM | 62.5 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 25 | 29 | 56.40% |
| BNS250620C00065000 | 4/1/2025 1:04 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BNS250620C00075000 | 4/7/2025 2:40 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNS250620P00027500 | 4/3/2025 3:47 PM | 27.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 116.41% |
| BNS250620P00035000 | 2/3/2025 12:55 PM | 35 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 107 | 122.36% |
| BNS250620P00037500 | 4/7/2025 2:16 PM | 37.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| BNS250620P00040000 | 5/22/2025 9:48 AM | 40 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 1,049 | 55.47% |
| BNS250620P00042500 | 5/27/2025 11:54 AM | 42.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 765 | 56.06% |
| BNS250620P00045000 | 5/28/2025 10:01 AM | 45 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 90 | 1,555 | 48.24% |
| BNS250620P00047500 | 5/30/2025 11:16 AM | 47.5 | 0.01 | 0.00 | 0.30 | -0.16 | -94.12% | 4 | 623 | 43.26% |
| BNS250620P00050000 | 5/30/2025 11:47 AM | 50 | 0.08 | 0.00 | 0.20 | -0.04 | -33.33% | 13 | 580 | 25.68% |
| BNS250620P00052500 | 5/30/2025 3:22 PM | 52.5 | 0.25 | 0.25 | 0.35 | -0.30 | -54.55% | 13 | 48 | 15.19% |
| BNS250620P00055000 | 5/30/2025 2:35 PM | 55 | 1.35 | 1.30 | 2.55 | -2.15 | -61.43% | 12 | 31 | 33.74% |
| BNS250620P00057500 | 5/30/2025 9:30 AM | 57.5 | 4.11 | 1.80 | 5.70 | -2.79 | -40.43% | 8 | 2 | 64.50% |
| BNS250620P00060000 | 1/17/2025 1:33 PM | 60 | 9.10 | 8.60 | 11.70 | 0.00 | 0.00% | 1 | 98 | 121.19% |
| BNS250620P00062500 | 11/20/2024 11:00 AM | 62.5 | 7.41 | 9.50 | 12.20 | 0.00 | 0.00% | - | 4 | 95.75% |
Related Tickers
BMO Bank of Montreal
107.35
+0.35%
CM Canadian Imperial Bank of Commerce
67.94
+0.12%
RY Royal Bank of Canada
126.66
+1.33%
TD The Toronto-Dominion Bank
69.05
+0.45%
CM.TO Canadian Imperial Bank of Commerce
93.43
-0.30%
BMO.TO Bank of Montreal
147.37
-0.28%
TD.TO The Toronto-Dominion Bank
94.77
-0.16%
NA.TO National Bank of Canada
135.07
+1.12%
RY.TO Royal Bank of Canada
173.94
+0.89%
HSBC HSBC Holdings plc
59.28
+0.14%