Optionistics

Quote for GFL (GFL ENVIRONMENTAL INC)

Data as of

Last
43.59
Change
-1.41
Open
44.57
Previous
45.00
High
44.77
Low
43.26
Bid
-
Ask
-
Volume
5,182,652
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.683
Hist Vol
0.283
Opt Volume
55,700
Open Int
565,524

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Dec 18 '26 37.50Dec 18 '26 45.00-3.007.50
Jan 15 '27 35.00Jan 15 '27 40.00-1.255.00
Dec 18 '26 40.00Dec 18 '26 45.00-2.205.00
Dec 18 '26 37.50Dec 18 '26 42.50-1.845.00
Jan 15 '27 35.00Jan 15 '27 42.50-2.727.50
Dec 18 '26 35.00Dec 18 '26 45.00-4.2010.00
Nov 20 '26 35.00Nov 20 '26 42.50-2.787.50
Apr 16 '27 35.00Apr 16 '27 37.50-0.302.50
Jan 15 '27 35.00Jan 15 '27 45.00-4.3010.00
Oct 16 '26 37.50Oct 16 '26 47.50-5.3810.00
Nov 20 '26 35.00Nov 20 '26 45.00-4.3710.00
Nov 20 '26 37.50Nov 20 '26 42.50-2.045.00
Oct 16 '26 40.00Oct 16 '26 47.50-4.657.50
Jan 15 '27 37.50Jan 15 '27 40.00-0.702.50
Jan 15 '27 35.00Jan 15 '27 37.50-0.552.50
Apr 16 '27 35.00Apr 16 '27 40.00-1.505.00
Dec 18 '26 37.50Dec 18 '26 40.00-0.802.50
Nov 20 '26 37.50Nov 20 '26 45.00-3.637.50
Nov 20 '26 35.00Nov 20 '26 40.00-1.645.00
Dec 18 '26 40.00Dec 18 '26 42.50-1.042.50
Mar 19 '27 35.00Mar 19 '27 37.50-0.602.50
Nov 20 '26 37.50Nov 20 '26 40.00-0.902.50
Nov 20 '26 40.00Nov 20 '26 42.50-1.142.50
Jan 15 '27 37.50Jan 15 '27 42.50-2.175.00
Mar 19 '27 35.00Mar 19 '27 40.00-1.705.00
Nov 20 '26 40.00Nov 20 '26 45.00-2.735.00
Jan 15 '27 37.50Jan 15 '27 45.00-3.757.50
Dec 18 '26 35.00Dec 18 '26 42.50-3.047.50
Nov 20 '26 35.00Nov 20 '26 37.50-0.742.50
Oct 16 '26 37.50Oct 16 '26 40.00-0.732.50
Oct 16 '26 35.00Oct 16 '26 47.50-5.8012.50
Mar 19 '27 37.50Mar 19 '27 40.00-1.102.50
Dec 17 '27 35.00Dec 17 '27 40.00-2.055.00
Apr 16 '27 37.50Apr 16 '27 40.00-1.202.50
Dec 18 '26 35.00Dec 18 '26 40.00-2.005.00
Jan 15 '27 40.00Jan 15 '27 42.50-1.472.50
Mar 19 '27 35.00Mar 19 '27 42.50-3.507.50
Jan 15 '27 40.00Jan 15 '27 45.00-3.055.00
Oct 16 '26 37.50Oct 16 '26 42.50-2.035.00
Mar 19 '27 40.00Mar 19 '27 42.50-1.802.50