CPX – Capital Power Corporation
Last update: April 24, 2024 at 5:39 p.m. (Real-time)
- Last price: 35.630
- Net change: 0.040
- Bid price: 35.590
- Ask price: 35.770
- 30-day historical volatility: 10.55%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 14,286
Volume: 48
|
Open interest: 12,013
Volume: 1
|
||||||||||||
May 17, 2024 | 3.65 | 4.00 | 4.00 | 0 | 0 | 0 | 32.00 | 0.02 | 0.18 | 0.18 | 0 | 15 | 0 |
May 17, 2024 | 2.70 | 3.10 | 3.10 | 0 | 0 | 0 | 33.00 | 0.05 | 0.24 | 0.24 | 0 | 10 | 0 |
May 17, 2024 | 1.85 | 2.20 | 2.20 | 0 | 0 | 0 | 34.00 | 0.14 | 0.39 | 0.39 | 0 | 21 | 0 |
May 17, 2024 | 1.10 | 1.40 | 1.40 | -0.25 | 40 | 16 | 35.00 | 0.33 | 0.50 | 0.50 | -0.17 | 58 | 1 |
May 17, 2024 | 0.55 | 0.70 | 0.70 | -0.30 | 75 | 5 | 36.00 | 0.75 | 1.00 | 1.00 | 0 | 57 | 0 |
May 17, 2024 | 0.16 | 0.38 | 0.38 | 0 | 175 | 0 | 37.00 | 1.35 | 1.65 | 1.65 | 0 | 109 | 0 |
May 17, 2024 | 0.01 | 0.19 | 0.19 | 0 | 129 | 0 | 38.00 | 2.15 | 2.50 | 2.50 | 0 | 55 | 0 |
May 17, 2024 | 0 | 0.10 | 0.10 | 0 | 96 | 0 | 39.00 | 3.10 | 3.45 | 3.45 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0.13 | 0.13 | 0 | 177 | 0 | 40.00 | 4.10 | 4.45 | 4.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.14 | 0.14 | 0 | 116 | 0 | 41.00 | 5.10 | 5.45 | 5.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.14 | 0.14 | 0 | 0 | 0 | 42.00 | 6.10 | 6.45 | 6.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.14 | 0.14 | 0 | 0 | 0 | 44.00 | 8.10 | 8.45 | 8.45 | 0 | 0 | 0 |
June 21, 2024 | 5.90 | 6.15 | 6.15 | 0 | 0 | 0 | 30.00 | 0.02 | 0.08 | 0.08 | 0 | 63 | 0 |
June 21, 2024 | 4.00 | 4.25 | 4.25 | 0 | 0 | 0 | 32.00 | 0.14 | 0.32 | 0.32 | 0 | 16 | 0 |
June 21, 2024 | 3.05 | 3.40 | 3.40 | 0 | 0 | 0 | 33.00 | 0.21 | 0.45 | 0.45 | 0 | 7 | 0 |
June 21, 2024 | 2.25 | 2.60 | 2.60 | 0 | 5 | 0 | 34.00 | 0.36 | 0.65 | 0.65 | 0 | 20 | 0 |
June 21, 2024 | 1.55 | 1.85 | 1.85 | 0 | 8 | 0 | 35.00 | 0.65 | 0.85 | 0.85 | 0 | 157 | 0 |
June 21, 2024 | 1.00 | 1.20 | 1.20 | 0 | 239 | 0 | 36.00 | 1.10 | 1.30 | 1.30 | 0 | 71 | 0 |
June 21, 2024 | 0.55 | 0.75 | 0.75 | 0 | 42 | 0 | 37.00 | 1.60 | 1.90 | 1.90 | 0 | 16 | 0 |
June 21, 2024 | 0.23 | 0.43 | 0.43 | 0 | 284 | 0 | 38.00 | 2.30 | 2.60 | 2.60 | 0 | 52 | 0 |
June 21, 2024 | 0.03 | 0.26 | 0.26 | 0 | 115 | 0 | 39.00 | 3.20 | 3.50 | 3.50 | 0 | 3 | 0 |
June 21, 2024 | 0.01 | 0.16 | 0.16 | 0 | 585 | 0 | 40.00 | 4.20 | 4.45 | 4.45 | 0 | 11 | 0 |
June 21, 2024 | 0.01 | 0.12 | 0.12 | 0 | 48 | 0 | 41.00 | 5.20 | 5.45 | 5.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.12 | 0.12 | 0 | 538 | 0 | 42.00 | 6.20 | 6.45 | 6.45 | 0 | 521 | 0 |
June 21, 2024 | 0 | 0.11 | 0.11 | 0 | 40 | 0 | 44.00 | 8.20 | 8.45 | 8.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.11 | 0.11 | 0 | 20 | 0 | 45.00 | 9.20 | 9.45 | 9.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.11 | 0.11 | -0.02 | 2 | 1 | 46.00 | 10.20 | 10.45 | 10.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 48.00 | 12.20 | 12.45 | 12.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 50.00 | 14.20 | 14.45 | 14.45 | 0 | 0 | 0 |
July 19, 2024 | 4.10 | 4.35 | 4.35 | 0 | 0 | 0 | 32.00 | 0.27 | 0.55 | 0.55 | 0 | 3 | 0 |
July 19, 2024 | 3.05 | 3.45 | 3.45 | 0 | 0 | 0 | 33.00 | 0.42 | 0.70 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 2.25 | 2.70 | 2.70 | 0 | 0 | 0 | 34.00 | 0.75 | 1.00 | 1.00 | 0 | 21 | 0 |
July 19, 2024 | 1.70 | 1.95 | 1.95 | 0 | 0 | 0 | 35.00 | 1.10 | 1.35 | 1.35 | 0 | 52 | 0 |
July 19, 2024 | 1.10 | 1.35 | 1.35 | 0 | 1 | 0 | 36.00 | 1.60 | 1.70 | 1.70 | 0 | 32 | 0 |
July 19, 2024 | 0.65 | 0.90 | 0.90 | 0 | 72 | 0 | 37.00 | 2.10 | 2.35 | 2.35 | 0 | 51 | 0 |
July 19, 2024 | 0.30 | 0.50 | 0.50 | -0.19 | 4 | 20 | 38.00 | 2.75 | 3.15 | 3.15 | 0 | 14 | 0 |
July 19, 2024 | 0.10 | 0.35 | 0.35 | 0 | 38 | 0 | 39.00 | 3.60 | 4.00 | 4.00 | 0 | 0 | 0 |
July 19, 2024 | 0.09 | 0.22 | 0.22 | 0 | 116 | 0 | 40.00 | 4.60 | 4.85 | 4.85 | 0 | 0 | 0 |
July 19, 2024 | 0.03 | 0.16 | 0.16 | 0 | 40 | 0 | 41.00 | 5.55 | 5.85 | 5.85 | 0 | 8 | 0 |
July 19, 2024 | 0.01 | 0.23 | 0.23 | 0 | 0 | 0 | 42.00 | 6.45 | 6.80 | 6.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.21 | 0.21 | 0 | 0 | 0 | 44.00 | 8.45 | 8.80 | 8.80 | 0 | 0 | 0 |
August 16, 2024 | 4.15 | 4.40 | 4.40 | 0 | 0 | 0 | 32.00 | 0.47 | 0.75 | 0.75 | 0 | 15 | 0 |
August 16, 2024 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 | 33.00 | 0.65 | 0.95 | 0.95 | 0 | 5 | 0 |
August 16, 2024 | 2.55 | 2.90 | 2.90 | 0 | 0 | 0 | 34.00 | 0.90 | 1.25 | 1.25 | 0 | 0 | 0 |
August 16, 2024 | 1.90 | 2.20 | 2.20 | 0 | 0 | 0 | 35.00 | 1.30 | 1.60 | 1.60 | 0 | 0 | 0 |
August 16, 2024 | 1.35 | 1.65 | 1.65 | 0 | 0 | 0 | 36.00 | 1.75 | 2.05 | 2.05 | 0 | 7 | 0 |
August 16, 2024 | 0.85 | 1.15 | 1.15 | 0 | 0 | 0 | 37.00 | 2.30 | 2.60 | 2.60 | 0 | 7 | 0 |
August 16, 2024 | 0.55 | 0.80 | 0.80 | 0 | 0 | 0 | 38.00 | 3.00 | 3.30 | 3.30 | 0 | 0 | 0 |
August 16, 2024 | 0.35 | 0.55 | 0.55 | 0 | 0 | 0 | 39.00 | 3.70 | 4.00 | 4.00 | 0 | 0 | 0 |
August 16, 2024 | 0.19 | 0.39 | 0.39 | -0.06 | 68 | 4 | 40.00 | 4.55 | 4.85 | 4.85 | 0 | 12 | 0 |
August 16, 2024 | 0.09 | 0.28 | 0.28 | 0 | 1 | 0 | 41.00 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
August 16, 2024 | 0.03 | 0.20 | 0.20 | 0 | 3 | 0 | 42.00 | 6.45 | 6.75 | 6.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 44.00 | 8.40 | 8.70 | 8.70 | 0 | 0 | 0 |
September 20, 2024 | 5.95 | 6.35 | 6.35 | 0 | 5 | 0 | 30.00 | 0.32 | 0.45 | 0.45 | 0 | 31 | 0 |
September 20, 2024 | 4.25 | 4.55 | 4.55 | 0 | 0 | 0 | 32.00 | 0.55 | 0.90 | 0.90 | 0 | 31 | 0 |
September 20, 2024 | 3.45 | 3.85 | 3.85 | 0 | 0 | 0 | 33.00 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 |
September 20, 2024 | 2.75 | 3.15 | 3.15 | 0 | 0 | 0 | 34.00 | 1.10 | 1.40 | 1.40 | 0 | 98 | 0 |
September 20, 2024 | 2.15 | 2.45 | 2.45 | 0 | 132 | 0 | 35.00 | 1.50 | 1.80 | 1.80 | 0 | 74 | 0 |
September 20, 2024 | 1.60 | 1.95 | 1.95 | 0 | 18 | 0 | 36.00 | 1.90 | 2.20 | 2.20 | 0 | 105 | 0 |
September 20, 2024 | 1.15 | 1.45 | 1.45 | 0 | 4 | 0 | 37.00 | 2.45 | 2.80 | 2.80 | 0 | 1 | 0 |
September 20, 2024 | 0.75 | 1.00 | 1.00 | 0 | 9,033 | 0 | 38.00 | 3.10 | 3.45 | 3.45 | 0 | 9,056 | 0 |
September 20, 2024 | 0.50 | 0.80 | 0.80 | 0 | 80 | 0 | 39.00 | 3.90 | 4.25 | 4.25 | 0 | 0 | 0 |
September 20, 2024 | 0.31 | 0.60 | 0.60 | 0 | 369 | 0 | 40.00 | 4.70 | 5.10 | 5.10 | 0 | 19 | 0 |
September 20, 2024 | 0.17 | 0.47 | 0.47 | 0 | 0 | 0 | 41.00 | 5.50 | 5.85 | 5.85 | 0 | 0 | 0 |
September 20, 2024 | 0.08 | 0.36 | 0.36 | 0 | 158 | 0 | 42.00 | 6.45 | 6.80 | 6.80 | 0 | 1 | 0 |
September 20, 2024 | 0.01 | 0.27 | 0.27 | 0 | 6 | 0 | 44.00 | 8.40 | 8.75 | 8.75 | 0 | 30 | 0 |
September 20, 2024 | 0 | 0.29 | 0.29 | 0 | 65 | 0 | 45.00 | 9.35 | 9.75 | 9.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.18 | 0.18 | 0 | 1 | 0 | 46.00 | 10.35 | 10.70 | 10.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.10 | 0.10 | 0 | 6 | 0 | 50.00 | 14.30 | 14.65 | 14.65 | 0 | 0 | 0 |
October 18, 2024 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 | 32.00 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 |
October 18, 2024 | 3.55 | 3.90 | 3.90 | 0 | 0 | 0 | 33.00 | 1.10 | 1.40 | 1.40 | 0 | 0 | 0 |
October 18, 2024 | 2.80 | 3.15 | 3.15 | 0 | 0 | 0 | 34.00 | 1.40 | 1.70 | 1.70 | 0 | 0 | 0 |
October 18, 2024 | 2.20 | 2.55 | 2.55 | 0 | 0 | 0 | 35.00 | 1.80 | 2.10 | 2.10 | 0 | 0 | 0 |
October 18, 2024 | 1.65 | 2.00 | 2.00 | 0 | 0 | 0 | 36.00 | 2.20 | 2.60 | 2.60 | 0 | 0 | 0 |
October 18, 2024 | 1.25 | 1.55 | 1.55 | 0 | 0 | 0 | 37.00 | 2.75 | 3.15 | 3.15 | 0 | 0 | 0 |
October 18, 2024 | 0.85 | 1.15 | 1.15 | 0 | 0 | 0 | 38.00 | 3.45 | 3.80 | 3.80 | 0 | 0 | 0 |
October 18, 2024 | 0.55 | 0.85 | 0.85 | 0 | 0 | 0 | 39.00 | 4.15 | 4.55 | 4.55 | 0 | 0 | 0 |
October 18, 2024 | 0.37 | 0.65 | 0.65 | 0 | 0 | 0 | 40.00 | 4.95 | 5.30 | 5.30 | 0 | 0 | 0 |
December 20, 2024 | 6.30 | 6.50 | 6.50 | 0 | 30 | 0 | 30.00 | 0.60 | 0.75 | 0.75 | 0 | 60 | 0 |
December 20, 2024 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 | 32.00 | 1.00 | 1.40 | 1.40 | 0 | 158 | 0 |
December 20, 2024 | 3.10 | 3.50 | 3.50 | 0 | 10 | 0 | 34.00 | 1.70 | 2.00 | 2.00 | 0 | 258 | 0 |
December 20, 2024 | 2.50 | 2.90 | 2.90 | 0 | 0 | 0 | 35.00 | 2.10 | 2.40 | 2.40 | 0 | 190 | 0 |
December 20, 2024 | 2.00 | 2.35 | 2.35 | 0 | 18 | 0 | 36.00 | 2.50 | 2.90 | 2.90 | 0 | 148 | 0 |
December 20, 2024 | 1.20 | 1.50 | 1.50 | 0 | 131 | 0 | 38.00 | 3.65 | 4.10 | 4.10 | 0 | 69 | 0 |
December 20, 2024 | 0.65 | 0.90 | 0.90 | 0 | 127 | 0 | 40.00 | 5.05 | 5.50 | 5.50 | 0 | 34 | 0 |
December 20, 2024 | 0.31 | 0.55 | 0.55 | 0 | 63 | 0 | 42.00 | 6.70 | 7.10 | 7.10 | 0 | 7 | 0 |
December 20, 2024 | 0.12 | 0.44 | 0.44 | 0 | 829 | 0 | 44.00 | 8.50 | 8.95 | 8.95 | 0 | 3 | 0 |
December 20, 2024 | 0.07 | 0.36 | 0.36 | 0 | 103 | 0 | 45.00 | 9.45 | 9.90 | 9.90 | 0 | 32 | 0 |
March 21, 2025 | 6.20 | 6.85 | 6.85 | 0 | 0 | 0 | 30.00 | 1.10 | 1.45 | 1.45 | 0 | 42 | 0 |
March 21, 2025 | 4.65 | 5.30 | 5.30 | 0 | 0 | 0 | 32.00 | 1.60 | 1.95 | 1.95 | 0 | 1 | 0 |
March 21, 2025 | 3.35 | 3.95 | 3.95 | 0 | 0 | 0 | 34.00 | 2.20 | 2.65 | 2.65 | 0 | 21 | 0 |
March 21, 2025 | 2.80 | 3.40 | 3.40 | 0 | 0 | 0 | 35.00 | 2.60 | 3.10 | 3.10 | 0 | 10 | 0 |
March 21, 2025 | 2.30 | 2.85 | 2.85 | 0 | 0 | 0 | 36.00 | 3.10 | 3.60 | 3.60 | 0 | 0 | 0 |
March 21, 2025 | 1.60 | 2.05 | 2.05 | 0 | 0 | 0 | 38.00 | 4.20 | 4.75 | 4.75 | 0 | 0 | 0 |
March 21, 2025 | 1.00 | 1.45 | 1.45 | 0 | 11 | 0 | 40.00 | 5.50 | 6.15 | 6.15 | 0 | 0 | 0 |
March 21, 2025 | 0.50 | 1.00 | 1.00 | 0 | 7 | 0 | 42.00 | 7.10 | 7.75 | 7.75 | 0 | 0 | 0 |
March 21, 2025 | 0.25 | 0.70 | 0.70 | 0 | 1 | 0 | 44.00 | 8.85 | 9.50 | 9.50 | 0 | 0 | 0 |
March 21, 2025 | 0.17 | 0.60 | 0.60 | -0.20 | 2 | 2 | 45.00 | 9.75 | 10.40 | 10.40 | 0 | 40 | 0 |