Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

ALA – AltaGas Ltd.

Last update: May 24, 2022 at 3:28 p.m.   (Real-time)

  • Last price: 29.650
  • Net change: -0.010
  • Bid price: 29.640
  • Ask price: 29.660
  • 30-day historical volatility: 19.49%
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: 13,255
Volume: 105
Open interest: 7,105
Volume: 33
May 27, 2022 (Weekly) 3.55 3.80 3.80 0 0 0 26.00 0 0.05 0.09 0 0 0
May 27, 2022 (Weekly) 3.05 3.30 3.30 0 0 0 26.50 0 0.05 0.11 0 0 0
May 27, 2022 (Weekly) 2.54 2.80 2.80 0 0 0 27.00 0 0.06 0.10 0 0 0
May 27, 2022 (Weekly) 2.05 2.27 2.31 0 0 0 27.50 0 0.06 0.11 0 0 0
May 27, 2022 (Weekly) 1.60 1.79 1.82 0 0 0 28.00 0 0.10 0.13 0 2 0
May 27, 2022 (Weekly) 1.11 1.32 1.36 0 10 0 28.50 0.03 0.10 0.14 0 0 0
May 27, 2022 (Weekly) 0.71 0.84 0.96 0 10 0 29.00 0.08 0.17 0.21 0 0 0
May 27, 2022 (Weekly) 0.35 0.46 0.50 0 15 0 29.50 0.20 0.30 0.36 0 15 0
May 27, 2022 (Weekly) 0.12 0.21 0.25 0 56 0 30.00 0.44 0.57 0.69 0 0 0
May 27, 2022 (Weekly) 0.02 0.09 0.11 0 21 0 30.50 0.83 0.96 1.12 0 0 0
May 27, 2022 (Weekly) 0 0.07 0.08 0 10 0 31.00 1.25 1.50 1.59 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 0 0 31.50 1.74 1.99 2.09 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.06 0 0 0 32.00 2.24 2.48 2.59 0 0 0
June 3, 2022 (Weekly) 3.60 3.85 3.80 0 0 0 26.00 0 0.07 0.09 0 0 0
June 3, 2022 (Weekly) 3.10 3.35 3.30 0 0 0 26.50 0.02 0.09 0.10 0 0 0
June 3, 2022 (Weekly) 2.61 2.84 2.85 0 0 0 27.00 0.02 0.10 0.11 0 0 0
June 3, 2022 (Weekly) 2.11 2.33 2.38 0 0 0 27.50 0.06 0.13 0.14 0 0 0
June 3, 2022 (Weekly) 1.63 1.87 1.92 0 0 0 28.00 0.08 0.17 0.18 0 0 0
June 3, 2022 (Weekly) 1.24 1.41 1.49 0 0 0 28.50 0.14 0.22 0.24 0 0 0
June 3, 2022 (Weekly) 0.86 0.98 1.06 0 0 0 29.00 0.24 0.33 0.35 0 0 0
June 3, 2022 (Weekly) 0.53 0.64 0.66 0 1 0 29.50 0.39 0.48 0.52 0 0 0
June 3, 2022 (Weekly) 0.29 0.38 0.41 0 2,104 0 30.00 0.62 0.73 0.78 0 0 0
June 3, 2022 (Weekly) 0.14 0.22 0.24 0 0 0 30.50 0.96 1.09 1.18 0 0 0
June 3, 2022 (Weekly) 0.06 0.12 0.13 0 0 0 31.00 1.37 1.50 1.61 0 0 0
June 3, 2022 (Weekly) 0.02 0.08 0.10 0 0 0 31.50 1.77 2.00 2.08 0 0 0
June 10, 2022 (Weekly) 3.60 3.85 3.90 0 0 0 26.00 0.03 0.14 0.14 0 0 0
June 10, 2022 (Weekly) 3.10 3.40 3.40 0 0 0 26.50 0.04 0.14 0.15 0 0 0
June 10, 2022 (Weekly) 2.63 2.88 2.96 0 0 0 27.00 0.09 0.16 0.13 0 0 0
June 10, 2022 (Weekly) 2.18 2.46 2.48 0 0 0 27.50 0.11 0.19 0.20 0 0 0
June 10, 2022 (Weekly) 1.77 1.93 2.08 0 0 0 28.00 0.17 0.24 0.25 0 0 0
June 10, 2022 (Weekly) 1.37 1.49 1.64 0 0 0 28.50 0.24 0.32 0.34 0 0 0
June 10, 2022 (Weekly) 0.98 1.10 1.19 0 2 0 29.00 0.35 0.45 0.47 0 0 0
June 10, 2022 (Weekly) 0.66 0.78 0.79 0 0 0 29.50 0.51 0.63 0.66 0 0 0
June 10, 2022 (Weekly) 0.40 0.53 0.54 0 7 0 30.00 0.75 0.87 0.91 0 0 0
June 10, 2022 (Weekly) 0.24 0.34 0.36 0 11 0 30.50 1.08 1.19 1.34 0 0 0
June 10, 2022 (Weekly) 0.13 0.21 0.23 0 0 0 31.00 1.46 1.58 1.77 0 0 0
June 10, 2022 (Weekly) 0.07 0.14 0.16 0 0 0 31.50 1.81 2.05 2.19 0 0 0
June 17, 2022 9.35 9.95 9.85 0 15 0 20.00 0.02 0.19 0.07 0 24 0
June 17, 2022 8.90 9.45 9.35 0 0 0 20.50 0.02 0.11 0.08 0 0 0
June 17, 2022 8.45 8.95 8.90 0 0 0 21.00 0.02 0.11 0.08 0 0 0
June 17, 2022 7.90 8.45 8.35 0 0 0 21.50 0.02 0.11 0.09 0 0 0
June 17, 2022 7.40 7.95 7.85 0 0 0 22.00 0.02 0.19 0.13 0 25 0
June 17, 2022 6.90 7.45 7.40 0 0 0 22.50 0.02 0.13 0.14 0 27 0
June 17, 2022 6.45 6.95 6.90 0 0 0 23.00 0.02 0.15 0.11 0 4 0
June 17, 2022 5.95 6.40 6.30 0 0 0 23.50 0.02 0.16 0.15 0 0 0
June 17, 2022 5.35 5.95 5.80 0 0 0 24.00 0.02 0.16 0.11 0 136 0
June 17, 2022 4.95 5.45 5.30 0 0 0 24.50 0.02 0.19 0.13 0 32 0
June 17, 2022 4.40 4.95 4.90 0 40 0 25.00 0.04 0.19 0.19 0 32 0
June 17, 2022 3.50 3.95 3.90 0 113 0 26.00 0.07 0.20 0.18 0 97 0
June 17, 2022 2.67 2.87 2.97 0 40 0 27.00 0.15 0.23 0.22 0 939 0
June 17, 2022 1.78 2.06 2.08 0 443 0 28.00 0.30 0.40 0.40 0 566 0
June 17, 2022 1.04 1.18 1.23 0 603 0 29.00 0.55 0.67 0.71 0 151 0
June 17, 2022 0.52 0.64 0.57 -0.08 393 31 30.00 1.01 1.17 1.23 0 232 0
June 17, 2022 0.20 0.26 0.19 -0.11 49 30 31.00 1.68 1.88 1.99 0 167 0
June 17, 2022 0.04 0.10 0.14 0 2,251 0 32.00 2.50 2.89 2.90 0 42 0
June 17, 2022 0 0.12 0.08 0 20 0 33.00 3.50 3.70 3.90 0 60 0
June 17, 2022 0 0.22 0.06 0 0 0 34.00 4.50 4.85 4.85 0 33 0
June 17, 2022 0 0.22 0.22 0 0 0 35.00 5.45 5.85 5.85 0 0 0
July 15, 2022 9.60 9.85 9.85 0 0 0 20.00 0.08 0.14 0.13 0 30 0
July 15, 2022 9.10 9.35 9.35 0 0 0 20.50 0.08 0.14 0.14 0 0 0
July 15, 2022 8.60 8.85 8.85 0 0 0 21.00 0.07 0.14 0.15 0 0 0
July 15, 2022 8.05 8.35 8.35 0 0 0 21.50 0.06 0.16 0.15 0 10 0
July 15, 2022 7.60 7.85 7.85 0 0 0 22.00 0.06 0.17 0.16 0 24 0
July 15, 2022 7.10 7.40 7.35 0 0 0 22.50 0.06 0.18 0.18 0 139 0
July 15, 2022 6.60 6.90 6.85 0 0 0 23.00 0.07 0.19 0.19 0 20 0
July 15, 2022 6.10 6.40 6.40 0 0 0 23.50 0.09 0.19 0.20 0 137 0
July 15, 2022 5.65 5.90 5.90 0 0 0 24.00 0.10 0.22 0.21 0 11 0
July 15, 2022 5.15 5.40 5.40 0 0 0 24.50 0.12 0.24 0.23 0 11 0
July 15, 2022 4.65 4.90 4.90 0 0 0 25.00 0.17 0.24 0.24 0 24 0
July 15, 2022 3.70 3.95 3.95 0 5 0 26.00 0.23 0.30 0.32 0 46 0
July 15, 2022 2.83 2.97 3.05 0 25 0 27.00 0.35 0.41 0.41 0 226 0
July 15, 2022 2.00 2.13 2.20 0 85 0 28.00 0.55 0.62 0.61 0 143 0
July 15, 2022 1.31 1.42 1.40 -0.03 114 3 29.00 0.85 0.94 0.96 0 70 0
July 15, 2022 0.78 0.87 0.70 -0.18 107 11 30.00 1.31 1.44 1.46 0 47 0
July 15, 2022 0.43 0.51 0.37 -0.15 2,255 5 31.00 1.98 2.09 2.18 0 44 0
July 15, 2022 0.22 0.29 0.30 0 31 0 32.00 2.77 2.92 2.96 0 25 0
July 15, 2022 0.11 0.18 0.18 0 50 0 33.00 3.60 3.80 3.85 0 0 0
July 15, 2022 0.03 0.11 0.12 0 0 0 34.00 4.55 4.80 4.80 0 10 0
July 15, 2022 0 0.10 0.11 0 0 0 35.00 5.55 5.75 5.80 0 10 0
August 19, 2022 5.65 5.95 5.90 0 0 0 24.00 0.22 0.28 0.28 0 0 0
August 19, 2022 5.15 5.45 5.45 0 0 0 24.50 0.25 0.33 0.32 0 5 0
August 19, 2022 4.70 4.95 4.95 0 0 0 25.00 0.28 0.38 0.38 0 10 0
August 19, 2022 3.85 4.05 4.10 0 37 0 26.00 0.40 0.48 0.48 0 15 0
August 19, 2022 3.00 3.20 3.30 0 30 0 27.00 0.56 0.66 0.66 0 100 0
August 19, 2022 2.24 2.38 2.46 0 110 0 28.00 0.78 0.90 0.92 0 23 0
August 19, 2022 1.59 1.73 1.73 0 67 0 29.00 1.12 1.22 1.26 0 30 0
August 19, 2022 1.07 1.19 1.20 0 139 0 30.00 1.60 1.69 1.73 0 11 0
August 19, 2022 0.70 0.79 0.81 0 61 0 31.00 2.22 2.33 2.36 0 11 0
August 19, 2022 0.42 0.50 0.50 0 33 0 32.00 2.96 3.10 3.15 0 11 0
August 19, 2022 0.26 0.35 0.35 0 0 0 33.00 3.75 3.95 3.95 0 11 0
August 19, 2022 0.16 0.23 0.23 0 0 0 34.00 4.60 4.85 4.85 0 0 0
August 19, 2022 0.10 0.17 0.18 0 0 0 35.00 5.55 5.80 5.80 0 0 0
September 16, 2022 9.55 9.95 9.95 0 0 0 20.00 0.12 0.23 0.24 0 12 0
September 16, 2022 8.55 8.95 8.95 0 0 0 21.00 0.13 0.25 0.24 0 0 0
September 16, 2022 7.55 8.00 7.95 0 0 0 22.00 0.16 0.26 0.26 0 0 0
September 16, 2022 6.60 7.00 7.00 0 0 0 23.00 0.22 0.32 0.31 0 0 0
September 16, 2022 5.65 6.05 6.05 0 0 0 24.00 0.31 0.41 0.42 0 38 0
September 16, 2022 5.20 5.55 5.55 0 0 0 24.50 0.36 0.46 0.46 0 24 0
September 16, 2022 4.75 5.15 5.15 0 9 0 25.00 0.42 0.50 0.50 0 129 0
September 16, 2022 3.95 4.20 4.30 0 25 0 26.00 0.56 0.64 0.65 0 66 0
September 16, 2022 3.15 3.35 3.45 0 0 0 27.00 0.74 0.85 0.85 0 15 0
September 16, 2022 2.44 2.62 2.68 0 172 0 28.00 1.00 1.11 1.12 0 84 0
September 16, 2022 1.81 1.96 1.96 0 0 0 29.00 1.38 1.50 1.51 0 35 0
September 16, 2022 1.30 1.42 1.44 0 414 0 30.00 1.83 2.00 2.00 0 56 0
September 16, 2022 0.87 1.03 0.75 -0.30 8 10 31.00 2.42 2.58 2.76 0.16 45 11
September 16, 2022 0.59 0.71 0.73 0 61 0 32.00 3.10 3.30 3.50 0.10 22 11
September 16, 2022 0.39 0.50 0.52 0 7 0 33.00 3.90 4.10 4.15 -0.05 0 11
September 16, 2022 0.26 0.36 0.35 0 0 0 34.00 4.75 4.95 5.15 0 0 0
September 16, 2022 0.16 0.25 0.25 0 0 0 35.00 5.60 5.95 6.05 0 0 0
October 21, 2022 5.25 5.65 5.65 0 0 0 24.50 0.46 0.57 0.58 0 0 0
October 21, 2022 4.85 5.10 5.20 0 0 0 25.00 0.52 0.64 0.64 0 0 0
October 21, 2022 4.00 4.25 4.35 0 0 0 26.00 0.68 0.82 0.82 0 0 0
October 21, 2022 3.20 3.45 3.55 0 0 0 27.00 0.90 1.04 1.06 0 0 0
October 21, 2022 2.54 2.72 2.79 0 0 0 28.00 1.19 1.36 1.37 0 0 0
October 21, 2022 1.94 2.10 2.12 0 0 0 29.00 1.56 1.75 1.77 0 0 0
October 21, 2022 1.41 1.60 1.59 0 0 0 30.00 2.07 2.22 2.27 0 0 0
October 21, 2022 1.02 1.19 1.19 0 0 0 31.00 2.66 2.83 2.87 0 0 0
October 21, 2022 0.73 0.86 0.87 0 0 0 32.00 3.35 3.60 3.60 0 0 0
October 21, 2022 0.50 0.64 0.62 0 0 0 33.00 4.15 4.35 4.40 0 0 0
October 21, 2022 0.34 0.47 0.46 0 0 0 34.00 4.95 5.20 5.20 0 0 0
October 21, 2022 0.22 0.34 0.34 0 0 0 35.00 5.75 6.10 6.10 0 0 0
November 18, 2022 4.95 5.20 5.20 0 0 0 25.00 0.61 0.75 0.74 0 0 0
November 18, 2022 4.10 4.35 4.40 0 0 0 26.00 0.79 0.91 0.93 0 0 0
November 18, 2022 3.35 3.60 3.60 0 0 0 27.00 1.01 1.15 1.15 0 0 0
November 18, 2022 2.66 2.91 2.91 0 0 0 28.00 1.30 1.46 1.46 0 0 0
November 18, 2022 2.07 2.30 2.28 0 0 0 29.00 1.65 1.87 1.87 0 0 0
November 18, 2022 1.54 1.79 1.77 0 0 0 30.00 2.14 2.35 2.37 0 0 0
November 18, 2022 1.17 1.35 1.35 0 0 0 31.00 2.74 2.97 2.96 0 0 0
November 18, 2022 0.85 1.01 1.01 0 0 0 32.00 3.40 3.65 3.60 0 0 0
November 18, 2022 0.61 0.76 0.75 0 0 0 33.00 4.15 4.40 4.40 0 0 0
November 18, 2022 0.43 0.57 0.57 0 0 0 34.00 5.00 5.25 5.20 0 0 0
December 16, 2022 9.50 10.05 10.00 0 0 0 20.00 0.21 0.31 0.31 0 5 0
December 16, 2022 7.55 8.05 8.05 0 0 0 22.00 0.33 0.46 0.46 0 27 0
December 16, 2022 6.70 7.15 7.15 0 0 0 23.00 0.43 0.57 0.58 0 17 0
December 16, 2022 5.80 6.20 6.20 0 0 0 24.00 0.54 0.67 0.66 0 21 0
December 16, 2022 5.00 5.30 5.35 0 0 0 25.00 0.70 0.82 0.83 0 59 0
December 16, 2022 4.20 4.45 4.55 0 84 0 26.00 0.89 1.01 1.03 0 24 0
December 16, 2022 2.78 3.05 3.05 0 57 0 28.00 1.39 1.61 1.65 0 0 0
December 16, 2022 1.65 1.93 1.92 0 187 0 30.00 2.29 2.54 2.55 0 0 0
December 16, 2022 0.94 1.16 1.14 0 18 0 32.00 3.50 3.80 3.95 0 0 0
December 16, 2022 0.49 0.56 0.66 0 15 0 34.00 5.10 5.35 5.50 0 0 0
December 16, 2022 0.37 0.50 0.51 0 4 0 35.00 5.90 6.25 6.35 0 0 0
December 16, 2022 0.26 0.36 0.38 0 0 0 36.00 6.70 7.25 7.25 0 0 0
December 16, 2022 0.05 0.17 0.22 0 0 0 40.00 10.50 11.00 11.05 0 0 0
January 20, 2023 16.50 16.90 16.90 0 0 0 13.00 0.17 0.23 0.23 0 281 0
January 20, 2023 15.50 15.90 15.90 0 0 0 14.00 0.16 0.21 0.24 0 25 0
January 20, 2023 14.45 14.90 14.90 0 0 0 15.00 0.16 0.24 0.27 0 32 0
January 20, 2023 13.50 13.90 13.90 0 0 0 16.00 0.16 0.26 0.26 0 7 0
January 20, 2023 12.45 12.90 12.90 0 0 0 17.00 0.16 0.26 0.26 0 24 0
January 20, 2023 11.50 11.95 11.95 0 15 0 18.00 0.17 0.27 0.27 0 0 0
January 20, 2023 10.50 10.95 10.95 0 0 0 19.00 0.21 0.29 0.29 0 73 0
January 20, 2023 9.55 10.00 9.95 0 10 0 20.00 0.23 0.34 0.34 0 116 0
January 20, 2023 8.60 9.00 9.00 0 0 0 21.00 0.33 0.41 0.41 0 75 0
January 20, 2023 7.60 8.00 8.10 0 0 0 22.00 0.39 0.50 0.50 0 90 0
January 20, 2023 6.70 7.10 7.10 0 23 0 23.00 0.48 0.62 0.63 0 50 0
January 20, 2023 5.80 6.25 6.25 0 16 0 24.00 0.61 0.77 0.77 0 110 0
January 20, 2023 5.05 5.35 5.35 0 95 0 25.00 0.76 0.94 0.94 0 50 0
January 20, 2023 4.25 4.55 4.60 0 49 0 26.00 0.96 1.15 1.15 0 10 0
January 20, 2023 3.50 3.75 3.55 -0.20 1,079 15 27.00 1.22 1.42 1.44 0 0 0
January 20, 2023 2.83 3.10 3.15 0 34 0 28.00 1.55 1.76 1.76 0 10 0
January 20, 2023 1.74 2.01 2.02 0 193 0 30.00 2.49 2.72 2.71 0 1,510 0
January 20, 2023 0.42 0.57 0.56 0 0 0 35.00 6.05 6.35 6.45 0 0 0
January 20, 2023 0.09 0.22 0.24 0 434 0 40.00 10.60 11.05 11.05 0 60 0
March 17, 2023 7.60 8.15 8.15 0 0 0 22.00 0.46 0.63 0.65 0 5 0
March 17, 2023 5.95 6.35 6.40 0 0 0 24.00 0.71 0.91 0.92 0 0 0
March 17, 2023 5.15 5.50 5.55 0 0 0 25.00 0.88 1.11 1.11 0 0 0
March 17, 2023 4.35 4.70 4.80 0 0 0 26.00 1.10 1.35 1.35 0 0 0
March 17, 2023 3.00 3.35 3.45 0 0 0 28.00 1.72 2.01 2.01 0 0 0
March 17, 2023 1.95 2.28 2.26 0 12 0 30.00 2.62 2.95 2.98 0 0 0
March 17, 2023 1.20 1.48 1.49 0 0 0 32.00 3.85 4.15 4.25 0 0 0
March 17, 2023 0.71 0.96 0.98 0 0 0 34.00 5.35 5.65 5.75 0 0 0
March 17, 2023 0.55 0.77 0.78 0 3 0 35.00 6.20 6.50 6.65 0 0 0
March 17, 2023 0.42 0.62 0.63 0 0 0 36.00 7.00 7.40 7.50 0 0 0
March 17, 2023 0.15 0.25 0.25 0 0 0 40.00 10.60 11.15 11.20 0 0 0
January 19, 2024 9.35 10.20 10.25 0 1 0 20.00 0.50 0.97 0.98 0 18 0
January 19, 2024 7.70 8.50 8.50 0 20 0 22.00 0.80 1.29 1.27 0 0 0
January 19, 2024 6.80 7.70 7.65 0 0 0 23.00 1.00 1.49 1.48 0 3 0
January 19, 2024 6.00 6.90 6.90 0 0 0 24.00 1.20 1.70 1.70 0 0 0
January 19, 2024 5.30 6.15 6.15 0 28 0 25.00 1.50 2.00 1.90 0 4 0
January 19, 2024 4.80 5.50 5.50 0 430 0 26.00 1.80 2.30 2.20 0 7 0
January 19, 2024 4.20 4.85 4.85 0 4 0 27.00 2.10 2.79 2.74 0 0 0
January 19, 2024 3.60 4.40 4.35 0 24 0 28.00 2.30 3.10 3.10 0 0 0
January 19, 2024 2.60 3.40 3.30 0 151 0 30.00 3.30 4.10 4.00 0 0 0
January 19, 2024 1.10 1.60 1.60 0 0 0 35.00 6.40 7.50 7.40 0 0 0
January 19, 2024 0.30 0.80 0.57 0 210 0 40.00 10.85 11.55 11.65 0 28 0