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.

AQN – Algonquin Power & Utilities Corp.

Last update: April 16, 2025 at 10:51 a.m.   (Real-time)

  • Last price: 7.360
  • Net change: 0.140
  • Bid price: 7.360
  • Ask price: 7.370
  • 30-day historical volatility: 36.86%
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: 9,641
Volume: 20
Open interest: 9,317
Volume: 65
April 25, 2025 (Weekly) 1.62 2.09 1.95 0 0 0 5.50 0 0.19 0.20 0 0 0
April 25, 2025 (Weekly) 1.37 1.79 1.73 0 0 0 5.75 0 0.18 0.21 0 0 0
April 25, 2025 (Weekly) 1.14 1.54 1.45 0 0 0 6.00 0 0.18 0.20 0 0 0
April 25, 2025 (Weekly) 0.90 1.29 1.23 0 0 0 6.25 0 0.19 0.20 0 0 0
April 25, 2025 (Weekly) 0.63 1.04 0.95 0 0 0 6.50 0 0.19 0.20 0 0 0
April 25, 2025 (Weekly) 0.38 0.79 0.71 0 0 0 6.75 0 0.18 0.20 0 0 0
April 25, 2025 (Weekly) 0.24 0.57 0.47 0 0 0 7.00 0.02 0.06 0.09 0 3 0
April 25, 2025 (Weekly) 0.19 0.25 0.16 0 33 0 7.25 0.08 0.12 0.18 0 22 0
April 25, 2025 (Weekly) 0.06 0.10 0.07 0 25 0 7.50 0.19 0.24 0.34 0 0 0
April 25, 2025 (Weekly) 0 0.05 0.04 0 21 0 7.75 0.22 0.66 0.70 0 0 0
April 25, 2025 (Weekly) 0 0.19 0.20 0 0 0 8.00 0.46 0.89 0.94 0 0 0
April 25, 2025 (Weekly) 0 0.18 0.20 0 0 0 8.25 0.71 1.14 1.19 0 0 0
April 25, 2025 (Weekly) 0 0.19 0.20 0 0 0 8.50 0.97 1.39 1.44 0 0 0
May 2, 2025 (Weekly) 1.67 2.08 1.93 0 0 0 5.50 0 0.15 0.16 0 0 0
May 2, 2025 (Weekly) 1.42 1.79 1.66 0 0 0 5.75 0 0.16 0.16 0 0 0
May 2, 2025 (Weekly) 1.17 1.58 1.41 0 0 0 6.00 0 0.16 0.15 0 0 0
May 2, 2025 (Weekly) 0.93 1.29 1.20 0 0 0 6.25 0 0.16 0.16 0 0 0
May 2, 2025 (Weekly) 0.68 1.09 0.93 0 0 0 6.50 0 0.15 0.17 0 50 0
May 2, 2025 (Weekly) 0.49 0.79 0.71 0 0 0 6.75 0.02 0.06 0.08 0 1 0
May 2, 2025 (Weekly) 0.43 0.49 0.38 0 0 0 7.00 0.05 0.10 0.13 0 1 0
May 2, 2025 (Weekly) 0.24 0.29 0.21 0 9 0 7.25 0.12 0.16 0.22 0 1 0
May 2, 2025 (Weekly) 0.11 0.15 0.11 0 9 0 7.50 0.24 0.28 0.37 0 0 0
May 2, 2025 (Weekly) 0.03 0.08 0.05 0 0 0 7.75 0.34 0.59 0.69 0 0 0
May 2, 2025 (Weekly) 0 0.16 0.16 0 0 0 8.00 0.53 0.89 0.90 0 0 0
May 2, 2025 (Weekly) 0 0.15 0.16 0 0 0 8.25 0.73 1.09 1.14 0 0 0
May 2, 2025 (Weekly) 0 0.15 0.16 0 0 0 8.50 0.99 1.34 1.39 0 0 0
May 9, 2025 (Weekly) 1.70 2.08 1.90 0 0 0 5.50 0 0.15 0.16 0 0 0
May 9, 2025 (Weekly) 1.46 1.79 1.70 0 0 0 5.75 0 0.16 0.18 0 0 0
May 9, 2025 (Weekly) 1.21 1.59 1.49 0 0 0 6.00 0 0.16 0.24 0 0 0
May 9, 2025 (Weekly) 0.94 1.34 1.25 0 0 0 6.25 0 0.21 0.29 0 0 0
May 9, 2025 (Weekly) 0.73 1.04 0.99 0 0 0 6.50 0.01 0.23 0.23 0 2 0
May 9, 2025 (Weekly) 0.49 0.82 0.79 0 0 0 6.75 0.01 0.25 0.48 0 0 0
May 9, 2025 (Weekly) 0.25 0.61 0.61 0 0 0 7.00 0.01 0.30 0.50 0 0 0
May 9, 2025 (Weekly) 0.05 0.45 0.50 0 0 0 7.25 0.06 0.39 0.50 0 0 0
May 9, 2025 (Weekly) 0.01 0.36 0.50 0 0 0 7.50 0.21 0.53 0.58 0 0 0
May 9, 2025 (Weekly) 0.01 0.28 0.46 0 0 0 7.75 0.33 0.70 0.77 0 0 0
May 9, 2025 (Weekly) 0.01 0.22 0.21 0 0 0 8.00 0.55 0.88 0.99 0 0 0
May 9, 2025 (Weekly) 0 0.17 0.17 0 0 0 8.25 0.75 1.09 1.14 0 0 0
May 9, 2025 (Weekly) 0 0.16 0.16 0 0 0 8.50 0.99 1.34 1.39 0 0 0
May 23, 2025 (Weekly) 1.61 2.09 2.00 0 0 0 5.50 0 0.49 0.49 0 0 0
May 23, 2025 (Weekly) 1.41 1.89 1.80 0 0 0 5.75 0 0.49 0.49 0 0 0
May 23, 2025 (Weekly) 1.11 1.60 1.50 0 0 0 6.00 0 0.49 0.49 0 0 0
May 23, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.25 0 0.49 5.00 0 0 0
May 23, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.50 0 0.49 5.00 0 0 0
May 23, 2025 (Weekly) 0.40 0.90 5.00 0 0 0 6.75 0 0.50 5.00 0 0 0
May 23, 2025 (Weekly) 0.20 0.70 5.00 0 0 0 7.00 0 0.50 5.00 0 0 0
May 23, 2025 (Weekly) 0.10 0.60 5.00 0 0 0 7.25 0.10 0.60 5.00 0 0 0
May 23, 2025 (Weekly) 0 5.00 5.00 0 0 0 7.50 0.20 0.70 5.00 0 0 0
May 23, 2025 (Weekly) 0 0.50 5.00 0 0 0 7.75 0.40 0.80 5.00 0 0 0
May 23, 2025 (Weekly) 0 0.48 5.00 0 0 0 8.00 0.50 1.00 5.00 0 0 0
May 23, 2025 (Weekly) 0 0.47 0.49 0 0 0 8.25 0.70 1.19 1.30 0 0 0
May 23, 2025 (Weekly) 0 0.49 0.49 0 0 0 8.50 0.91 1.39 1.49 0 0 0
May 30, 2025 (Weekly) 1.41 1.89 1.80 0 0 0 5.75 0 0.49 0.49 0 0 0
May 30, 2025 (Weekly) 1.12 1.60 1.60 0 0 0 6.00 0 0.49 0.49 0 0 0
May 30, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.25 0 0.49 5.00 0 0 0
May 30, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.50 0 0.49 5.00 0 0 0
May 30, 2025 (Weekly) 0.50 1.00 5.00 0 0 0 6.75 0 0.50 5.00 0 0 0
May 30, 2025 (Weekly) 0.30 0.80 5.00 0 0 0 7.00 0 0.50 5.00 0 0 0
May 30, 2025 (Weekly) 0.10 0.60 5.00 0 0 0 7.25 0.10 0.60 5.00 0 0 0
May 30, 2025 (Weekly) 0 0.50 5.00 0 0 0 7.50 0.20 0.70 5.00 0 0 0
May 30, 2025 (Weekly) 0 0.50 5.00 0 0 0 7.75 0.40 0.80 5.00 0 0 0
May 30, 2025 (Weekly) 0 0.50 5.00 0 0 0 8.00 0.60 1.00 5.00 0 0 0
May 30, 2025 (Weekly) 0 0.20 0.49 0 0 0 8.25 0.80 1.20 1.30 0 0 0
April 17, 2025 1.97 2.26 2.12 0 0 0 5.25 0 0.09 0.10 0 10 0
April 17, 2025 1.72 2.01 1.87 0 0 0 5.50 0 0.09 0.10 0 0 0
April 17, 2025 1.47 1.76 1.62 0 0 0 5.75 0 0.09 0.10 0 3 0
April 17, 2025 1.22 1.51 1.37 0 0 0 6.00 0 0.10 0.10 0 14 0
April 17, 2025 0.97 1.26 1.12 0 5 0 6.25 0 0.10 0.10 0 182 0
April 17, 2025 0.72 1.01 0.87 0 5 0 6.50 0 0.10 0.10 0 46 0
April 17, 2025 0.47 0.65 0.60 0 25 0 6.75 0 0.10 0.11 0 5,100 0
April 17, 2025 0.12 0.58 0.49 0 84 0 7.00 0 0.16 0.19 0 115 0
April 17, 2025 0.12 0.18 0.09 0 288 0 7.25 0.01 0.06 0.11 0 92 0
April 17, 2025 0.01 0.04 0.03 0 60 0 7.50 0.10 0.31 0.42 0 16 0
April 17, 2025 0 0.11 0.10 0 20 0 7.75 0.27 0.53 0.67 0 0 0
April 17, 2025 0 0.10 0.10 0 10 0 8.00 0.52 0.78 0.92 0 0 0
April 17, 2025 0 0.10 0.11 0 1 0 8.25 0.77 1.03 1.17 0 0 0
April 17, 2025 0 0.10 0.11 0 0 0 8.50 0.99 1.28 1.42 0 0 0
May 16, 2025 1.91 2.37 2.22 0 0 0 5.25 0 0.19 0.18 0 0 0
May 16, 2025 1.67 2.09 1.97 0 0 0 5.50 0 0.19 0.19 0 0 0
May 16, 2025 1.41 1.88 1.73 0 0 0 5.75 0 0.19 0.20 0 50 0
May 16, 2025 1.16 1.59 1.49 0 0 0 6.00 0 0.19 0.20 0 35 0
May 16, 2025 0.93 1.39 1.22 0 15 0 6.25 0.02 0.21 0.22 0 8 0
May 16, 2025 0.73 1.09 0.99 0 59 0 6.50 0.05 0.09 0.10 0 21 0
May 16, 2025 0.56 0.87 0.79 0 32 0 6.75 0.08 0.12 0.15 0 20 0
May 16, 2025 0.50 0.57 0.47 0 212 0 7.00 0.13 0.18 0.15 -0.07 54 50
May 16, 2025 0.33 0.39 0.32 0 91 0 7.25 0.20 0.26 0.32 0 25 0
May 16, 2025 0.20 0.25 0.21 0 18 0 7.50 0.32 0.35 0.46 0 23 0
May 16, 2025 0.11 0.15 0.13 0 50 0 7.75 0.48 0.53 0.64 0 0 0
May 16, 2025 0.05 0.08 0.07 -0.01 110 20 8.00 0.56 0.87 0.95 0 0 0
May 16, 2025 0.01 0.07 0.06 0 0 0 8.25 0.71 1.11 1.18 0 0 0
May 16, 2025 0 0.19 0.20 0 0 0 8.50 0.99 1.39 1.43 0 0 0
June 20, 2025 2.30 2.49 2.39 0 2 0 5.00 0 0.08 0.08 0 2 0
June 20, 2025 2.06 2.25 2.15 0 0 0 5.25 0 0.08 0.09 0 0 0
June 20, 2025 1.81 2.01 1.91 0 0 0 5.50 0 0.09 0.10 0 0 0
June 20, 2025 1.58 1.77 1.64 0 0 0 5.75 0.02 0.12 0.11 0 9 0
June 20, 2025 1.34 1.53 1.46 0 27 0 6.00 0.04 0.13 0.13 0 150 0
June 20, 2025 1.13 1.29 1.24 0 32 0 6.25 0.06 0.11 0.12 0 5 0
June 20, 2025 0.88 1.07 1.01 0 58 0 6.50 0.10 0.13 0.15 0 50 0
June 20, 2025 0.78 0.84 0.73 0 13 0 6.75 0.14 0.17 0.20 0 10 0
June 20, 2025 0.60 0.65 0.55 0 175 0 7.00 0.19 0.23 0.28 0 27 0
June 20, 2025 0.43 0.48 0.40 0 321 0 7.25 0.28 0.32 0.38 0 24 0
June 20, 2025 0.29 0.34 0.28 0 78 0 7.50 0.39 0.44 0.52 0 102 0
June 20, 2025 0.19 0.24 0.19 0 39 0 7.75 0.54 0.59 0.68 0 0 0
June 20, 2025 0.12 0.15 0.13 0 361 0 8.00 0.71 0.76 0.88 0 24 0
June 20, 2025 0.07 0.11 0.09 0 0 0 8.25 0.87 1.09 1.16 0 0 0
June 20, 2025 0.03 0.08 0.07 0 39 0 8.50 1.07 1.25 1.37 0 16 0
June 20, 2025 0 0.09 0.09 0 33 0 9.00 1.55 1.73 1.86 0 0 0
June 20, 2025 0 0.08 0.08 0 0 0 9.50 2.05 2.23 2.36 0 0 0
June 20, 2025 0 0.09 0.06 0 269 0 10.00 2.55 2.73 2.86 0 16 0
July 18, 2025 2.01 2.25 2.17 0 0 0 5.25 0.01 0.11 0.11 0 0 0
July 18, 2025 1.78 2.02 1.93 0 0 0 5.50 0.02 0.12 0.13 0 45 0
July 18, 2025 1.56 1.79 1.69 0 0 0 5.75 0.04 0.15 0.15 0 0 0
July 18, 2025 1.32 1.54 1.48 0 0 0 6.00 0.07 0.12 0.13 0 30 0
July 18, 2025 1.08 1.31 1.26 0 10 0 6.25 0.11 0.15 0.16 0 16 0
July 18, 2025 0.87 1.12 1.05 0 32 0 6.50 0.14 0.19 0.21 0 12 0
July 18, 2025 0.80 0.87 0.76 0 0 0 6.75 0.20 0.24 0.28 0 3 0
July 18, 2025 0.62 0.68 0.59 0 11 0 7.00 0.27 0.32 0.37 0 245 0
July 18, 2025 0.46 0.52 0.44 0 6 0 7.25 0.37 0.42 0.48 0 0 0
July 18, 2025 0.33 0.39 0.32 0 280 0 7.50 0.49 0.55 0.63 0 0 0
July 18, 2025 0.23 0.29 0.24 0 49 0 7.75 0.64 0.70 0.79 0 0 0
July 18, 2025 0.16 0.20 0.17 0 133 0 8.00 0.82 0.88 0.98 0 0 0
July 18, 2025 0.10 0.14 0.12 0 0 0 8.25 0.96 1.21 1.22 0 0 0
July 18, 2025 0.02 0.14 0.13 0 0 0 8.50 1.17 1.41 1.44 0 0 0
August 15, 2025 1.81 2.04 1.94 0 0 0 5.50 0.03 0.15 0.15 0 0 0
August 15, 2025 1.58 1.81 1.71 0 0 0 5.75 0.04 0.17 0.17 0 15 0
August 15, 2025 1.29 1.56 1.49 0 0 0 6.00 0.10 0.16 0.17 0 0 0
August 15, 2025 1.08 1.34 1.27 0 0 0 6.25 0.14 0.20 0.21 0 0 0
August 15, 2025 0.92 1.13 1.11 0 0 0 6.50 0.18 0.25 0.27 0 40 0
August 15, 2025 0.84 0.93 0.82 0 10 0 6.75 0.23 0.31 0.35 0 7 0
August 15, 2025 0.66 0.75 0.65 0 4 0 7.00 0.35 0.40 0.40 0 44 0
August 15, 2025 0.51 0.58 0.51 0 50 0 7.25 0.41 0.50 0.55 0 0 0
August 15, 2025 0.38 0.46 0.40 0 30 0 7.50 0.54 0.62 0.68 0 0 0
August 15, 2025 0.28 0.35 0.31 0 0 0 7.75 0.69 0.77 0.86 0 0 0
August 15, 2025 0.20 0.27 0.24 0 50 0 8.00 0.86 0.94 1.04 0 16 0
August 15, 2025 0.14 0.21 0.18 0 0 0 8.25 0.99 1.27 1.32 0 0 0
August 15, 2025 0.04 0.18 0.17 0 0 0 8.50 1.18 1.48 1.59 0 0 0
September 19, 2025 3.20 3.50 3.45 0 0 0 4.00 0 0.11 0.11 0 0 0
September 19, 2025 2.21 2.53 2.45 0 40 0 5.00 0.01 0.14 0.15 0 10 0
September 19, 2025 1.75 2.05 2.06 0 0 0 5.50 0.02 0.17 0.18 0 0 0
September 19, 2025 1.52 1.82 1.78 0 0 0 5.75 0.03 0.20 0.21 0 0 0
September 19, 2025 1.29 1.60 1.56 0 0 0 6.00 0.13 0.18 0.19 0 60 0
September 19, 2025 1.09 1.39 1.34 0 0 0 6.25 0.16 0.22 0.24 0 20 0
September 19, 2025 1.06 1.15 1.04 0 58 0 6.50 0.21 0.27 0.30 0 122 0
September 19, 2025 0.88 0.96 0.85 0 0 0 6.75 0.27 0.34 0.38 0 0 0
September 19, 2025 0.71 0.79 0.70 0 211 0 7.00 0.35 0.43 0.47 0 2 0
September 19, 2025 0.57 0.64 0.56 0 20 0 7.25 0.46 0.53 0.59 0 0 0
September 19, 2025 0.44 0.51 0.44 0 176 0 7.50 0.58 0.66 0.73 0 4 0
September 19, 2025 0.34 0.40 0.35 0 10 0 7.75 0.73 0.80 0.89 0 0 0
September 19, 2025 0.25 0.31 0.27 0 69 0 8.00 0.89 0.97 1.06 0 0 0
September 19, 2025 0.19 0.24 0.21 0 8 0 8.25 1.07 1.16 1.26 0 0 0
September 19, 2025 0.14 0.19 0.17 0 75 0 8.50 1.20 1.50 1.56 0 5 0
September 19, 2025 0.07 0.09 0.11 0 0 0 9.00 1.61 1.93 1.99 0 0 0
October 17, 2025 1.08 1.40 1.43 0 0 0 6.25 0.14 0.35 0.49 0 0 0
October 17, 2025 0.87 1.21 1.25 0 0 0 6.50 0.21 0.42 0.57 0 0 0
October 17, 2025 0.75 1.01 1.08 0 0 0 6.75 0.27 0.51 0.65 0 0 0
October 17, 2025 0.59 0.84 0.93 0 0 0 7.00 0.38 0.59 0.64 0 0 0
October 17, 2025 0.44 0.70 0.71 0 0 0 7.25 0.47 0.71 0.76 0 0 0
October 17, 2025 0.33 0.58 0.69 0 0 0 7.50 0.60 0.85 0.99 0 0 0
October 17, 2025 0.23 0.53 0.60 0 0 0 7.75 0.76 1.01 1.09 0 0 0
October 17, 2025 0.16 0.41 0.49 0 0 0 8.00 0.86 1.22 1.29 0 0 0
October 17, 2025 0.10 0.33 0.49 0 0 0 8.25 1.09 1.41 1.49 0 0 0
December 19, 2025 3.20 3.55 3.55 0 20 0 4.00 0.01 0.15 0.15 0 0 0
December 19, 2025 2.28 2.58 2.55 0 10 0 5.00 0.02 0.21 0.22 0 13 0
December 19, 2025 1.72 2.10 2.03 0 0 0 5.50 0.13 0.21 0.21 0 2 0
December 19, 2025 1.34 1.67 1.64 0 10 0 6.00 0.21 0.28 0.29 0 20 0
December 19, 2025 1.13 1.24 1.13 0 154 0 6.50 0.32 0.40 0.43 0 85 0
December 19, 2025 0.81 0.91 0.81 0 155 0 7.00 0.49 0.58 0.63 0 25 0
December 19, 2025 0.54 0.64 0.57 0 112 0 7.50 0.73 0.83 0.88 0 1 0
December 19, 2025 0.35 0.44 0.39 0 242 0 8.00 1.04 1.13 1.22 0 50 0
December 19, 2025 0.23 0.31 0.27 0 1 0 8.50 1.40 1.51 1.61 0 0 0
December 19, 2025 0.14 0.20 0.18 0 76 0 9.00 1.74 2.06 2.18 0 0 0
January 16, 2026 3.30 3.55 3.55 0 0 0 4.00 0.01 0.15 0.15 0 10 0
January 16, 2026 2.33 2.45 2.40 0 76 0 5.00 0.03 0.22 0.16 -0.07 86 10
January 16, 2026 1.39 1.65 1.48 0 1,123 0 6.00 0.24 0.31 0.28 -0.05 289 5
January 16, 2026 0.81 0.92 0.82 0 497 0 7.00 0.54 0.64 0.68 0 70 0
January 16, 2026 0.37 0.46 0.41 0 440 0 8.00 1.10 1.21 1.29 0 200 0
January 16, 2026 0.16 0.18 0.17 0 494 0 9.00 1.81 2.12 2.18 0 46 0
January 16, 2026 0.06 0.11 0.10 0 782 0 10.00 2.67 2.89 3.10 0 41 0
January 16, 2026 0 0.04 0.04 0 159 0 12.00 4.55 4.80 5.00 0 126 0
January 16, 2026 0 0.11 0.11 0 43 0 14.00 6.50 6.80 7.00 0 20 0
January 16, 2026 0.02 0.10 0.09 0 172 0 16.00 8.50 8.75 8.95 0 20 0
March 20, 2026 2.34 2.57 2.57 0 0 0 5.00 0.05 0.24 0.24 0 0 0
March 20, 2026 1.83 2.10 2.08 0 0 0 5.50 0.11 0.31 0.32 0 0 0
March 20, 2026 1.42 1.69 1.68 0 0 0 6.00 0.28 0.37 0.39 0 0 0
March 20, 2026 1.18 1.29 1.18 0 0 0 6.50 0.41 0.51 0.54 0 0 0
March 20, 2026 0.87 0.98 0.89 0 0 0 7.00 0.60 0.71 0.76 0 0 0
March 20, 2026 0.62 0.73 0.66 0 0 0 7.50 0.85 0.96 1.02 0 0 0
March 20, 2026 0.43 0.53 0.48 0 6 0 8.00 1.15 1.27 1.35 0 10 0
March 20, 2026 0.30 0.39 0.35 0 34 0 8.50 1.51 1.62 1.72 0 0 0
March 20, 2026 0.21 0.28 0.26 0 0 0 9.00 1.83 2.10 2.23 0 0 0
January 15, 2027 3.25 3.60 3.55 0 0 0 4.00 0.01 0.29 0.30 0 0 0
January 15, 2027 2.26 2.60 2.35 0 271 0 5.00 0.28 0.39 0.40 0 2 0
January 15, 2027 1.62 1.75 1.69 0 120 0 6.00 0.52 0.67 0.62 0 601 0
January 15, 2027 1.04 1.19 1.11 0 154 0 7.00 0.93 1.12 1.15 0 56 0
January 15, 2027 0.63 0.78 0.73 0 62 0 8.00 1.50 1.70 1.76 0 185 0
January 15, 2027 0.39 0.45 0.42 0 261 0 9.00 2.21 2.41 2.49 0 6 0
January 15, 2027 0.24 0.36 0.33 0 70 0 10.00 2.95 3.35 3.30 0 108 0
January 15, 2027 0.01 0.22 0.23 0 136 0 12.00 4.70 5.05 5.10 0 220 0