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: July 5, 2025 at 2:21 p.m.   (Real-time)

  • Last price: 7.910
  • Net change: 0
  • Bid price: 7.900
  • Ask price: 7.930
  • 30-day historical volatility: 48.49%
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: 9,896
Volume: 39
Open interest: 34,055
Volume: 158
July 11, 2025 (Weekly) 1.64 1.74 1.74 0 0 0 6.25 0 0.05 0.05 0 0 0
July 11, 2025 (Weekly) 1.39 1.49 1.49 0 0 0 6.50 0 0.05 0.05 0 0 0
July 11, 2025 (Weekly) 1.14 1.23 1.23 0 0 0 6.75 0 0.05 0.05 0 0 0
July 11, 2025 (Weekly) 0.89 0.98 0.98 0 0 0 7.00 0 0.05 0.05 0 0 0
July 11, 2025 (Weekly) 0.64 0.73 0.73 0 0 0 7.25 0 0.05 0.05 0 0 0
July 11, 2025 (Weekly) 0.40 0.50 0.50 0 0 0 7.50 0 0.06 0.06 0 10 0
July 11, 2025 (Weekly) 0.20 0.25 0.25 0 0 0 7.75 0.03 0.08 0.08 -0.04 30 20
July 11, 2025 (Weekly) 0.05 0.10 0.10 0 9 0 8.00 0.13 0.17 0.17 0 0 0
July 11, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.25 0.30 0.38 0.38 0 0 0
July 11, 2025 (Weekly) 0 0.05 0.05 0 1 0 8.50 0.51 0.65 0.65 0 0 0
July 11, 2025 (Weekly) 0 0.05 0.05 0 0 0 8.75 0.76 0.90 0.90 0 0 0
July 11, 2025 (Weekly) 0 0.05 0.05 0 0 0 9.00 1.01 1.15 1.15 0 0 0
July 11, 2025 (Weekly) 0 0.05 0.05 0 0 0 9.25 1.26 1.40 1.40 0 0 0
July 11, 2025 (Weekly) 0 0.05 0.05 0 0 0 9.50 1.51 1.65 1.65 0 0 0
July 25, 2025 (Weekly) 1.14 1.27 1.27 0 0 0 6.75 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 0.89 1.01 1.01 0 0 0 7.00 0 0.07 0.07 0 0 0
July 25, 2025 (Weekly) 0.67 0.79 0.79 0 0 0 7.25 0.01 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 0.46 0.54 0.54 0 0 0 7.50 0.04 0.09 0.09 0 9 0
July 25, 2025 (Weekly) 0.27 0.32 0.32 0 0 0 7.75 0.10 0.14 0.14 0 0 0
July 25, 2025 (Weekly) 0.13 0.16 0.16 0 33 0 8.00 0.20 0.24 0.24 -0.05 0 12
July 25, 2025 (Weekly) 0.04 0.08 0.08 0 0 0 8.25 0.36 0.41 0.41 0 0 0
July 25, 2025 (Weekly) 0.01 0.05 0.05 0 0 0 8.50 0.53 0.65 0.65 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 8.75 0.76 0.88 0.88 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 9.00 1.00 1.13 1.13 0 0 0
August 1, 2025 (Weekly) 1.17 1.28 1.28 0 0 0 6.75 0 0.07 0.07 0 0 0
August 1, 2025 (Weekly) 0.92 1.04 1.04 0 0 0 7.00 0.02 0.04 0.04 0 2 0
August 1, 2025 (Weekly) 0.68 0.81 0.81 0 0 0 7.25 0.03 0.08 0.08 0 0 0
August 1, 2025 (Weekly) 0.48 0.56 0.56 0 0 0 7.50 0.06 0.10 0.10 0 0 0
August 1, 2025 (Weekly) 0.30 0.35 0.35 0 0 0 7.75 0.12 0.16 0.16 0 0 0
August 1, 2025 (Weekly) 0.16 0.21 0.21 0 2 0 8.00 0.22 0.27 0.27 0 10 0
August 1, 2025 (Weekly) 0.07 0.11 0.11 0 11 0 8.25 0.38 0.43 0.43 0 0 0
August 1, 2025 (Weekly) 0.01 0.06 0.06 0 0 0 8.50 0.56 0.64 0.64 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 8.75 0.77 0.89 0.89 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 9.00 1.02 1.15 1.15 0 0 0
August 8, 2025 (Weekly) 1.10 1.35 1.35 0 0 0 6.75 0 0.09 0.09 0 0 0
August 8, 2025 (Weekly) 0.88 1.11 1.11 0 0 0 7.00 0.01 0.08 0.08 0 0 0
August 8, 2025 (Weekly) 0.72 0.80 0.80 0 0 0 7.25 0.04 0.09 0.09 0 0 0
August 8, 2025 (Weekly) 0.51 0.58 0.58 0 0 0 7.50 0.08 0.12 0.12 0 10 0
August 8, 2025 (Weekly) 0.33 0.38 0.38 0 0 0 7.75 0.14 0.18 0.18 0 0 0
August 8, 2025 (Weekly) 0.19 0.23 0.23 0 1 0 8.00 0.24 0.29 0.29 0 0 0
August 8, 2025 (Weekly) 0.09 0.13 0.13 0 10 0 8.25 0.40 0.44 0.44 0 0 0
August 8, 2025 (Weekly) 0.03 0.08 0.08 0 0 0 8.50 0.57 0.65 0.65 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 0 0 8.75 0.72 0.97 0.97 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 9.00 0.91 1.39 1.39 0 0 0
August 22, 2025 (Weekly) 1.01 1.49 1.49 0 0 0 6.75 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 0.71 1.19 1.19 0 0 0 7.00 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 0.51 0.99 0.99 0 0 0 7.25 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 0.31 0.79 0.79 0 0 0 7.50 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 0.21 0.69 0.69 0 0 0 7.75 0 0.49 0.49 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.49 0 0 0 8.00 0.10 0.59 0.59 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.49 0 0 0 8.25 0.21 0.69 0.69 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.49 0 0 0 8.50 0.41 0.89 0.89 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.49 0 0 0 8.75 0.61 1.09 1.09 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.49 0 0 0 9.00 0.91 1.39 1.39 0 0 0
July 18, 2025 2.63 2.73 2.73 0 0 0 5.25 0 0.05 0.05 0 0 0
July 18, 2025 2.38 2.49 2.49 0 0 0 5.50 0 0.05 0.05 0 45 0
July 18, 2025 2.13 2.24 2.24 0 0 0 5.75 0 0.05 0.05 0 0 0
July 18, 2025 1.88 1.99 1.99 0 0 0 6.00 0 0.05 0.05 0 30 0
July 18, 2025 1.63 1.75 1.75 0 10 0 6.25 0 0.05 0.05 -0.02 16 16
July 18, 2025 1.38 1.50 1.50 0 0 0 6.50 0 0.05 0.05 0 12 0
July 18, 2025 1.13 1.24 1.24 0 0 0 6.75 0 0.05 0.05 0 3 0
July 18, 2025 0.89 0.99 0.99 0 0 0 7.00 0 0.05 0.05 0 255 0
July 18, 2025 0.66 0.75 0.75 0 0 0 7.25 0 0.06 0.06 0 1 0
July 18, 2025 0.43 0.51 0.51 0 218 0 7.50 0.02 0.07 0.07 0 21 0
July 18, 2025 0.23 0.29 0.29 0 110 0 7.75 0.06 0.11 0.11 0 70 0
July 18, 2025 0.08 0.13 0.13 0 286 0 8.00 0.16 0.21 0.21 0 10,052 0
July 18, 2025 0.01 0.06 0.06 0 62 0 8.25 0.32 0.39 0.39 0 0 0
July 18, 2025 0 0.04 0.04 0 166 0 8.50 0.51 0.63 0.63 0 5 0
July 18, 2025 0 0.05 0.05 0 0 0 8.75 0.75 0.90 0.90 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 9.00 1.00 1.15 1.15 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 9.25 1.25 1.40 1.40 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 9.50 1.50 1.65 1.65 0 0 0
August 15, 2025 2.34 2.57 2.57 0 0 0 5.50 0 0.07 0.07 0 0 0
August 15, 2025 2.10 2.31 2.31 0 0 0 5.75 0 0.07 0.07 0 15 0
August 15, 2025 1.85 2.06 2.06 0 0 0 6.00 0 0.08 0.08 0 0 0
August 15, 2025 1.60 1.82 1.82 0 0 0 6.25 0 0.08 0.08 0 0 0
August 15, 2025 1.36 1.58 1.58 0 0 0 6.50 0 0.09 0.09 0 50 0
August 15, 2025 1.12 1.36 1.36 0 10 0 6.75 0.02 0.10 0.10 0 8 0
August 15, 2025 0.89 1.12 1.12 0 4 0 7.00 0.02 0.09 0.09 0 51 0
August 15, 2025 0.74 0.82 0.82 0 50 0 7.25 0.06 0.10 0.10 0 0 0
August 15, 2025 0.54 0.59 0.59 0 105 0 7.50 0.10 0.14 0.14 0 8 0
August 15, 2025 0.36 0.41 0.41 0 40 0 7.75 0.16 0.21 0.21 0 39 0
August 15, 2025 0.22 0.26 0.26 0 134 0 8.00 0.27 0.31 0.31 0 17 0
August 15, 2025 0.11 0.16 0.16 0 240 0 8.25 0.42 0.47 0.47 0 12 0
August 15, 2025 0.05 0.09 0.09 0 70 0 8.50 0.59 0.66 0.66 0 0 0
August 15, 2025 0.01 0.06 0.06 0 13 0 8.75 0.73 0.96 0.96 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 9.00 0.96 1.21 1.21 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 9.25 1.21 1.45 1.45 0 10 0
August 15, 2025 0 0.06 0.06 0 0 0 9.50 1.47 1.70 1.70 0 0 0
September 19, 2025 3.90 4.00 4.00 0 0 0 4.00 0 0.06 0.06 0 0 0
September 19, 2025 2.90 3.05 3.05 0 40 0 5.00 0 0.07 0.07 0 10 0
September 19, 2025 2.43 2.56 2.56 0 0 0 5.50 0 0.08 0.08 0 0 0
September 19, 2025 2.17 2.30 2.30 0 0 0 5.75 0 0.07 0.07 0 0 0
September 19, 2025 1.95 2.06 2.06 0 0 0 6.00 0.02 0.08 0.08 0 60 0
September 19, 2025 1.70 1.82 1.82 0 0 0 6.25 0.02 0.10 0.10 0 20 0
September 19, 2025 1.48 1.59 1.59 0 44 0 6.50 0.02 0.11 0.11 0 132 0
September 19, 2025 1.24 1.36 1.36 0 0 0 6.75 0.04 0.11 0.11 0 0 0
September 19, 2025 1.00 1.12 1.12 0 83 0 7.00 0.07 0.11 0.11 0 92 0
September 19, 2025 0.82 0.88 0.88 0 20 0 7.25 0.11 0.15 0.15 0 1 0
September 19, 2025 0.63 0.67 0.67 0 166 0 7.50 0.16 0.20 0.20 0 10,004 0
September 19, 2025 0.46 0.50 0.50 0 42 0 7.75 0.23 0.28 0.28 -0.02 13 60
September 19, 2025 0.31 0.35 0.35 -0.03 111 4 8.00 0.34 0.39 0.39 0 10,013 0
September 19, 2025 0.20 0.24 0.24 0 58 0 8.25 0.48 0.53 0.53 0 10 0
September 19, 2025 0.12 0.16 0.16 0 121 0 8.50 0.65 0.70 0.70 0 5 0
September 19, 2025 0.07 0.11 0.11 0 0 0 8.75 0.82 0.93 0.93 0 0 0
September 19, 2025 0.03 0.08 0.08 0 66 0 9.00 0.97 1.17 1.17 0 10 0
September 19, 2025 0.02 0.07 0.07 0 0 0 9.25 1.28 1.41 1.41 0 0 0
September 19, 2025 0.01 0.07 0.07 0 0 0 9.50 1.50 1.64 1.64 0 0 0
October 17, 2025 1.70 1.84 1.84 0 0 0 6.25 0.03 0.10 0.10 0 0 0
October 17, 2025 1.46 1.60 1.60 0 0 0 6.50 0.05 0.12 0.12 0 0 0
October 17, 2025 1.23 1.38 1.38 0 0 0 6.75 0.09 0.13 0.13 0 0 0
October 17, 2025 1.02 1.16 1.16 0 0 0 7.00 0.12 0.16 0.16 0 10 0
October 17, 2025 0.84 0.92 0.92 0 270 0 7.25 0.16 0.20 0.20 0 0 0
October 17, 2025 0.66 0.71 0.71 0 110 0 7.50 0.23 0.27 0.27 0 11 0
October 17, 2025 0.49 0.54 0.54 0 0 0 7.75 0.31 0.36 0.36 0 0 0
October 17, 2025 0.35 0.40 0.40 0 125 0 8.00 0.43 0.47 0.47 0 10 0
October 17, 2025 0.24 0.29 0.29 0 70 0 8.25 0.57 0.62 0.62 0 10 0
October 17, 2025 0.16 0.20 0.20 0 10 0 8.50 0.74 0.79 0.79 0 0 0
October 17, 2025 0.10 0.14 0.14 0 20 0 8.75 0.92 0.99 0.99 0 0 0
October 17, 2025 0.06 0.10 0.10 0 9 0 9.00 1.10 1.24 1.24 0 0 0
October 17, 2025 0.03 0.08 0.08 0 0 0 9.25 1.26 1.47 1.47 0 0 0
October 17, 2025 0.02 0.07 0.07 0 0 0 9.50 1.57 1.71 1.71 0 0 0
November 21, 2025 1.70 1.87 1.87 0 0 0 6.25 0.06 0.12 0.12 0 0 0
November 21, 2025 1.49 1.63 1.63 0 0 0 6.50 0.09 0.14 0.14 0 0 0
November 21, 2025 1.27 1.42 1.42 0 0 0 6.75 0.12 0.16 0.16 0 0 0
November 21, 2025 1.06 1.22 1.22 0 0 0 7.00 0.15 0.20 0.20 0 50 0
November 21, 2025 0.89 0.95 0.95 0 0 0 7.25 0.21 0.26 0.26 0 0 0
November 21, 2025 0.71 0.77 0.77 0 0 0 7.50 0.28 0.33 0.33 0 0 0
November 21, 2025 0.55 0.61 0.61 0 0 0 7.75 0.37 0.42 0.42 0 0 0
November 21, 2025 0.42 0.47 0.47 0 9 0 8.00 0.48 0.54 0.54 0 10 0
November 21, 2025 0.31 0.36 0.36 0 0 0 8.25 0.63 0.68 0.68 0 0 0
November 21, 2025 0.22 0.25 0.25 0 2 0 8.50 0.79 0.84 0.84 0 0 0
November 21, 2025 0.15 0.20 0.20 0 15 0 8.75 0.97 1.03 1.03 0 0 0
November 21, 2025 0.10 0.15 0.15 0 0 0 9.00 1.17 1.24 1.24 0 0 0
November 21, 2025 0.07 0.11 0.11 0 0 0 9.25 1.37 1.50 1.50 0 0 0
November 21, 2025 0.04 0.09 0.09 0 20 0 9.50 1.59 1.73 1.73 0 0 0
December 19, 2025 3.85 4.05 4.05 0 20 0 4.00 0 0.08 0.08 0 0 0
December 19, 2025 2.92 3.05 3.05 0 10 0 5.00 0.02 0.10 0.10 0 13 0
December 19, 2025 2.44 2.59 2.59 0 0 0 5.50 0.02 0.12 0.12 0 2 0
December 19, 2025 1.94 2.11 2.11 0 10 0 6.00 0.05 0.12 0.12 0 20 0
December 19, 2025 1.44 1.68 1.68 0 132 0 6.50 0.11 0.16 0.16 0 100 0
December 19, 2025 1.28 1.46 1.46 0 0 0 6.75 0.14 0.16 0.16 0 0 0
December 19, 2025 1.12 1.21 1.21 0 255 0 7.00 0.18 0.23 0.23 -0.03 45 50
December 19, 2025 0.92 1.00 1.00 0 0 0 7.25 0.24 0.29 0.29 0 0 0
December 19, 2025 0.75 0.82 0.82 0 130 0 7.50 0.31 0.37 0.37 0 7 0
December 19, 2025 0.59 0.66 0.66 0 12 0 7.75 0.40 0.46 0.46 0 0 0
December 19, 2025 0.46 0.50 0.50 0 571 0 8.00 0.50 0.57 0.57 0 68 0
December 19, 2025 0.36 0.42 0.42 0 16 0 8.25 0.65 0.71 0.71 0 0 0
December 19, 2025 0.26 0.32 0.32 0 64 0 8.50 0.81 0.87 0.87 0 10 0
December 19, 2025 0.19 0.25 0.25 0 0 0 8.75 0.99 1.06 1.06 0 0 0
December 19, 2025 0.13 0.18 0.18 0 262 0 9.00 1.18 1.26 1.26 0 0 0
December 19, 2025 0.07 0.11 0.11 0 27 0 9.50 1.49 1.77 1.77 0 0 0
December 19, 2025 0.02 0.09 0.09 0 100 0 10.00 2.04 2.21 2.21 0 0 0
January 16, 2026 3.85 4.05 4.05 0 0 0 4.00 0 0.08 0.08 0 10 0
January 16, 2026 2.91 3.05 3.05 0 61 0 5.00 0.02 0.10 0.10 0 86 0
January 16, 2026 1.97 2.07 2.07 0 1,003 0 6.00 0.07 0.14 0.14 0 289 0
January 16, 2026 1.12 1.22 1.22 0 267 0 7.00 0.22 0.27 0.27 0 80 0
January 16, 2026 0.49 0.55 0.55 0 416 0 8.00 0.58 0.65 0.65 0 200 0
January 16, 2026 0.16 0.19 0.19 0 532 0 9.00 1.25 1.32 1.32 0 36 0
January 16, 2026 0.04 0.08 0.08 0 889 0 10.00 2.08 2.26 2.26 0 40 0
January 16, 2026 0 0.06 0.06 0 159 0 12.00 4.00 4.15 4.15 0 126 0
January 16, 2026 0 0.06 0.06 0 43 0 14.00 6.00 6.15 6.15 0 0 0
January 16, 2026 0.02 0.06 0.06 0 175 0 16.00 8.00 8.15 8.15 0 0 0
March 20, 2026 2.90 3.10 3.10 0 0 0 5.00 0.02 0.08 0.08 0 0 0
March 20, 2026 2.41 2.62 2.62 0 0 0 5.50 0.04 0.15 0.15 0 0 0
March 20, 2026 1.98 2.17 2.17 0 0 0 6.00 0.10 0.18 0.18 0 0 0
March 20, 2026 1.55 1.73 1.73 0 45 0 6.50 0.17 0.23 0.23 0 3 0
March 20, 2026 1.18 1.27 1.27 0 17 0 7.00 0.28 0.33 0.33 0 2 0
March 20, 2026 0.84 0.92 0.92 0 10 0 7.50 0.44 0.49 0.49 0 1 0
March 20, 2026 0.58 0.64 0.64 0 88 0 8.00 0.67 0.71 0.71 0 10 0
March 20, 2026 0.37 0.44 0.44 0 85 0 8.50 0.95 1.01 1.01 0 0 0
March 20, 2026 0.22 0.29 0.29 0 5 0 9.00 1.30 1.37 1.37 0 0 0
March 20, 2026 0.13 0.18 0.18 0 91 0 9.50 1.68 1.84 1.84 0 0 0
March 20, 2026 0.08 0.13 0.13 0 40 0 10.00 2.13 2.32 2.32 0 0 0
June 19, 2026 1.98 2.21 2.21 0 0 0 6.00 0.16 0.24 0.24 0 0 0
June 19, 2026 1.58 1.79 1.79 0 0 0 6.50 0.23 0.43 0.43 0 0 0
June 19, 2026 1.22 1.37 1.37 0 0 0 7.00 0.36 0.46 0.46 0 0 0
June 19, 2026 0.91 1.03 1.03 0 0 0 7.50 0.55 0.64 0.64 0 0 0
June 19, 2026 0.66 0.77 0.77 0 0 0 8.00 0.78 0.87 0.87 0 0 0
June 19, 2026 0.45 0.56 0.56 0 0 0 8.50 1.08 1.17 1.17 0 0 0
June 19, 2026 0.31 0.41 0.41 0 1 0 9.00 1.40 1.50 1.50 0 0 0
June 19, 2026 0.12 0.21 0.21 0 0 0 10.00 2.19 2.37 2.37 0 0 0
January 15, 2027 3.80 4.15 4.15 0 2 0 4.00 0.04 0.17 0.17 0 0 0
January 15, 2027 2.85 3.05 3.05 0 268 0 5.00 0.14 0.24 0.24 0 2 0
January 15, 2027 1.99 2.27 2.27 0 125 0 6.00 0.27 0.35 0.35 0 769 0
January 15, 2027 1.36 1.48 1.48 0 118 0 7.00 0.56 0.65 0.65 0 170 0
January 15, 2027 0.82 0.94 0.94 0 177 0 8.00 1.04 1.12 1.12 0 329 0
January 15, 2027 0.52 0.56 0.56 0 333 0 9.00 1.62 1.75 1.75 0 47 0
January 15, 2027 0.26 0.36 0.36 0 197 0 10.00 2.36 2.52 2.52 0 108 0
January 15, 2027 0.08 0.16 0.16 -0.02 144 35 12.00 4.00 4.30 4.30 0 220 0