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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:00 a.m.   (Real-time)

  • Last price: 17.590
  • Net change: -0.020
  • Bid price: 17.560
  • Ask price: 17.630
  • 30-day historical volatility: 14.46%
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: 17,219
Volume: 38
Open interest: 5,768
Volume: 104
December 3, 2021 (Weekly) 1.97 2.24 2.34 0 0 0 15.50 0 0.06 0.04 0 0 0
December 3, 2021 (Weekly) 1.48 1.74 1.84 0 0 0 16.00 0 0.06 0.04 0 0 0
December 3, 2021 (Weekly) 0.97 1.26 1.35 0 0 0 16.50 0 0.06 0.04 0 0 0
December 3, 2021 (Weekly) 0.48 0.75 0.86 0 0 0 17.00 0 0.06 0.06 0 17 0
December 3, 2021 (Weekly) 0.14 0.25 0.40 0 16 0 17.50 0.04 0.16 0.10 0 25 0
December 3, 2021 (Weekly) 0 0.06 0.10 0 82 0 18.00 0.30 0.57 0.46 0.13 10 2
December 3, 2021 (Weekly) 0 0.06 0.04 0 16 0 18.50 0.77 1.03 0.81 0 0 0
December 3, 2021 (Weekly) 0 0.06 0.05 0 0 0 19.00 1.26 1.53 1.29 0 0 0
December 3, 2021 (Weekly) 0 0.06 0.04 0 0 0 19.50 1.76 2.03 1.78 0 0 0
December 3, 2021 (Weekly) 0 0.06 0.04 0 0 0 20.00 2.26 2.53 2.28 0 0 0
December 10, 2021 (Weekly) 1.98 2.25 2.35 0 0 0 15.50 0 0.06 0.04 0 0 0
December 10, 2021 (Weekly) 1.48 1.74 1.85 0 0 0 16.00 0 0.07 0.04 0 0 0
December 10, 2021 (Weekly) 0.99 1.27 1.37 0 0 0 16.50 0 0.08 0.06 0 0 0
December 10, 2021 (Weekly) 0.58 0.72 0.89 0 0 0 17.00 0.01 0.09 0.07 0 0 0
December 10, 2021 (Weekly) 0.21 0.32 0.44 0 0 0 17.50 0.11 0.22 0.14 0 0 0
December 10, 2021 (Weekly) 0.03 0.11 0.09 -0.07 0 22 18.00 0.42 0.52 0.39 0 0 0
December 10, 2021 (Weekly) 0 0.07 0.06 0 0 0 18.50 0.80 1.05 0.80 0 0 0
December 10, 2021 (Weekly) 0 0.06 0.07 0 0 0 19.00 1.27 1.53 1.31 0 0 0
December 10, 2021 (Weekly) 0 0.06 0.05 0 0 0 19.50 1.76 2.03 1.79 0 0 0
December 10, 2021 (Weekly) 0 0.06 0.04 0 0 0 20.00 2.26 2.53 2.28 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 15.50 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 16.00 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 16.50 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 17.00 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 17.50 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 18.00 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 18.50 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 19.00 0 5.00 0 0 0 0
December 24, 2021 (Weekly) 0 5.00 0 0 0 0 19.50 0 5.00 0 0 0 0
December 17, 2021 3.45 3.75 3.85 0 0 0 14.00 0 0.06 0.04 0 1 0
December 17, 2021 1.99 2.22 2.35 0 0 0 15.50 0 0.07 0.04 0 0 0
December 17, 2021 1.60 1.73 1.86 0 15 0 16.00 0.01 0.08 0.05 0 15 0
December 17, 2021 1.03 1.25 1.38 0 1 0 16.50 0.03 0.09 0.07 0 30 0
December 17, 2021 0.63 0.76 0.91 0 9 0 17.00 0.07 0.13 0.09 0 121 0
December 17, 2021 0.25 0.37 0.31 0 17 0 17.50 0.15 0.27 0.25 0.08 505 54
December 17, 2021 0.08 0.16 0.10 -0.04 548 6 18.00 0.44 0.58 0.44 0 449 0
December 17, 2021 0.01 0.09 0.05 0 352 0 18.50 0.79 1.05 0.83 0 121 0
December 17, 2021 0 0.07 0.06 0 237 0 19.00 1.29 1.53 1.31 0 168 0
December 17, 2021 0 0.06 0.06 0 4,122 0 19.50 1.79 2.03 1.78 0 0 0
December 17, 2021 0 0.05 0.05 0 167 0 20.00 2.28 2.53 2.29 0 16 0
December 17, 2021 0 0.06 0.04 0 23 0 20.50 2.78 3.05 2.77 0 30 0
December 17, 2021 0 0.06 0.04 0 34 0 21.00 3.25 3.55 3.30 0 0 0
December 17, 2021 0 0.06 0.04 0 0 0 21.50 3.75 4.05 3.80 0 0 0
December 17, 2021 0 0.06 0.04 0 15 0 22.00 4.25 4.55 4.30 0 0 0
December 17, 2021 0 0.05 0.04 0 0 0 24.00 6.25 6.55 6.30 0 0 0
January 21, 2022 2.01 2.26 2.35 0 0 0 15.50 0.03 0.10 0.07 0 0 0
January 21, 2022 1.53 1.75 1.75 0 3 0 16.00 0.07 0.13 0.12 0 15 0
January 21, 2022 1.13 1.24 1.42 0 0 0 16.50 0.12 0.21 0.17 0.02 57 30
January 21, 2022 0.73 0.82 0.98 0 110 0 17.00 0.23 0.31 0.32 0.02 116 6
January 21, 2022 0.40 0.51 0.51 0 36 0 17.50 0.45 0.56 0.47 0 175 0
January 21, 2022 0.19 0.29 0.25 -0.03 353 10 18.00 0.77 0.87 0.77 0 325 0
January 21, 2022 0.08 0.15 0.10 0 3,888 0 18.50 1.15 1.28 1.13 0 84 0
January 21, 2022 0.03 0.10 0.08 0 588 0 19.00 1.54 1.79 1.56 0 166 0
January 21, 2022 0 0.09 0.07 0 417 0 19.50 2.01 2.26 2.07 0 16 0
January 21, 2022 0 0.08 0.09 0 543 0 20.00 2.49 2.74 2.55 0 252 0
January 21, 2022 0 0.07 0.08 0 60 0 20.50 2.99 3.25 3.05 0 0 0
January 21, 2022 0 0.07 0.07 0 368 0 21.00 3.50 3.75 3.55 0 78 0
January 21, 2022 0 0.07 0.07 0 0 0 21.50 4.00 4.25 4.05 0 0 0
January 21, 2022 0 0.06 0.06 0 65 0 22.00 4.45 4.75 4.50 0 25 0
February 18, 2022 2.01 2.29 2.39 0 0 0 15.50 0.08 0.17 0.15 0 0 0
February 18, 2022 1.55 1.82 1.93 0 0 0 16.00 0.14 0.23 0.20 0 0 0
February 18, 2022 1.19 1.31 1.49 0 5 0 16.50 0.23 0.33 0.29 0 61 0
February 18, 2022 0.82 0.94 1.08 0 43 0 17.00 0.37 0.47 0.44 0 113 0
February 18, 2022 0.51 0.64 0.74 0 25 0 17.50 0.58 0.71 0.56 0 107 0
February 18, 2022 0.30 0.42 0.50 0 280 0 18.00 0.88 1.00 0.90 0 115 0
February 18, 2022 0.17 0.27 0.21 0 47 0 18.50 1.25 1.37 1.25 0 0 0
February 18, 2022 0.11 0.18 0.14 0 198 0 19.00 1.66 1.80 1.65 0 32 0
February 18, 2022 0.05 0.13 0.08 0 32 0 19.50 2.03 2.33 2.10 0 36 0
February 18, 2022 0.01 0.12 0.11 0 0 0 20.00 2.53 2.79 2.50 0 131 0
February 18, 2022 0 0.10 0.11 0 0 0 20.50 3.00 3.30 3.05 0 0 0
February 18, 2022 0 0.08 0.10 0 55 0 21.00 3.50 3.80 3.55 0 0 0
February 18, 2022 0 0.08 0.09 0 0 0 21.50 4.00 4.30 4.05 0 0 0
February 18, 2022 0 0.07 0.08 0 3 0 22.00 4.45 4.80 4.55 0 0 0
March 18, 2022 3.45 3.80 3.90 0 40 0 14.00 0.01 0.16 0.09 0 14 0
March 18, 2022 1.99 2.33 2.43 0 0 0 15.50 0.12 0.26 0.23 0 0 0
March 18, 2022 1.65 1.84 1.99 0 8 0 16.00 0.20 0.35 0.30 0 34 0
March 18, 2022 1.22 1.45 1.57 0 5 0 16.50 0.29 0.48 0.41 0 47 0
March 18, 2022 0.88 1.09 1.20 0 435 0 17.00 0.46 0.66 0.50 0 64 0
March 18, 2022 0.59 0.82 0.75 0 3 0 17.50 0.67 0.88 0.76 0 135 0
March 18, 2022 0.38 0.60 0.63 0 99 0 18.00 0.97 1.16 1.03 0 210 0
March 18, 2022 0.24 0.43 0.30 0 45 0 18.50 1.31 1.50 1.38 0 1 0
March 18, 2022 0.13 0.29 0.23 0 350 0 19.00 1.70 1.90 1.76 0 35 0
March 18, 2022 0.15 0.22 0.25 0 37 0 19.50 2.14 2.32 2.17 0 10 0
March 18, 2022 0.04 0.15 0.15 0 212 0 20.00 2.51 2.86 2.61 0 49 0
March 18, 2022 0.01 0.17 0.15 0 0 0 20.50 2.98 3.35 3.10 0 0 0
March 18, 2022 0.01 0.13 0.14 0 97 0 21.00 3.45 3.85 3.55 0 31 0
March 18, 2022 0.02 0.11 0.12 0 28 0 21.50 3.95 4.30 4.05 0 0 0
March 18, 2022 0.04 0.10 0.11 0 48 0 22.00 4.45 4.80 4.55 0 30 0
March 18, 2022 0 0.07 0.08 0 0 0 24.00 6.40 6.80 6.55 0 0 0
April 14, 2022 2.03 2.36 2.46 0 0 0 15.50 0.23 0.35 0.31 0 30 0
April 14, 2022 1.70 1.85 2.03 0 20 0 16.00 0.33 0.42 0.42 0 30 0
April 14, 2022 1.31 1.46 1.60 0 0 0 16.50 0.48 0.62 0.56 0 30 0
April 14, 2022 0.97 1.13 1.22 0 76 0 17.00 0.65 0.82 0.70 0 46 0
April 14, 2022 0.69 0.86 0.92 0 0 0 17.50 0.90 1.07 0.96 0 11 0
April 14, 2022 0.48 0.64 0.69 0 221 0 18.00 1.20 1.37 1.25 0 30 0
April 14, 2022 0.33 0.47 0.40 0 173 0 18.50 1.56 1.72 1.59 0 31 0
April 14, 2022 0.22 0.35 0.39 0 20 0 19.00 1.95 2.12 1.98 0 0 0
April 14, 2022 0.16 0.26 0.30 0 51 0 19.50 2.35 2.57 2.39 0 0 0
April 14, 2022 0.10 0.22 0.22 0 0 0 20.00 2.72 3.10 2.84 0 0 0
April 14, 2022 0.07 0.17 0.18 0 0 0 20.50 3.15 3.55 3.30 0 0 0
May 20, 2022 2.12 2.37 2.51 0 0 0 15.50 0.30 0.44 0.40 0 0 0
May 20, 2022 1.74 1.93 1.95 0 2 0 16.00 0.42 0.58 0.52 0 15 0
May 20, 2022 1.38 1.55 1.68 0 0 0 16.50 0.57 0.74 0.70 0.04 0 2
May 20, 2022 1.05 1.24 1.33 0 0 0 17.00 0.77 0.94 0.85 0 0 0
May 20, 2022 0.78 0.97 1.04 0 0 0 17.50 1.02 1.19 1.08 0 0 0
May 20, 2022 0.57 0.77 0.80 0 0 0 18.00 1.32 1.49 1.37 0 0 0
May 20, 2022 0.41 0.59 0.64 0 40 0 18.50 1.65 1.83 1.70 0 0 0
May 20, 2022 0.30 0.45 0.49 0 0 0 19.00 2.02 2.22 2.06 0 0 0
May 20, 2022 0.22 0.35 0.38 0 0 0 19.50 2.43 2.62 2.47 0 0 0
May 20, 2022 0.16 0.27 0.30 0 0 0 20.00 2.84 3.10 2.89 0 0 0
June 17, 2022 3.40 3.85 3.90 0 3 0 14.00 0.10 0.31 0.24 0 0 0
June 17, 2022 1.74 2.05 2.14 0 2 0 16.00 0.42 0.65 0.60 0 37 0
June 17, 2022 1.08 1.37 1.39 0 3 0 17.00 0.79 1.05 0.95 0 30 0
June 17, 2022 0.70 0.89 0.89 0 55 0 18.00 1.32 1.62 1.60 0.15 61 10
June 17, 2022 0.31 0.45 0.55 0 511 0 19.00 2.00 2.33 2.15 0 590 0
June 17, 2022 0.17 0.37 0.37 0 842 0 20.00 2.88 3.15 2.98 0 67 0
June 17, 2022 0.07 0.28 0.25 0 65 0 21.00 3.70 4.10 3.90 0 15 0
June 17, 2022 0.01 0.23 0.20 0 14 0 22.00 4.60 5.05 4.85 0 2 0
June 17, 2022 0 0.14 0.14 0 0 0 24.00 6.60 7.00 6.80 0 85 0
September 16, 2022 3.50 3.90 3.80 0 63 0 14.00 0.26 0.40 0.29 0 97 0
September 16, 2022 1.94 2.10 2.21 0 215 0 16.00 0.70 0.94 0.81 0 103 0
September 16, 2022 1.26 1.51 1.43 0 51 0 17.00 1.11 1.35 1.18 0 123 0
September 16, 2022 0.90 1.00 0.95 0 174 0 18.00 1.66 1.91 1.75 0 91 0
September 16, 2022 0.55 0.65 0.55 0 128 0 19.00 2.39 2.62 2.47 0 86 0
September 16, 2022 0.31 0.46 0.41 0 197 0 20.00 3.15 3.45 3.25 0 0 0
September 16, 2022 0.19 0.30 0.30 0 59 0 21.00 4.00 4.35 4.20 0 0 0
September 16, 2022 0.12 0.29 0.28 0 32 0 22.00 4.85 5.35 5.10 0 56 0
September 16, 2022 0.02 0.20 0.20 0 22 0 24.00 6.75 7.25 7.00 0 30 0