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: August 8, 2022 at 11:54 a.m.   (Real-time)

  • Last price: 18.385
  • Net change: 0.175
  • Bid price: 18.380
  • Ask price: 18.390
  • 30-day historical volatility: 15.24%
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: 25,608
Volume: 570
Open interest: 3,980
Volume: 0
August 12, 2022 (Weekly) 3.20 3.50 3.40 0 0 0 15.00 0 0.07 0.09 0 0 0
August 12, 2022 (Weekly) 2.77 3.00 2.91 0 0 0 15.50 0 0.08 0.09 0 0 0
August 12, 2022 (Weekly) 2.27 2.52 2.39 0 0 0 16.00 0 0.09 0.09 0 0 0
August 12, 2022 (Weekly) 1.79 2.02 1.89 0 0 0 16.50 0 0.10 0.09 0 10 0
August 12, 2022 (Weekly) 1.29 1.53 1.35 0 0 0 17.00 0.02 0.09 0.10 0 233 0
August 12, 2022 (Weekly) 0.88 1.05 0.91 0 0 0 17.50 0.06 0.11 0.12 0 20 0
August 12, 2022 (Weekly) 0.50 0.63 0.51 0 30 0 18.00 0.14 0.18 0.24 0 1 0
August 12, 2022 (Weekly) 0.20 0.25 0.22 0.03 14 20 18.50 0.32 0.38 0.57 0 0 0
August 12, 2022 (Weekly) 0.05 0.08 0.07 0 6 0 19.00 0.61 0.80 0.98 0 0 0
August 12, 2022 (Weekly) 0 0.06 0.05 0 0 0 19.50 1.02 1.25 1.49 0 0 0
August 12, 2022 (Weekly) 0 0.05 0.05 0 0 0 20.00 1.52 1.75 1.99 0 0 0
August 12, 2022 (Weekly) 0 0.49 0.49 0 0 0 20.50 1.91 2.39 2.79 0 0 0
August 26, 2022 (Weekly) 2.80 3.05 2.95 0 0 0 15.50 0 0.09 0.09 0 0 0
August 26, 2022 (Weekly) 2.31 2.56 2.46 0 0 0 16.00 0.02 0.09 0.09 0 0 0
August 26, 2022 (Weekly) 1.82 2.07 1.99 0 0 0 16.50 0.04 0.10 0.10 0 0 0
August 26, 2022 (Weekly) 1.37 1.57 1.43 0 0 0 17.00 0.06 0.11 0.14 0 15 0
August 26, 2022 (Weekly) 0.95 1.14 1.00 0 0 0 17.50 0.11 0.15 0.20 0 0 0
August 26, 2022 (Weekly) 0.58 0.73 0.57 0 0 0 18.00 0.21 0.26 0.34 0 0 0
August 26, 2022 (Weekly) 0.28 0.34 0.30 0 8 0 18.50 0.38 0.45 0.57 0 0 0
August 26, 2022 (Weekly) 0.11 0.16 0.14 0 0 0 19.00 0.67 0.85 1.02 0 0 0
August 26, 2022 (Weekly) 0.04 0.08 0.07 0 0 0 19.50 1.08 1.26 1.46 0 0 0
August 26, 2022 (Weekly) 0 0.06 0.07 0 0 0 20.00 1.52 1.75 1.99 0 0 0
August 26, 2022 (Weekly) 0 0.09 0.09 0 0 0 20.50 1.91 2.39 2.79 0 0 0
September 2, 2022 (Weekly) 2.33 2.58 2.49 0 0 0 16.00 0.03 0.09 0.10 0 0 0
September 2, 2022 (Weekly) 1.86 2.10 1.92 0 0 0 16.50 0.05 0.10 0.11 0 0 0
September 2, 2022 (Weekly) 1.40 1.59 1.46 0 0 0 17.00 0.08 0.12 0.15 0 0 0
September 2, 2022 (Weekly) 0.98 1.17 1.03 0 0 0 17.50 0.13 0.17 0.22 0 0 0
September 2, 2022 (Weekly) 0.63 0.77 0.61 0 20 0 18.00 0.23 0.29 0.37 0 0 0
September 2, 2022 (Weekly) 0.34 0.39 0.34 0 0 0 18.50 0.42 0.48 0.60 0 0 0
September 2, 2022 (Weekly) 0.14 0.19 0.17 0 4,400 26 19.00 0.70 0.87 1.04 0 0 0
September 2, 2022 (Weekly) 0.05 0.09 0.08 0 0 0 19.50 1.08 1.30 1.48 0 0 0
September 2, 2022 (Weekly) 0.01 0.06 0.07 0 0 0 20.00 1.52 1.76 1.99 0 0 0
September 2, 2022 (Weekly) 0 0.09 0.09 0 0 0 20.50 1.91 2.39 2.79 0 0 0
August 19, 2022 3.30 3.55 3.30 0 0 0 15.00 0 0.07 0.09 0 10 0
August 19, 2022 2.80 3.05 2.81 0 0 0 15.50 0 0.08 0.09 0 1 0
August 19, 2022 2.31 2.52 2.32 0 0 0 16.00 0 0.08 0.09 0 91 0
August 19, 2022 1.81 2.04 1.85 0 0 0 16.50 0.02 0.09 0.10 0 1,042 0
August 19, 2022 1.38 1.55 1.37 0 58 0 17.00 0.04 0.10 0.11 0 138 0
August 19, 2022 0.92 1.06 0.91 0 249 0 17.50 0.08 0.11 0.15 0 111 0
August 19, 2022 0.55 0.65 0.50 0 333 0 18.00 0.16 0.20 0.27 0 38 0
August 19, 2022 0.24 0.29 0.25 0.01 8,025 368 18.50 0.34 0.39 0.51 0 35 0
August 19, 2022 0.07 0.11 0.09 0 290 2 19.00 0.64 0.80 0.96 0 2 0
August 19, 2022 0.02 0.05 0.07 0 91 0 19.50 1.03 1.25 1.45 0 0 0
August 19, 2022 0 0.05 0.05 0 71 0 20.00 1.52 1.75 1.95 0 0 0
August 19, 2022 0 0.05 0.05 0 56 0 20.50 2.02 2.25 2.45 0 0 0
August 19, 2022 0 0.05 0.05 0 15 0 21.00 2.52 2.75 2.95 0 0 0
August 19, 2022 0 0.05 0.05 0 4 0 21.50 2.99 3.30 3.45 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 22.00 3.50 3.80 3.95 0 0 0
September 16, 2022 4.30 4.55 4.40 0 14 0 14.00 0 0.09 0.09 0 151 0
September 16, 2022 3.35 3.55 3.40 0 3 0 15.00 0.02 0.09 0.09 0 145 0
September 16, 2022 2.86 3.10 2.90 0 0 0 15.50 0.03 0.09 0.10 0 2 0
September 16, 2022 2.36 2.59 2.42 0 271 0 16.00 0.05 0.10 0.10 0 100 0
September 16, 2022 1.94 2.08 1.92 0 0 0 16.50 0.08 0.11 0.12 0 74 0
September 16, 2022 1.46 1.65 1.48 0 56 0 17.00 0.11 0.14 0.19 0 210 0
September 16, 2022 1.05 1.21 1.05 0 86 0 17.50 0.18 0.22 0.28 0 24 0
September 16, 2022 0.71 0.83 0.75 0.06 336 30 18.00 0.30 0.35 0.44 0 146 0
September 16, 2022 0.42 0.46 0.43 0.05 48 7 18.50 0.48 0.54 0.66 0 49 0
September 16, 2022 0.21 0.25 0.20 -0.03 7,635 95 19.00 0.75 0.90 1.06 0 123 0
September 16, 2022 0.09 0.13 0.12 0 57 0 19.50 1.13 1.31 1.47 0 20 0
September 16, 2022 0.03 0.07 0.07 0 324 0 20.00 1.54 1.76 1.93 0 4 0
September 16, 2022 0 0.06 0.06 0 144 0 20.50 2.02 2.26 2.42 0 0 0
September 16, 2022 0 0.05 0.05 0 73 0 21.00 2.52 2.75 2.93 0 0 0
September 16, 2022 0 0.05 0.06 0 29 0 21.50 3.00 3.25 3.45 0 0 0
September 16, 2022 0 0.05 0.05 0 69 0 22.00 3.50 3.75 3.90 0 0 0
September 16, 2022 0 0.05 0.05 0 36 0 24.00 5.50 5.75 5.90 0 0 0
October 21, 2022 3.30 3.60 3.45 0 0 0 15.00 0.05 0.10 0.10 0 0 0
October 21, 2022 2.88 3.10 2.91 0 0 0 15.50 0.07 0.11 0.13 0 10 0
October 21, 2022 2.37 2.62 2.43 0 9 0 16.00 0.11 0.14 0.18 0 55 0
October 21, 2022 1.95 2.12 1.97 0 0 0 16.50 0.15 0.20 0.23 0 14 0
October 21, 2022 1.52 1.68 1.51 0 24 0 17.00 0.23 0.27 0.31 0 1 0
October 21, 2022 1.13 1.25 1.13 0 2 0 17.50 0.33 0.38 0.44 0 1 0
October 21, 2022 0.79 0.86 0.77 0 40 0 18.00 0.49 0.54 0.63 0 25 0
October 21, 2022 0.51 0.57 0.51 0 190 0 18.50 0.72 0.77 0.89 0 0 0
October 21, 2022 0.29 0.36 0.31 0 322 0 19.00 1.01 1.13 1.30 0 8 0
October 21, 2022 0.16 0.21 0.19 0 17 0 19.50 1.36 1.51 1.70 0 5 0
October 21, 2022 0.07 0.11 0.10 0 67 0 20.00 1.81 1.95 2.13 0 0 0
October 21, 2022 0.03 0.07 0.06 0 0 0 20.50 2.25 2.43 2.59 0 0 0
October 21, 2022 0.01 0.07 0.07 0 4 0 21.00 2.72 2.94 3.10 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 21.50 3.20 3.40 3.60 0 0 0
October 21, 2022 0 0.06 0.06 0 4 0 22.00 3.70 3.90 4.10 0 0 0
November 18, 2022 3.25 3.70 3.50 0 0 0 15.00 0.07 0.12 0.14 0 0 0
November 18, 2022 2.81 3.20 2.98 0 0 0 15.50 0.11 0.15 0.18 0 0 0
November 18, 2022 2.44 2.66 2.49 0 0 0 16.00 0.14 0.20 0.23 0 3 0
November 18, 2022 1.99 2.21 2.05 0 0 0 16.50 0.20 0.26 0.29 0 0 0
November 18, 2022 1.59 1.74 1.60 0 0 0 17.00 0.29 0.34 0.39 0 10 0
November 18, 2022 1.20 1.34 1.24 0 0 0 17.50 0.40 0.46 0.53 0 5 0
November 18, 2022 0.89 0.96 0.86 0 43 0 18.00 0.58 0.63 0.73 0 0 0
November 18, 2022 0.61 0.68 0.62 0 74 0 18.50 0.80 0.87 0.98 0 0 0
November 18, 2022 0.39 0.46 0.42 0 37 0 19.00 1.09 1.22 1.35 0 0 0
November 18, 2022 0.24 0.30 0.28 0 5 0 19.50 1.43 1.57 1.75 0 0 0
November 18, 2022 0.13 0.19 0.17 0 3 0 20.00 1.77 1.99 2.16 0 0 0
November 18, 2022 0.07 0.12 0.11 0 0 0 20.50 2.20 2.50 2.70 0 0 0
December 16, 2022 4.25 4.65 4.50 0 0 0 14.00 0.06 0.10 0.10 0 75 0
December 16, 2022 3.30 3.70 3.50 0 8 0 15.00 0.09 0.14 0.17 0 61 0
December 16, 2022 2.80 3.25 2.98 0 0 0 15.50 0.14 0.18 0.21 0 12 0
December 16, 2022 2.48 2.69 2.55 0 24 0 16.00 0.18 0.24 0.28 0 65 0
December 16, 2022 2.05 2.26 2.09 0 0 0 16.50 0.24 0.31 0.35 0 0 0
December 16, 2022 1.65 1.78 1.69 0 56 0 17.00 0.33 0.41 0.46 0 157 0
December 16, 2022 1.29 1.43 1.33 0 2 0 17.50 0.46 0.53 0.61 0 40 0
December 16, 2022 0.98 1.05 0.99 0 178 0 18.00 0.64 0.70 0.79 0 195 0
December 16, 2022 0.70 0.79 0.73 0 45 0 18.50 0.86 0.94 1.05 0 0 0
December 16, 2022 0.48 0.56 0.52 0 297 0 19.00 1.15 1.23 1.42 0 23 0
December 16, 2022 0.32 0.41 0.37 0 46 0 19.50 1.49 1.62 1.78 0 0 0
December 16, 2022 0.19 0.26 0.24 0 312 0 20.00 1.88 2.01 2.19 0 34 0
December 16, 2022 0.11 0.19 0.18 0 0 0 20.50 2.23 2.45 2.64 0 0 0
December 16, 2022 0.06 0.12 0.11 0 93 0 21.00 2.63 3.05 3.25 0 100 0
December 16, 2022 0.02 0.08 0.08 0 175 0 22.00 3.60 4.00 4.20 0 4 0
December 16, 2022 0 0.06 0.06 0 32 0 24.00 5.55 6.00 6.15 0 0 0
January 20, 2023 3.25 3.75 3.55 0 0 0 15.00 0.14 0.19 0.22 0 0 0
January 20, 2023 2.79 3.25 3.00 0 0 0 15.50 0.17 0.24 0.28 0 0 0
January 20, 2023 2.50 2.71 2.56 0 0 0 16.00 0.24 0.31 0.35 0 0 0
January 20, 2023 2.07 2.29 2.12 0 0 0 16.50 0.32 0.40 0.44 0 0 0
January 20, 2023 1.68 1.81 1.73 0 0 0 17.00 0.43 0.51 0.57 0 0 0
January 20, 2023 1.33 1.51 1.38 0 10 0 17.50 0.58 0.66 0.74 0 0 0
January 20, 2023 1.02 1.12 1.03 0 32 0 18.00 0.76 0.85 0.95 0 0 0
January 20, 2023 0.74 0.84 0.79 0 11 0 18.50 1.02 1.09 1.21 0 0 0
January 20, 2023 0.53 0.63 0.55 0.04 2 5 19.00 1.31 1.38 1.56 0 0 0
January 20, 2023 0.35 0.45 0.41 0 1 0 19.50 1.62 1.76 1.92 0 7 0
January 20, 2023 0.23 0.32 0.27 0 1 0 20.00 1.99 2.14 2.31 0 0 0
January 20, 2023 0.14 0.20 0.21 0 0 0 20.50 2.36 2.54 2.73 0 0 0
March 17, 2023 4.25 4.75 4.55 0 2 0 14.00 0.11 0.16 0.19 0 0 0
March 17, 2023 3.30 3.80 3.50 0 21 0 15.00 0.18 0.25 0.29 0 21 0
March 17, 2023 2.57 2.78 2.63 0 50 0 16.00 0.31 0.39 0.43 0 10 0
March 17, 2023 1.79 1.93 1.86 0 14 0 17.00 0.52 0.62 0.68 0 36 0
March 17, 2023 1.15 1.27 1.19 0 79 0 18.00 0.87 0.97 1.07 0 33 0
March 17, 2023 0.66 0.76 0.72 0 76 0 19.00 1.37 1.48 1.61 0 30 0
March 17, 2023 0.33 0.44 0.42 0 76 0 20.00 2.06 2.21 2.38 0 16 0
March 17, 2023 0.15 0.24 0.23 0 75 0 21.00 2.81 3.05 3.20 0 100 0
March 17, 2023 0.06 0.13 0.13 0 19 0 22.00 3.60 4.05 4.20 0 0 0
March 17, 2023 0.01 0.07 0.07 0 0 0 24.00 5.50 5.95 6.10 0 0 0
June 16, 2023 4.20 4.80 4.60 0 10 0 14.00 0.25 0.30 0.32 0 0 0
June 16, 2023 3.45 3.70 3.55 0 15 0 15.00 0.30 0.37 0.43 0 0 0
June 16, 2023 2.63 2.86 2.73 0 5 0 16.00 0.44 0.56 0.62 0 10 0
June 16, 2023 1.90 2.08 2.02 0 1 0 17.00 0.68 0.83 0.90 0 1 0
June 16, 2023 1.28 1.45 1.39 0 35 0 18.00 1.06 1.22 1.32 0 2 0
June 16, 2023 0.84 0.98 0.92 0 71 0 19.00 1.59 1.73 1.87 0 0 0
June 16, 2023 0.49 0.60 0.55 0 42 17 20.00 2.25 2.39 2.56 0 16 0
June 16, 2023 0.14 0.22 0.22 0 0 0 22.00 3.75 4.00 4.20 0 0 0