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.

BEPC – Brookfield Renewable Corporation

Last update: September 7, 2025 at 6:59 a.m.   (Real-time)

  • Last price: 45.990
  • Net change: -0.500
  • Bid price: 45.100
  • Ask price: 46.500
  • 30-day historical volatility: 29.91%
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: 2,550
Volume: 32
Open interest: 648
Volume: 3
September 19, 2025 19.75 20.20 20.20 0 0 0 26.00 0 0.49 0.49 0 0 0
September 19, 2025 18.75 19.20 19.20 0 0 0 27.00 0 0.49 0.49 0 5 0
September 19, 2025 17.75 18.20 18.20 0 0 0 28.00 0 0.49 0.49 0 0 0
September 19, 2025 16.80 17.20 17.20 0 0 0 29.00 0 0.49 0.49 0 0 0
September 19, 2025 15.80 16.20 16.20 0 0 0 30.00 0 0.49 0.49 0 21 0
September 19, 2025 13.85 14.20 14.20 0 0 0 32.00 0 0.49 0.49 0 0 0
September 19, 2025 12.80 13.20 13.20 0 0 0 33.00 0 0.49 0.49 0 0 0
September 19, 2025 11.90 12.20 12.20 0 0 0 34.00 0 0.49 0.49 0 0 0
September 19, 2025 10.75 11.20 11.20 0 0 0 35.00 0 0.49 0.49 0 39 0
September 19, 2025 9.75 10.20 10.20 0 0 0 36.00 0 0.49 0.49 0 0 0
September 19, 2025 8.85 9.15 9.15 0 0 0 37.00 0 0.49 0.49 0 0 0
September 19, 2025 7.90 8.25 8.25 0 0 0 38.00 0 0.49 0.49 0 56 0
September 19, 2025 6.95 7.25 7.25 0 0 0 39.00 0 0.20 0.20 0 0 0
September 19, 2025 5.90 6.25 6.25 0 5 0 40.00 0 0.21 0.21 0 1 0
September 19, 2025 4.90 5.20 5.20 0 0 0 41.00 0.01 0.23 0.23 0 30 0
September 19, 2025 3.80 4.35 4.35 0 0 0 42.00 0.02 0.19 0.19 0 0 0
September 19, 2025 2.85 3.30 3.30 0 0 0 43.00 0.06 0.24 0.24 0 0 0
September 19, 2025 2.15 2.40 2.40 0 0 0 44.00 0.16 0.36 0.36 0 8 0
September 19, 2025 1.40 1.60 1.60 0 25 0 45.00 0.39 0.60 0.60 0 52 0
September 19, 2025 0.80 1.00 1.00 0 287 0 46.00 0.75 1.00 1.00 0 0 0
September 19, 2025 0.32 0.55 0.55 0 595 0 47.00 1.30 1.55 1.55 0 1 0
September 19, 2025 0.11 0.31 0.31 0 669 0 48.00 2.05 2.45 2.45 0 0 0
September 19, 2025 0.02 0.18 0.18 0 90 0 49.00 2.85 3.35 3.35 0 0 0
September 19, 2025 0.01 0.21 0.21 0 51 0 50.00 3.80 4.30 4.30 0 0 0
September 19, 2025 0 0.18 0.18 0 0 0 52.00 5.75 6.30 6.30 0 0 0
September 19, 2025 0 0.49 0.49 0 44 0 54.00 7.75 8.30 8.30 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 55.00 8.75 9.30 9.30 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 56.00 9.75 10.30 10.30 0 0 0
September 19, 2025 0 0.10 0.10 0 27 0 60.00 13.75 14.30 14.30 0 0 0
October 17, 2025 13.90 14.30 14.30 0 0 0 32.00 0 0.49 0.49 0 0 0
October 17, 2025 12.95 13.35 13.35 0 0 0 33.00 0.01 0.49 0.49 0 0 0
October 17, 2025 11.85 12.30 12.30 0 0 0 34.00 0.01 0.49 0.49 0 0 0
October 17, 2025 10.90 11.40 11.40 0 0 0 35.00 0.01 0.49 0.49 0 25 0
October 17, 2025 9.95 10.40 10.40 0 0 0 36.00 0.01 0.49 0.49 0 0 0
October 17, 2025 8.95 9.35 9.35 0 0 0 37.00 0.02 0.49 0.49 0 0 0
October 17, 2025 7.95 8.40 8.40 0 0 0 38.00 0.02 0.49 0.49 0 0 0
October 17, 2025 7.10 7.45 7.45 0 0 0 39.00 0.08 0.25 0.25 0 0 0
October 17, 2025 6.05 6.60 6.60 0 0 0 40.00 0.12 0.30 0.30 0 0 0
October 17, 2025 5.20 5.55 5.55 0 0 0 41.00 0.18 0.38 0.38 0 6 0
October 17, 2025 4.20 4.65 4.65 0 0 0 42.00 0.27 0.48 0.48 0 2 0
October 17, 2025 3.45 3.85 3.85 0 0 0 43.00 0.42 0.65 0.65 0 32 0
October 17, 2025 2.60 3.05 3.05 0 0 0 44.00 0.65 0.90 0.90 0 1 0
October 17, 2025 2.05 2.30 2.30 0 1 0 45.00 0.95 1.20 1.20 0 11 0
October 17, 2025 1.45 1.65 1.65 0 4 0 46.00 1.30 1.60 1.60 0 0 0
October 17, 2025 0.95 1.25 1.25 0 20 0 47.00 1.80 2.10 2.10 0 0 0
October 17, 2025 0.55 0.80 0.80 0 37 0 48.00 2.45 2.85 2.85 0 0 0
October 17, 2025 0.29 0.55 0.55 0 28 0 49.00 3.15 3.60 3.60 0 20 0
October 17, 2025 0.13 0.33 0.33 0 55 0 50.00 4.00 4.45 4.45 0 0 0
October 17, 2025 0.01 0.30 0.30 0 10 0 52.00 5.75 6.35 6.35 0 0 0
October 17, 2025 0.01 0.49 0.49 0 0 0 54.00 7.75 8.25 8.25 0 0 0
October 17, 2025 0 0.49 0.49 0 0 0 56.00 9.75 10.30 10.30 0 0 0
October 17, 2025 0 0.49 0.49 0 0 0 60.00 13.75 14.30 14.30 0 0 0
November 21, 2025 12.15 12.55 12.55 0 0 0 34.00 0.02 0.49 0.49 0 0 0
November 21, 2025 10.10 10.65 10.65 0 0 0 36.00 0.02 0.49 0.49 0 0 0
November 21, 2025 9.15 9.70 9.70 0 0 0 37.00 0.20 0.37 0.37 0 0 0
November 21, 2025 8.35 8.80 8.80 0 0 0 38.00 0.26 0.44 0.44 0 0 0
November 21, 2025 7.40 7.85 7.85 0 0 0 39.00 0.33 0.55 0.55 0 0 0
November 21, 2025 6.55 6.95 6.95 0 0 0 40.00 0.41 0.65 0.65 0 1 0
November 21, 2025 5.60 6.05 6.05 0 0 0 41.00 0.55 0.80 0.80 0 0 0
November 21, 2025 4.85 5.25 5.25 0 0 0 42.00 0.65 1.00 1.00 0 1 0
November 21, 2025 4.05 4.50 4.50 0 0 0 43.00 0.90 1.15 1.15 0 0 0
November 21, 2025 3.30 3.65 3.65 0 0 0 44.00 1.15 1.50 1.50 0 0 0
November 21, 2025 2.65 3.00 3.00 0 0 0 45.00 1.50 1.80 1.80 0 0 0
November 21, 2025 2.10 2.40 2.40 0 0 0 46.00 1.90 2.20 2.20 0 0 0
November 21, 2025 1.60 1.90 1.90 -0.55 1 1 47.00 2.35 2.70 2.70 0 0 0
November 21, 2025 1.10 1.40 1.40 -0.15 0 30 48.00 2.90 3.30 3.30 0 0 0
November 21, 2025 0.75 1.10 1.10 0 0 0 49.00 3.60 4.00 4.00 0 0 0
November 21, 2025 0.55 0.80 0.80 0 5 0 50.00 4.25 4.75 4.75 0 0 0
November 21, 2025 0.19 0.43 0.43 0 0 0 52.00 6.00 6.45 6.45 0 0 0
November 21, 2025 0.06 0.24 0.24 0 5 0 54.00 7.70 8.55 8.55 0 0 0
November 21, 2025 0.01 0.49 0.49 0 0 0 56.00 9.65 10.45 10.45 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 60.00 13.65 14.45 14.45 0 0 0
December 19, 2025 19.85 20.50 20.50 0 0 0 26.00 0.02 0.49 0.49 0 12 0
December 19, 2025 18.90 19.45 19.45 0 0 0 27.00 0.02 0.49 0.49 0 0 0
December 19, 2025 17.90 18.45 18.45 0 0 0 28.00 0.02 0.49 0.49 0 40 0
December 19, 2025 16.95 17.45 17.45 0 0 0 29.00 0.02 0.49 0.49 0 0 0
December 19, 2025 15.95 16.55 16.55 0 0 0 30.00 0.02 0.49 0.49 0 42 0
December 19, 2025 13.95 14.55 14.55 0 0 0 32.00 0.02 0.49 0.49 0 0 0
December 19, 2025 12.00 12.65 12.65 0 0 0 34.00 0.06 0.49 0.49 0 30 0
December 19, 2025 11.05 11.65 11.65 0 0 0 35.00 0.23 0.44 0.44 0 11 0
December 19, 2025 10.10 10.75 10.75 0 0 0 36.00 0.28 0.50 0.50 0 11 0
December 19, 2025 8.25 8.90 8.90 0 0 0 38.00 0.43 0.65 0.65 0 5 0
December 19, 2025 6.60 7.15 7.15 0 1 0 40.00 0.65 0.95 0.95 0 51 0
December 19, 2025 5.65 6.30 6.30 0 0 0 41.00 0.85 1.15 1.15 0 0 0
December 19, 2025 4.90 5.40 5.40 0 0 0 42.00 1.00 1.35 1.35 0 0 0
December 19, 2025 4.15 4.65 4.65 0 0 0 43.00 1.25 1.60 1.60 0 0 0
December 19, 2025 3.45 3.85 3.85 0 27 0 44.00 1.60 1.95 1.95 0 0 0
December 19, 2025 2.85 3.20 3.20 0 24 0 45.00 1.95 2.30 2.30 0 0 0
December 19, 2025 2.25 2.55 2.55 0 34 0 46.00 2.40 2.75 2.75 0 11 0
December 19, 2025 1.80 2.10 2.10 0 20 0 47.00 2.90 3.25 3.30 0 0 0
December 19, 2025 1.35 1.70 1.70 0 33 0 48.00 3.50 3.90 3.90 0 0 0
December 19, 2025 1.00 1.30 1.30 0 0 0 49.00 4.10 4.65 4.65 0.30 5 3
December 19, 2025 0.65 0.85 0.85 0 36 0 50.00 4.90 5.40 5.40 0 0 0
December 19, 2025 0.33 0.60 0.60 0 0 0 52.00 6.45 7.05 7.05 0 0 0
December 19, 2025 0.14 0.37 0.37 0 36 0 54.00 8.10 8.85 8.85 0 0 0
December 19, 2025 0.02 0.49 0.49 0 71 0 56.00 9.95 10.80 10.80 0 0 0
December 19, 2025 0.01 0.49 0.49 0 30 0 60.00 13.85 14.60 14.60 0 0 0
January 16, 2026 5.70 6.45 6.45 0 0 0 41.00 1.00 1.40 1.40 0 0 0
January 16, 2026 5.05 5.55 5.55 0 0 0 42.00 1.15 1.60 1.60 0 0 0
January 16, 2026 4.35 4.85 4.85 0 0 0 43.00 1.45 1.90 1.90 0 0 0
January 16, 2026 3.70 4.15 4.15 0 0 0 44.00 1.80 2.20 2.20 0 0 0
January 16, 2026 3.05 3.45 3.45 0 0 0 45.00 2.20 2.55 2.55 0 0 0
January 16, 2026 2.50 2.90 2.90 0 0 0 46.00 2.65 3.00 3.00 0 0 0
January 16, 2026 2.00 2.30 2.30 0 0 0 47.00 3.10 3.55 3.55 0 0 0
January 16, 2026 1.55 1.95 1.95 0 0 0 48.00 3.70 4.10 4.10 0 0 0
January 16, 2026 1.15 1.60 1.60 0 0 0 49.00 4.30 4.85 4.85 0 0 0
January 16, 2026 0.85 1.30 1.30 0 0 0 50.00 5.05 5.60 5.60 0 0 0
January 16, 2026 0.46 0.85 0.85 0 0 0 52.00 6.60 7.15 7.15 0 0 0
January 16, 2026 0.22 0.50 0.50 0 40 0 54.00 8.10 9.05 9.05 0 0 0
January 16, 2026 0.10 0.33 0.33 0 0 0 56.00 9.90 10.90 10.90 0 0 0
January 16, 2026 0.01 0.49 0.49 0 85 0 60.00 13.80 14.65 14.65 0 0 0
February 20, 2026 5.95 6.80 6.80 0 0 0 41.00 1.20 1.65 1.65 0 0 0
February 20, 2026 5.25 5.85 5.85 0 0 0 42.00 1.45 1.90 1.90 0 0 0
February 20, 2026 4.70 5.15 5.15 0 0 0 43.00 1.75 2.20 2.20 0 0 0
February 20, 2026 4.00 4.50 4.50 0 0 0 44.00 2.10 2.55 2.55 0 0 0
February 20, 2026 3.40 3.90 3.90 0 0 0 45.00 2.45 2.95 2.95 0 0 0
February 20, 2026 2.85 3.35 3.35 0 0 0 46.00 2.95 3.45 3.45 0 0 0
February 20, 2026 2.40 2.80 2.80 0 0 0 47.00 3.45 3.95 3.95 0 0 0
February 20, 2026 1.90 2.30 2.30 0 0 0 48.00 4.00 4.55 4.55 0 0 0
February 20, 2026 1.50 1.95 1.95 0 4 0 49.00 4.55 5.15 5.15 0 0 0
February 20, 2026 1.20 1.65 1.65 0 0 0 50.00 5.30 5.85 5.85 0 0 0
February 20, 2026 0.70 1.15 1.15 0 0 0 52.00 6.80 7.45 7.45 0 0 0
February 20, 2026 0.37 0.70 0.70 0 0 0 54.00 8.40 9.05 9.05 0 0 0
March 20, 2026 15.85 16.65 16.65 0 0 0 30.00 0.20 0.50 0.50 0 15 0
March 20, 2026 14.00 14.75 14.75 0 0 0 32.00 0.31 0.55 0.55 0 0 0
March 20, 2026 12.00 12.85 12.85 0 0 0 34.00 0.41 0.70 0.70 0 0 0
March 20, 2026 11.15 11.95 11.95 0 0 0 35.00 0.55 0.80 0.80 0 15 0
March 20, 2026 10.25 11.05 11.05 0 0 0 36.00 0.55 0.95 0.95 0 10 0
March 20, 2026 8.40 9.30 9.30 0 0 0 38.00 0.85 1.30 1.30 0 10 0
March 20, 2026 6.85 7.65 7.65 0 0 0 40.00 1.25 1.70 1.70 0 10 0
March 20, 2026 5.35 5.95 5.95 0 0 0 42.00 1.75 2.20 2.20 0 0 0
March 20, 2026 4.10 4.65 4.65 0 1 0 44.00 2.45 2.95 2.95 0 1 0
March 20, 2026 3.50 4.00 4.00 0 0 0 45.00 2.85 3.35 3.35 0 0 0
March 20, 2026 2.95 3.45 3.45 0 1 0 46.00 3.35 3.75 3.75 0 0 0
March 20, 2026 2.05 2.45 2.45 0 18 0 48.00 4.45 4.90 4.90 0 0 0
March 20, 2026 1.35 1.75 1.75 -0.50 27 1 50.00 5.70 6.35 6.35 0 0 0
March 20, 2026 0.80 1.25 1.25 0 92 0 52.00 7.20 7.85 7.85 0 1 0
March 20, 2026 0.43 0.80 0.80 0 0 0 54.00 8.75 9.50 9.50 0 0 0
March 20, 2026 0.30 0.65 0.65 0 0 0 55.00 9.65 10.35 10.35 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 60.00 14.05 15.10 15.10 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 70.00 23.70 24.70 24.70 0 0 0
June 19, 2026 11.25 12.20 12.20 0 0 0 35.00 0.85 1.30 1.30 0 12 0
June 19, 2026 8.70 9.65 9.65 0 0 0 38.00 1.35 1.85 1.85 0 26 0
June 19, 2026 7.20 8.10 8.10 0 0 0 40.00 1.75 2.40 2.40 0 18 0
June 19, 2026 5.80 6.60 6.60 0 0 0 42.00 2.40 3.00 3.00 0 0 0
June 19, 2026 4.60 5.25 5.25 0 11 0 44.00 3.20 3.70 3.70 0 0 0
June 19, 2026 4.05 4.65 4.65 0 0 0 45.00 3.60 4.20 4.20 0 0 0
June 19, 2026 3.50 4.10 4.10 0 0 0 46.00 4.10 4.70 4.70 0 0 0
June 19, 2026 2.60 3.15 3.15 0 0 0 48.00 5.20 5.80 5.80 0 0 0
June 19, 2026 1.90 2.30 2.30 0 0 0 50.00 6.45 7.10 7.10 0 0 0
June 19, 2026 1.35 1.70 1.70 0 0 0 52.00 7.85 8.65 8.65 0 0 0
June 19, 2026 0.80 1.25 1.25 0 0 0 54.00 9.35 10.15 10.15 0 0 0
June 19, 2026 0.60 1.05 1.05 0 0 0 55.00 10.10 10.95 10.95 0 0 0
June 19, 2026 0.11 0.55 0.55 0 0 0 60.00 14.40 15.75 15.75 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 70.00 23.80 24.95 24.95 0 0 0