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.

BLDP – Ballard Power Systems Inc.

Last update: August 14, 2022 at 2:13 p.m.   (Real-time)

  • Last price: 11.450
  • Net change: 0.420
  • Bid price: 11.400
  • Ask price: 11.490
  • 30-day historical volatility: 70.44%
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: 5,510
Volume: 30
Open interest: 910
Volume: 14
August 19, 2022 4.90 5.05 5.05 0 0 0 6.50 0 0.09 0.09 0 31 0
August 19, 2022 4.65 4.80 4.80 0 0 0 6.75 0 0.09 0.09 0 0 0
August 19, 2022 4.40 4.55 4.55 0 0 0 7.00 0 0.09 0.09 0 0 0
August 19, 2022 4.15 4.30 4.30 0 0 0 7.25 0 0.09 0.09 0 30 0
August 19, 2022 3.90 4.05 4.05 0 10 0 7.50 0 0.09 0.09 0 26 0
August 19, 2022 3.65 3.80 3.80 0 0 0 7.75 0 0.09 0.09 0 0 0
August 19, 2022 3.40 3.55 3.55 0 12 0 8.00 0 0.09 0.09 0 11 0
August 19, 2022 3.15 3.30 3.30 0 0 0 8.25 0 0.09 0.09 0 15 0
August 19, 2022 2.90 3.05 3.05 0 10 0 8.50 0 0.10 0.10 0 19 0
August 19, 2022 2.65 2.80 2.80 0 20 0 8.75 0 0.05 0.05 0 15 0
August 19, 2022 2.40 2.55 2.55 0 60 0 9.00 0 0.07 0.07 0 51 0
August 19, 2022 2.15 2.30 2.30 0 75 0 9.25 0 0.07 0.07 0 15 0
August 19, 2022 1.90 2.05 2.05 0 46 0 9.50 0 0.08 0.08 0 44 0
August 19, 2022 1.65 1.80 1.80 0 44 0 9.75 0.01 0.08 0.08 0 15 0
August 19, 2022 1.45 1.60 1.60 0 86 0 10.00 0.02 0.09 0.09 0 5 0
August 19, 2022 1.00 1.15 1.15 0 107 0 10.50 0.06 0.14 0.14 0 32 0
August 19, 2022 0.60 0.75 0.75 0 260 0 11.00 0.16 0.24 0.24 0 16 0
August 19, 2022 0.31 0.40 0.40 0 27 0 11.50 0.36 0.44 0.44 0 15 0
August 19, 2022 0.10 0.20 0.20 0 52 0 12.00 0.65 0.80 0.80 0 1 0
August 19, 2022 0.02 0.10 0.10 0 145 0 12.50 1.05 1.20 1.20 0 0 0
August 19, 2022 0.02 0.08 0.08 0 130 0 13.00 1.50 1.65 1.65 0 13 0
August 19, 2022 0 0.06 0.06 0 50 0 13.50 1.90 2.15 2.15 0 22 0
August 19, 2022 0 0.09 0.09 0 40 0 14.00 2.45 2.65 2.65 0 5 0
August 19, 2022 0 0.10 0.10 0 24 0 14.50 2.95 3.10 3.10 0 0 0
August 19, 2022 0 0.09 0.09 0 55 0 15.00 3.45 3.60 3.60 0 0 0
August 19, 2022 0 0.09 0.09 0 15 0 15.50 3.95 4.10 4.10 0 0 0
August 19, 2022 0 0.09 0.09 0 25 0 16.00 4.45 4.60 4.60 0 0 0
August 19, 2022 0 0.09 0.09 0 29 0 16.50 4.95 5.10 5.10 0 0 0
August 19, 2022 0 0.09 0.09 0 20 0 17.00 5.45 5.60 5.60 0 0 0
August 19, 2022 0 0.09 0.09 0 83 0 18.00 6.45 6.60 6.60 0 0 0
September 16, 2022 4.90 5.05 5.05 0 0 0 6.50 0 0.07 0.07 0 0 0
September 16, 2022 4.65 4.80 4.80 0 0 0 6.75 0 0.07 0.07 0 0 0
September 16, 2022 4.40 4.55 4.55 0 0 0 7.00 0 0.07 0.07 0 10 0
September 16, 2022 4.15 4.35 4.35 0 0 0 7.25 0.01 0.08 0.08 0 0 0
September 16, 2022 3.95 4.10 4.10 0 0 0 7.50 0.01 0.09 0.09 0 0 0
September 16, 2022 3.70 3.85 3.85 0 0 0 7.75 0.02 0.09 0.09 0 0 0
September 16, 2022 3.45 3.60 3.60 0 0 0 8.00 0.02 0.09 0.09 0 2 0
September 16, 2022 3.25 3.40 3.40 0 0 0 8.25 0.03 0.10 0.10 0 10 0
September 16, 2022 3.00 3.15 3.15 0 0 0 8.50 0.06 0.10 0.10 0 0 0
September 16, 2022 2.75 2.95 2.95 0 0 0 8.75 0.08 0.14 0.14 0 0 0
September 16, 2022 2.55 2.70 2.70 0 30 0 9.00 0.10 0.15 0.15 0 18 0
September 16, 2022 2.35 2.50 2.50 0 1 0 9.25 0.13 0.20 0.20 0 0 0
September 16, 2022 2.10 2.25 2.25 0 5 0 9.50 0.16 0.24 0.24 0 2 0
September 16, 2022 1.90 2.05 2.05 0 7 0 9.75 0.21 0.29 0.29 0 15 0
September 16, 2022 1.70 1.85 1.85 0 41 0 10.00 0.27 0.34 0.34 0 17 0
September 16, 2022 1.35 1.50 1.50 0 22 0 10.50 0.40 0.49 0.49 0 1 0
September 16, 2022 1.05 1.20 1.20 0 42 0 11.00 0.60 0.70 0.70 0 6 0
September 16, 2022 0.80 0.95 0.95 0 14 0 11.50 0.85 0.95 0.95 0 10 0
September 16, 2022 0.60 0.70 0.70 0 142 0 12.00 1.10 1.20 1.20 0 21 0
September 16, 2022 0.41 0.50 0.50 0 96 0 12.50 1.45 1.55 1.55 0 0 0
September 16, 2022 0.26 0.39 0.39 0 58 0 13.00 1.80 1.90 1.90 0 0 0
September 16, 2022 0.16 0.29 0.29 -0.02 60 1 13.50 2.20 2.35 2.35 0 0 0
September 16, 2022 0.11 0.20 0.20 0 19 0 14.00 2.60 2.80 2.80 0 0 0
September 16, 2022 0.06 0.15 0.15 0 10 0 14.50 3.05 3.20 3.20 0 0 0
September 16, 2022 0.06 0.10 0.10 0 35 0 15.00 3.50 3.75 3.75 0 30 0
September 16, 2022 0.02 0.10 0.10 0 0 0 15.50 4.00 4.15 4.15 0 0 0
September 16, 2022 0.02 0.09 0.09 0 40 0 16.00 4.45 4.65 4.65 0 20 0
September 16, 2022 0.02 0.09 0.09 0 0 0 16.50 5.00 5.15 5.15 0 0 0
September 16, 2022 0.02 0.09 0.09 0 34 0 17.00 5.50 5.65 5.65 0 0 0
September 16, 2022 0 0.09 0.09 0 0 0 18.00 6.45 6.65 6.65 0 0 0
September 16, 2022 0 0.09 0.09 0 26 0 19.00 7.45 7.60 7.60 0 0 0
September 16, 2022 0 0.12 0.12 0 55 0 20.00 8.45 8.60 8.60 0 0 0
September 16, 2022 0 0.12 0.12 0 56 0 21.00 9.45 9.60 9.60 0 0 0
September 16, 2022 0 0.11 0.11 0 13 0 22.00 10.45 10.60 10.60 0 0 0
September 16, 2022 0 0.11 0.11 0 26 0 23.00 11.45 11.60 11.60 0 0 0
September 16, 2022 0 0.11 0.11 0 11 0 24.00 12.45 12.60 12.60 0 0 0
September 16, 2022 0 0.11 0.11 0 215 0 25.00 13.45 13.60 13.60 0 0 0
September 16, 2022 0 0.11 0.11 0 20 0 26.00 14.45 14.60 14.60 0 0 0
September 16, 2022 0 0.11 0.11 0 15 0 28.00 16.45 16.60 16.60 0 0 0
September 16, 2022 0 0.11 0.11 0 0 0 30.00 18.45 18.60 18.60 0 0 0
October 21, 2022 4.95 5.20 5.20 0 0 0 6.50 0.01 0.09 0.09 0 16 0
October 21, 2022 4.70 4.95 4.95 0 0 0 6.75 0.02 0.09 0.09 0 0 0
October 21, 2022 4.50 4.75 4.75 0 0 0 7.00 0.05 0.10 0.10 0 0 0
October 21, 2022 4.25 4.50 4.50 0 0 0 7.25 0.06 0.14 0.14 0 0 0
October 21, 2022 4.05 4.30 4.30 0 0 0 7.50 0.06 0.14 0.14 0 0 0
October 21, 2022 3.80 4.10 4.10 0 2 0 7.75 0.11 0.19 0.19 0 0 0
October 21, 2022 3.60 3.85 3.85 0 0 0 8.00 0.11 0.20 0.20 0 50 0
October 21, 2022 3.35 3.55 3.55 0 0 0 8.25 0.16 0.24 0.24 0 0 0
October 21, 2022 3.15 3.35 3.35 0 3 0 8.50 0.16 0.29 0.29 0 4 0
October 21, 2022 2.95 3.15 3.15 0 0 0 8.75 0.21 0.34 0.34 0 0 0
October 21, 2022 2.75 2.90 2.90 0 0 0 9.00 0.26 0.39 0.39 0 15 0
October 21, 2022 2.55 2.75 2.75 0 0 0 9.25 0.31 0.44 0.44 0 0 0
October 21, 2022 2.40 2.55 2.55 0 9 0 9.50 0.41 0.50 0.50 0 5 0
October 21, 2022 2.20 2.35 2.35 0 15 0 9.75 0.46 0.60 0.60 0 0 0
October 21, 2022 2.05 2.20 2.20 0 0 0 10.00 0.55 0.65 0.65 0 0 0
October 21, 2022 1.70 1.85 1.85 0 0 0 10.50 0.70 0.85 0.85 0 0 0
October 21, 2022 1.45 1.60 1.60 0 0 0 11.00 0.95 1.05 1.05 0 2 0
October 21, 2022 1.20 1.35 1.35 0 49 0 11.50 1.20 1.30 1.30 0 0 0
October 21, 2022 1.00 1.10 1.10 0 48 0 12.00 1.45 1.60 1.60 0 0 0
October 21, 2022 0.80 0.95 0.95 0 2 0 12.50 1.75 1.90 1.90 0 0 0
October 21, 2022 0.65 0.75 0.75 0.05 37 12 13.00 2.10 2.25 2.25 0 0 0
October 21, 2022 0.46 0.65 0.65 0 15 0 13.50 2.50 2.65 2.65 0 0 0
October 21, 2022 0.36 0.55 0.55 0 786 0 14.00 2.85 3.05 3.05 0 14 0
October 21, 2022 0.31 0.44 0.44 0 50 0 14.50 3.25 3.45 3.45 0 0 0
October 21, 2022 0.21 0.34 0.34 0 62 5 15.00 3.65 3.85 3.85 0 0 0
November 18, 2022 4.95 5.30 5.30 0 0 0 6.50 0.06 0.14 0.14 0 0 0
November 18, 2022 4.75 5.10 5.10 0 0 0 6.75 0.10 0.19 0.19 0 0 0
November 18, 2022 4.55 4.90 4.90 0 0 0 7.00 0.11 0.19 0.19 0 10 0
November 18, 2022 4.30 4.65 4.65 0 0 0 7.25 0.16 0.24 0.24 0 0 0
November 18, 2022 4.10 4.45 4.45 0 0 0 7.50 0.16 0.29 0.29 0 0 0
November 18, 2022 3.95 4.10 4.10 0 0 0 7.75 0.21 0.30 0.30 0 0 0
November 18, 2022 3.75 3.90 3.90 0 0 0 8.00 0.26 0.34 0.34 0 0 0
November 18, 2022 3.55 3.70 3.70 0 0 0 8.25 0.31 0.40 0.40 0 0 0
November 18, 2022 3.35 3.55 3.55 0 0 0 8.50 0.36 0.49 0.49 0 0 0
November 18, 2022 3.15 3.35 3.35 0 0 0 8.75 0.41 0.55 0.55 0 0 0
November 18, 2022 2.95 3.15 3.15 0 0 0 9.00 0.46 0.60 0.60 0 0 0
November 18, 2022 2.80 2.95 2.95 0 0 0 9.25 0.55 0.65 0.65 0 0 0
November 18, 2022 2.60 2.80 2.80 0 0 0 9.50 0.60 0.75 0.75 0 2 0
November 18, 2022 2.45 2.60 2.60 0 0 0 9.75 0.70 0.85 0.85 0 15 0
November 18, 2022 2.30 2.45 2.45 0 2 0 10.00 0.80 0.90 0.90 0 8 0
November 18, 2022 2.00 2.15 2.15 0 0 0 10.50 1.00 1.10 1.10 0 0 0
November 18, 2022 1.75 1.90 1.90 0 11 0 11.00 1.20 1.35 1.35 0 0 0
November 18, 2022 1.50 1.65 1.65 0 31 0 11.50 1.45 1.60 1.60 0 0 0
November 18, 2022 1.25 1.45 1.45 0 0 0 12.00 1.75 1.90 1.90 0 5 0
November 18, 2022 1.10 1.25 1.25 0 0 0 12.50 2.05 2.20 2.20 0 0 0
November 18, 2022 0.90 1.05 1.05 0 2 0 13.00 2.40 2.50 2.50 0 0 0
November 18, 2022 0.65 0.80 0.80 0 0 0 14.00 3.05 3.25 3.25 -0.35 0 14
December 16, 2022 5.45 5.85 5.85 0 0 0 6.00 0.06 0.14 0.14 0 15 0
December 16, 2022 5.05 5.40 5.40 0 0 0 6.50 0.11 0.19 0.19 0 0 0
December 16, 2022 4.80 5.20 5.20 0 0 0 6.75 0.15 0.24 0.24 0 0 0
December 16, 2022 4.60 5.00 5.00 0 0 0 7.00 0.16 0.29 0.29 0 0 0
December 16, 2022 4.40 4.80 4.80 0 0 0 7.25 0.21 0.34 0.34 0 0 0
December 16, 2022 4.25 4.45 4.45 0 0 0 7.50 0.26 0.39 0.39 0 0 0
December 16, 2022 4.05 4.25 4.25 0 0 0 7.75 0.26 0.44 0.44 0 0 0
December 16, 2022 3.85 4.05 4.05 0 0 0 8.00 0.36 0.49 0.49 0 0 0
December 16, 2022 3.65 3.85 3.85 0 0 0 8.25 0.41 0.55 0.55 0 0 0
December 16, 2022 3.45 3.65 3.65 0 0 0 8.50 0.46 0.60 0.60 0 0 0
December 16, 2022 3.25 3.45 3.45 0 0 0 8.75 0.55 0.65 0.65 0 0 0
December 16, 2022 3.10 3.30 3.30 0 0 0 9.00 0.60 0.75 0.75 0 12 0
December 16, 2022 2.95 3.15 3.15 0 0 0 9.25 0.65 0.80 0.80 0 0 0
December 16, 2022 2.75 2.95 2.95 0 5 0 9.50 0.75 0.90 0.90 0 0 0
December 16, 2022 2.60 2.80 2.80 0 0 0 9.75 0.85 1.00 1.00 0 0 0
December 16, 2022 2.45 2.65 2.65 0 21 0 10.00 1.00 1.10 1.10 0 37 0
December 16, 2022 2.15 2.35 2.35 0 30 0 10.50 1.15 1.30 1.30 0 0 0
December 16, 2022 1.90 2.10 2.10 0 29 0 11.00 1.35 1.55 1.55 0 0 0
December 16, 2022 1.65 1.85 1.85 0 15 0 11.50 1.60 1.80 1.80 0 0 0
December 16, 2022 1.45 1.65 1.65 0 109 0 12.00 1.90 2.10 2.10 0 13 0
December 16, 2022 1.25 1.45 1.45 0 0 0 12.50 2.20 2.40 2.40 0 0 0
December 16, 2022 1.10 1.30 1.30 0 132 0 13.00 2.50 2.70 2.70 0 3 0
December 16, 2022 0.80 1.00 1.00 0 685 0 14.00 3.25 3.45 3.45 0 0 0
December 16, 2022 0.60 0.75 0.75 0 26 0 15.00 4.00 4.25 4.25 0 3 0
December 16, 2022 0.45 0.55 0.55 0 110 0 16.00 4.85 5.05 5.05 0 1 0
December 16, 2022 0.31 0.49 0.49 0 20 0 17.00 5.70 5.95 5.95 0 1 0
December 16, 2022 0.25 0.39 0.39 0 35 0 18.00 6.60 6.85 6.85 0 20 0
December 16, 2022 0.16 0.29 0.29 0 45 0 19.00 7.55 7.75 7.75 0 0 0
December 16, 2022 0.15 0.24 0.24 0 41 0 20.00 8.45 8.80 8.80 0 40 0
January 20, 2023 4.70 5.10 5.10 0 0 0 7.00 0.21 0.35 0.35 0 0 0
January 20, 2023 4.35 4.55 4.55 0 0 0 7.50 0.31 0.45 0.45 0 0 0
January 20, 2023 4.15 4.35 4.35 0 0 0 7.75 0.36 0.55 0.55 0 0 0
January 20, 2023 3.95 4.20 4.20 0 0 0 8.00 0.41 0.60 0.60 0 0 0
January 20, 2023 3.75 4.00 4.00 0 0 0 8.25 0.50 0.65 0.65 0 0 0
January 20, 2023 3.60 3.80 3.80 0 0 0 8.50 0.60 0.75 0.75 0 0 0
January 20, 2023 3.45 3.65 3.65 0 0 0 8.75 0.65 0.80 0.80 0 0 0
January 20, 2023 3.25 3.45 3.45 0 0 0 9.00 0.75 0.90 0.90 0 0 0
January 20, 2023 3.10 3.30 3.30 0 0 0 9.25 0.80 0.95 0.95 0 0 0
January 20, 2023 2.95 3.15 3.15 0 0 0 9.50 0.90 1.05 1.05 0 0 0
January 20, 2023 2.80 3.00 3.00 0 0 0 9.75 1.00 1.15 1.15 0 0 0
January 20, 2023 2.65 2.85 2.85 0 0 0 10.00 1.10 1.25 1.25 0 0 0
January 20, 2023 2.35 2.55 2.55 0 0 0 10.50 1.30 1.45 1.45 0 0 0
January 20, 2023 2.10 2.30 2.30 0 0 0 11.00 1.55 1.70 1.70 0 0 0
January 20, 2023 1.85 2.10 2.10 0 0 0 11.50 1.80 2.00 2.00 0 0 0
January 20, 2023 1.65 1.85 1.85 0 58 0 12.00 2.05 2.30 2.30 0 0 0
January 20, 2023 1.45 1.70 1.70 0 0 0 12.50 2.35 2.55 2.55 0 0 0
January 20, 2023 1.30 1.50 1.50 0 3 0 13.00 2.70 2.90 2.90 0 0 0
January 20, 2023 1.00 1.20 1.20 -0.10 30 12 14.00 3.40 3.65 3.65 0 0 0
March 17, 2023 5.60 6.10 6.10 0 0 0 6.00 0.20 0.29 0.29 0 20 0
March 17, 2023 5.20 5.70 5.70 0 0 0 6.50 0.26 0.39 0.39 0 0 0
March 17, 2023 4.85 5.10 5.10 0 0 0 7.00 0.36 0.50 0.50 0 10 0
March 17, 2023 4.50 4.75 4.75 0 0 0 7.50 0.46 0.60 0.60 0 0 0
March 17, 2023 4.15 4.35 4.35 0 1 0 8.00 0.60 0.75 0.75 0 12 0
March 17, 2023 3.80 4.05 4.05 0 0 0 8.50 0.75 0.90 0.90 0 0 0
March 17, 2023 3.50 3.75 3.75 0 0 0 9.00 0.90 1.10 1.10 0 6 0
March 17, 2023 3.20 3.45 3.45 0 0 0 9.50 1.10 1.30 1.30 0 0 0
March 17, 2023 2.90 3.15 3.15 0 5 0 10.00 1.30 1.50 1.50 0 10 0
March 17, 2023 2.40 2.65 2.65 0 1 0 11.00 1.80 2.05 2.05 0 0 0
March 17, 2023 1.95 2.20 2.20 0 16 0 12.00 2.35 2.60 2.60 0 0 0
March 17, 2023 1.60 1.85 1.85 0 2 0 13.00 2.95 3.25 3.25 0 0 0
March 17, 2023 1.30 1.55 1.55 0 365 0 14.00 3.60 3.95 3.95 0 0 0
March 17, 2023 1.05 1.30 1.30 0 21 0 15.00 4.40 4.65 4.65 0 0 0
March 17, 2023 0.85 1.05 1.05 0 5 0 16.00 5.10 5.45 5.45 0 10 0
March 17, 2023 0.70 0.90 0.90 0 26 0 17.00 6.00 6.25 6.25 0 0 0
March 17, 2023 0.55 0.75 0.75 0 16 0 18.00 6.80 7.15 7.15 0 0 0
June 16, 2023 5.75 6.35 6.35 0 0 0 6.00 0.30 0.49 0.49 0 0 0
June 16, 2023 5.40 5.70 5.70 0 0 0 6.50 0.40 0.55 0.55 0 0 0
June 16, 2023 5.05 5.35 5.35 0 0 0 7.00 0.50 0.70 0.70 0 0 0
June 16, 2023 4.70 4.95 4.95 0 0 0 7.50 0.65 0.85 0.85 0 0 0
June 16, 2023 4.40 4.65 4.65 0 0 0 8.00 0.80 1.00 1.00 0 0 0
June 16, 2023 4.05 4.35 4.35 0 0 0 8.50 0.95 1.20 1.20 0 8 0
June 16, 2023 3.75 4.05 4.05 0 10 0 9.00 1.15 1.40 1.40 0 0 0
June 16, 2023 3.50 3.85 3.85 0 0 0 9.50 1.35 1.60 1.60 0 0 0
June 16, 2023 3.20 3.55 3.55 0 0 0 10.00 1.55 1.85 1.85 0 0 0
June 16, 2023 2.75 3.15 3.15 0 0 0 11.00 2.05 2.35 2.35 0 0 0
June 16, 2023 2.35 2.70 2.70 0 6 0 12.00 2.60 2.95 2.95 0 0 0
June 16, 2023 1.95 2.35 2.35 0 0 0 13.00 3.20 3.65 3.65 0 0 0
June 16, 2023 1.65 2.00 2.00 0 0 0 14.00 3.90 4.25 4.25 0 0 0