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.

CPX – Capital Power Corporation

Last update: May 29, 2022 at 1:11 a.m.   (Real-time)

  • Last price: 44.950
  • Net change: -0.200
  • Bid price: 44.850
  • Ask price: 45.110
  • 30-day historical volatility: 16.52%
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: 1,931
Volume: 240
Open interest: 1,399
Volume: 25
June 17, 2022 14.80 15.20 15.20 0 0 0 30.00 0 0.10 0.10 0 138 0
June 17, 2022 10.80 11.25 11.25 0 0 0 34.00 0 0.29 0.29 0 30 0
June 17, 2022 9.80 10.25 10.25 0 0 0 35.00 0 0.29 0.29 0 76 0
June 17, 2022 8.85 9.25 9.25 0 0 0 36.00 0 0.25 0.25 0 0 0
June 17, 2022 7.80 8.25 8.25 0 0 0 37.00 0 0.26 0.26 0 3 0
June 17, 2022 6.80 7.20 7.20 0 0 0 38.00 0 0.27 0.27 0 7 0
June 17, 2022 5.85 6.30 6.30 0 0 0 39.00 0 0.28 0.28 0 0 0
June 17, 2022 4.90 5.30 5.30 -0.20 205 120 40.00 0.01 0.29 0.29 0 0 0
June 17, 2022 3.95 4.40 4.40 0 26 0 41.00 0.05 0.32 0.32 0 10 0
June 17, 2022 3.10 3.45 3.45 0 22 0 42.00 0.09 0.39 0.39 0 22 0
June 17, 2022 2.10 2.50 2.50 0 76 0 43.00 0.16 0.50 0.50 -0.19 30 15
June 17, 2022 1.25 1.70 1.70 0 262 0 44.00 0.31 0.70 0.70 0 51 0
June 17, 2022 0.60 1.05 1.05 0 95 0 45.00 0.60 1.05 1.05 0 126 0
June 17, 2022 0.15 0.50 0.50 0 48 0 46.00 1.10 1.55 1.55 0 0 0
June 17, 2022 0.01 0.32 0.32 0 0 0 47.00 1.95 2.40 2.40 0 0 0
June 17, 2022 0 0.17 0.17 0 0 0 48.00 2.90 3.35 3.35 0 0 0
June 17, 2022 0 0.25 0.25 0 0 0 50.00 4.85 5.30 5.30 0 3 0
June 17, 2022 0 0.19 0.19 0 0 0 52.00 6.85 7.30 7.30 0 0 0
July 15, 2022 10.80 11.20 11.20 0 0 0 34.00 0.01 0.18 0.18 0 33 0
July 15, 2022 9.85 10.20 10.20 0 0 0 35.00 0.01 0.21 0.21 0 25 0
July 15, 2022 8.85 9.25 9.25 0 0 0 36.00 0.01 0.23 0.23 0 21 0
July 15, 2022 7.90 8.25 8.25 0 0 0 37.00 0.01 0.25 0.25 0 125 0
July 15, 2022 6.90 7.25 7.25 0 0 0 38.00 0.02 0.28 0.28 0 0 0
July 15, 2022 5.90 6.30 6.30 0 5 0 39.00 0.09 0.32 0.32 0 5 0
July 15, 2022 4.95 5.30 5.30 0 20 0 40.00 0.14 0.39 0.39 0 7 0
July 15, 2022 4.00 4.35 4.35 0 40 0 41.00 0.20 0.50 0.50 0 1 0
July 15, 2022 3.05 3.50 3.50 0 49 0 42.00 0.31 0.55 0.55 0 0 0
July 15, 2022 2.25 2.60 2.60 0 0 0 43.00 0.50 0.85 0.85 -0.20 37 10
July 15, 2022 1.45 1.85 1.85 0 34 0 44.00 0.85 1.20 1.20 0 10 0
July 15, 2022 0.85 1.20 1.20 0 5 0 45.00 1.30 1.65 1.65 0 0 0
July 15, 2022 0.37 0.75 0.75 -0.25 37 36 46.00 1.85 2.25 2.25 0 0 0
July 15, 2022 0.12 0.40 0.40 0 135 0 47.00 2.60 3.00 3.00 0 0 0
July 15, 2022 0.02 0.28 0.28 0 0 0 48.00 3.45 3.85 3.85 0 0 0
July 15, 2022 0 0.14 0.14 0 0 0 52.00 7.35 7.75 7.75 0 0 0
August 19, 2022 10.80 11.20 11.20 0 0 0 34.00 0.01 0.27 0.27 0 0 0
August 19, 2022 9.85 10.20 10.20 0 0 0 35.00 0.01 0.29 0.29 0 0 0
August 19, 2022 8.85 9.25 9.25 0 0 0 36.00 0.03 0.30 0.30 0 0 0
August 19, 2022 7.85 8.25 8.25 0 0 0 37.00 0.04 0.35 0.35 0 0 0
August 19, 2022 6.90 7.25 7.25 0 0 0 38.00 0.09 0.40 0.40 0 3 0
August 19, 2022 5.95 6.30 6.30 0 0 0 39.00 0.19 0.45 0.45 0 0 0
August 19, 2022 5.00 5.35 5.35 0 0 0 40.00 0.27 0.55 0.55 0 0 0
August 19, 2022 4.05 4.50 4.50 0 0 0 41.00 0.36 0.70 0.70 0 24 0
August 19, 2022 3.20 3.65 3.65 0 0 0 42.00 0.55 0.90 0.90 0 7 0
August 19, 2022 2.45 2.85 2.85 0 15 0 43.00 0.80 1.20 1.20 0 0 0
August 19, 2022 1.80 2.10 2.10 0 10 0 44.00 1.15 1.50 1.50 0 0 0
August 19, 2022 1.20 1.55 1.55 0 16 0 45.00 1.60 1.95 1.95 0 0 0
August 19, 2022 0.75 1.10 1.10 0 0 0 46.00 2.15 2.60 2.60 0 0 0
August 19, 2022 0.43 0.75 0.75 0 4 0 47.00 2.80 3.20 3.20 0 0 0
August 19, 2022 0.19 0.48 0.48 0 0 0 48.00 3.55 4.00 4.00 0 0 0
August 19, 2022 0.01 0.20 0.20 0 0 0 52.00 7.35 7.75 7.75 0 0 0
September 16, 2022 14.75 15.15 15.15 0 0 0 30.00 0.01 0.23 0.23 0 31 0
September 16, 2022 10.80 11.20 11.20 0 0 0 34.00 0.01 0.30 0.30 0 0 0
September 16, 2022 9.80 10.25 10.25 0 2 0 35.00 0.02 0.33 0.33 0 13 0
September 16, 2022 8.80 9.25 9.25 0 10 0 36.00 0.04 0.37 0.37 0 24 0
September 16, 2022 6.90 7.35 7.35 0 4 0 38.00 0.16 0.49 0.49 0 100 0
September 16, 2022 5.95 6.35 6.35 0 0 0 39.00 0.17 0.55 0.55 0 0 0
September 16, 2022 5.05 5.45 5.45 -0.20 16 2 40.00 0.34 0.70 0.70 0 2 0
September 16, 2022 4.15 4.55 4.55 0 0 0 41.00 0.48 0.90 0.90 0 0 0
September 16, 2022 3.35 3.80 3.80 0 26 0 42.00 0.70 1.10 1.10 0 21 0
September 16, 2022 2.55 3.10 3.10 0 0 0 43.00 1.00 1.35 1.35 0 0 0
September 16, 2022 1.90 2.35 2.35 0 20 0 44.00 1.35 1.70 1.70 0 0 0
September 16, 2022 1.35 1.80 1.80 0 11 0 45.00 1.80 2.15 2.15 0 0 0
September 16, 2022 0.90 1.35 1.35 0 5 0 46.00 2.30 2.80 2.80 0 0 0
September 16, 2022 0.55 0.95 0.95 0 5 0 47.00 2.95 3.45 3.45 0 0 0
September 16, 2022 0.29 0.65 0.65 0 13 0 48.00 3.70 4.15 4.15 0 0 0
September 16, 2022 0.05 0.37 0.37 0 2 0 50.00 5.40 5.80 5.80 0 0 0
September 16, 2022 0.01 0.27 0.27 0 0 0 52.00 7.35 7.80 7.80 0 0 0
October 21, 2022 6.90 7.35 7.35 0 0 0 38.00 0.28 0.65 0.65 0 30 0
October 21, 2022 5.95 6.45 6.45 0 0 0 39.00 0.39 0.80 0.80 0 0 0
October 21, 2022 5.05 5.50 5.50 0 0 0 40.00 0.50 0.95 0.95 0 12 0
October 21, 2022 4.20 4.75 4.75 0 0 0 41.00 0.75 1.15 1.15 0 0 0
October 21, 2022 3.45 3.90 3.90 0 0 0 42.00 1.05 1.40 1.40 0 0 0
October 21, 2022 2.70 3.20 3.20 0 80 0 43.00 1.40 1.75 1.75 0 15 0
October 21, 2022 2.10 2.50 2.50 0 0 0 44.00 1.80 2.15 2.15 0 0 0
October 21, 2022 1.60 1.95 1.95 0 0 0 45.00 2.20 2.65 2.65 0 0 0
October 21, 2022 1.15 1.50 1.50 0 33 0 46.00 2.80 3.30 3.30 0 0 0
October 21, 2022 0.80 1.15 1.15 0 0 0 47.00 3.45 3.90 3.90 0 0 0
October 21, 2022 0.50 0.85 0.85 0 20 0 48.00 4.15 4.75 4.75 0 0 0
October 21, 2022 0.01 0.33 0.33 0 0 0 52.00 7.70 8.20 8.20 0 0 0
November 18, 2022 5.05 5.70 5.70 0 0 0 40.00 0.65 1.10 1.10 0 0 0
November 18, 2022 3.50 4.05 4.05 0 0 0 42.00 1.15 1.60 1.60 0 0 0
November 18, 2022 2.85 3.35 3.35 0 0 0 43.00 1.55 1.95 1.95 0 0 0
November 18, 2022 2.25 2.70 2.70 0 0 0 44.00 1.95 2.35 2.35 0 0 0
November 18, 2022 1.75 2.20 2.20 0 0 0 45.00 2.35 2.90 2.90 0 0 0
November 18, 2022 1.30 1.75 1.75 0 0 0 46.00 2.95 3.45 3.45 0 0 0
November 18, 2022 0.95 1.35 1.35 0 0 0 47.00 3.55 4.10 4.10 0 0 0
November 18, 2022 0.65 1.05 1.05 0 0 0 48.00 4.30 4.80 4.80 0 0 0
November 18, 2022 0.02 0.43 0.43 0 0 0 52.00 7.75 8.25 8.25 0 0 0
December 16, 2022 14.70 15.30 15.30 0 0 0 30.00 0.01 0.41 0.41 0 67 0
December 16, 2022 10.75 11.25 11.25 0 2 0 34.00 0.11 0.55 0.55 0 20 0
December 16, 2022 9.75 10.30 10.30 0 0 0 35.00 0.17 0.60 0.60 0 32 0
December 16, 2022 8.80 9.40 9.40 0 0 0 36.00 0.17 0.65 0.65 0 35 0
December 16, 2022 6.90 7.45 7.45 0 20 0 38.00 0.40 0.85 0.85 0 135 0
December 16, 2022 5.05 5.70 5.70 -0.20 1 80 40.00 0.75 1.20 1.20 0 55 0
December 16, 2022 3.50 4.15 4.15 0 9 0 42.00 1.30 1.70 1.70 0 0 0
December 16, 2022 2.20 2.90 2.90 0 130 0 44.00 2.10 2.50 2.50 0 0 0
December 16, 2022 1.75 2.35 2.35 0 360 0 45.00 2.50 3.00 3.00 0 10 0
December 16, 2022 1.30 1.90 1.90 0 32 0 46.00 3.05 3.55 3.55 0 0 0
December 16, 2022 0.80 1.20 1.20 0 1 0 48.00 4.35 4.90 4.90 0 0 0
December 16, 2022 0.33 0.75 0.75 0 0 0 50.00 5.95 6.55 6.55 0 0 0
December 16, 2022 0 0.34 0.34 0 0 0 60.00 15.55 16.05 16.05 0 0 0
March 17, 2023 9.75 10.35 10.35 0 1 0 35.00 0.29 0.85 0.85 0 0 0
March 17, 2023 8.80 9.40 9.40 0 0 0 36.00 0.36 1.00 1.00 0 0 0
March 17, 2023 6.95 7.65 7.65 0 0 0 38.00 0.60 1.30 1.30 0 0 0
March 17, 2023 5.30 6.00 6.00 0 0 0 40.00 1.10 1.80 1.80 0 3 0
March 17, 2023 3.85 4.60 4.60 0 1 0 42.00 1.60 2.45 2.45 0 0 0
March 17, 2023 2.70 3.45 3.45 0 1 0 44.00 2.40 3.30 3.30 0 0 0
March 17, 2023 2.20 2.90 2.90 -0.95 19 2 45.00 2.90 3.80 3.80 0 0 0
March 17, 2023 1.75 2.50 2.50 0 3 0 46.00 3.65 4.40 4.40 0 0 0
March 17, 2023 1.00 1.80 1.80 0 0 0 48.00 4.95 5.70 5.70 0 0 0
March 17, 2023 0.50 1.20 1.20 0 0 0 50.00 6.40 7.20 7.20 0 0 0
March 17, 2023 0.01 0.38 0.38 0 0 0 60.00 15.65 16.30 16.30 0 0 0