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.

FTS – Fortis Inc.

Last update: July 6, 2025 at 7:22 p.m.   (Real-time)

  • Last price: 64.300
  • Net change: 0.180
  • Bid price: 64.180
  • Ask price: 64.450
  • 30-day historical volatility: 11.49%
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: 14,958
Volume: 101
Open interest: 25,610
Volume: 96
July 11, 2025 (Weekly) 4.30 4.50 4.50 0 0 0 60.00 0 0.08 0.08 0 0 0
July 11, 2025 (Weekly) 3.30 3.50 3.50 0 0 0 61.00 0 0.10 0.10 0 1 0
July 11, 2025 (Weekly) 2.36 2.53 2.53 0 0 0 62.00 0.02 0.10 0.10 0 0 0
July 11, 2025 (Weekly) 1.44 1.56 1.56 0 0 0 63.00 0.11 0.16 0.16 0 10 0
July 11, 2025 (Weekly) 0.66 0.76 0.76 0 12 0 64.00 0.29 0.39 0.39 0 13 0
July 11, 2025 (Weekly) 0.17 0.26 0.26 0 1,035 0 65.00 0.80 0.91 0.91 0 0 0
July 11, 2025 (Weekly) 0.02 0.10 0.10 0 70 0 66.00 1.62 1.78 1.78 0 0 0
July 11, 2025 (Weekly) 0 0.07 0.07 0 1,200 0 67.00 2.60 2.75 2.75 0 3 0
July 11, 2025 (Weekly) 0 0.06 0.06 0 2,000 0 68.00 3.60 3.75 3.75 0 0 0
July 11, 2025 (Weekly) 0 0.06 0.06 0 0 0 69.00 4.60 4.75 4.75 0 0 0
July 11, 2025 (Weekly) 0 0.06 0.06 0 0 0 70.00 5.60 5.75 5.75 0 0 0
July 11, 2025 (Weekly) 0 0.06 0.06 0 0 0 71.00 6.60 6.75 6.75 0 0 0
July 25, 2025 (Weekly) 4.45 4.65 4.65 0 0 0 60.00 0.08 0.14 0.14 0 0 0
July 25, 2025 (Weekly) 3.50 3.70 3.70 0 0 0 61.00 0.14 0.19 0.19 0 0 0
July 25, 2025 (Weekly) 2.64 2.79 2.79 0 0 0 62.00 0.23 0.28 0.28 -0.10 5 1
July 25, 2025 (Weekly) 1.79 1.93 1.93 0 50 0 63.00 0.37 0.44 0.44 0 23 0
July 25, 2025 (Weekly) 1.07 1.16 1.16 0 20 10 64.00 0.63 0.70 0.70 -0.13 30 5
July 25, 2025 (Weekly) 0.53 0.63 0.63 0 500 0 65.00 1.10 1.19 1.19 0 1 0
July 25, 2025 (Weekly) 0.20 0.28 0.28 0 25 0 66.00 1.75 1.88 1.88 0 0 0
July 25, 2025 (Weekly) 0.04 0.12 0.12 0 0 0 67.00 2.61 2.79 2.79 0 0 0
July 25, 2025 (Weekly) 0.01 0.09 0.09 0 1,000 0 68.00 3.60 3.80 3.80 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 0 0 69.00 4.60 4.80 4.80 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 70.00 5.60 5.80 5.80 0 0 0
August 1, 2025 (Weekly) 4.60 4.80 4.80 0 0 0 60.00 0.17 0.26 0.26 0 0 0
August 1, 2025 (Weekly) 3.65 3.85 3.85 0 0 0 61.00 0.24 0.32 0.32 -0.11 60 3
August 1, 2025 (Weekly) 2.80 2.96 2.96 0 0 0 62.00 0.36 0.44 0.44 -0.09 4 5
August 1, 2025 (Weekly) 2.00 2.12 2.12 0 6 0 63.00 0.54 0.63 0.63 0 0 0
August 1, 2025 (Weekly) 1.29 1.41 1.41 0 1 0 64.00 0.83 0.92 0.92 0 1 0
August 1, 2025 (Weekly) 0.74 0.86 0.86 0 13 0 65.00 1.25 1.37 1.37 0 0 0
August 1, 2025 (Weekly) 0.36 0.46 0.46 0 2 0 66.00 1.88 2.02 2.02 0 0 0
August 1, 2025 (Weekly) 0.15 0.22 0.22 0 2,003 0 67.00 2.65 2.82 2.82 0 150 0
August 1, 2025 (Weekly) 0.04 0.13 0.13 0 1,102 0 68.00 3.60 3.80 3.80 0 100 0
August 1, 2025 (Weekly) 0.01 0.09 0.09 0 0 0 69.00 4.60 4.80 4.80 0 0 0
August 1, 2025 (Weekly) 0 0.07 0.07 0 0 0 70.00 5.60 5.80 5.80 0 0 0
August 8, 2025 (Weekly) 4.15 9.15 9.15 0 0 0 60.00 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 3.25 8.25 8.25 0 0 0 61.00 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 2.40 7.40 7.40 0 0 0 62.00 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0.45 5.45 5.45 0 0 0 63.00 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 1.20 1.70 1.70 0 0 0 64.00 0 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0.60 1.10 1.10 0 0 0 65.00 1.20 1.70 1.70 0 0 0
August 8, 2025 (Weekly) 0 5.00 5.00 0 0 0 66.00 1.80 2.30 2.30 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 67.00 2.41 3.15 3.15 0 150 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 68.00 3.35 4.05 4.05 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 69.00 4.35 5.05 5.05 0 0 0
August 22, 2025 (Weekly) 4.60 5.00 5.00 0 0 0 60.00 0.17 0.57 0.57 0 0 0
August 22, 2025 (Weekly) 3.70 4.10 4.10 0 0 0 61.00 0.28 0.74 0.74 0 0 0
August 22, 2025 (Weekly) 2.80 3.30 3.30 0 0 0 62.00 0.50 0.94 0.94 0 0 0
August 22, 2025 (Weekly) 2.02 2.47 2.47 0 0 0 63.00 0.77 1.20 1.20 0 0 0
August 22, 2025 (Weekly) 1.32 1.78 1.78 0 0 0 64.00 1.11 1.57 1.57 0 0 0
August 22, 2025 (Weekly) 0.78 1.23 1.23 0 0 0 65.00 1.65 2.05 2.05 0 0 0
August 22, 2025 (Weekly) 0.34 0.77 0.77 0 0 0 66.00 2.21 2.62 2.62 0 0 0
August 22, 2025 (Weekly) 0.07 0.43 0.43 0 0 0 67.00 2.96 3.40 3.40 0 0 0
August 22, 2025 (Weekly) 0 0.24 0.24 0 0 0 68.00 3.85 4.50 4.50 0 0 0
July 18, 2025 14.30 14.50 14.50 0 0 0 50.00 0 0.03 0.03 0 0 0
July 18, 2025 12.30 12.50 12.50 0 0 0 52.00 0 0.06 0.06 0 1 0
July 18, 2025 10.30 10.50 10.50 0 0 0 54.00 0 0.06 0.06 0 5 0
July 18, 2025 8.30 8.55 8.55 0 40 0 56.00 0 0.07 0.07 0 10 0
July 18, 2025 6.35 6.55 6.55 0 0 0 58.00 0 0.10 0.10 0 14 0
July 18, 2025 4.40 4.60 4.60 0 40 0 60.00 0.02 0.14 0.14 0 37 0
July 18, 2025 2.50 2.61 2.61 0 8 0 62.00 0.12 0.18 0.18 -0.05 60 15
July 18, 2025 0.86 0.97 0.97 -0.04 83 40 64.00 0.46 0.57 0.57 -0.14 74 57
July 18, 2025 0.09 0.16 0.16 0 411 0 66.00 1.66 1.82 1.82 0 98 0
July 18, 2025 0 0.06 0.06 -0.02 2,366 20 68.00 3.60 3.80 3.80 0 0 0
July 18, 2025 0 0.05 0.05 0 396 0 70.00 5.60 5.80 5.80 0 0 0
July 18, 2025 0 0.05 0.05 0 36 0 72.00 7.60 7.80 7.80 0 0 0
July 18, 2025 0 0.06 0.06 0 185 0 74.00 9.60 9.80 9.80 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 76.00 11.60 11.80 11.80 0 0 0
August 15, 2025 10.25 10.90 10.90 0 0 0 54.00 0.01 0.10 0.10 0 2 0
August 15, 2025 8.30 8.95 8.95 0 0 0 56.00 0.01 0.50 0.50 0 15 0
August 15, 2025 6.35 6.95 6.95 0 1 0 58.00 0.02 0.51 0.51 0 49 0
August 15, 2025 4.50 5.10 5.10 0 0 0 60.00 0.13 0.60 0.60 0 18 0
August 15, 2025 2.73 3.35 3.35 0 7 0 62.00 0.36 1.06 1.06 0 25 0
August 15, 2025 1.26 1.89 1.89 0 74 0 64.00 0.96 1.67 1.67 0 74 0
August 15, 2025 0.25 0.88 0.88 0 88 0 66.00 1.98 2.66 2.66 0 53 0
August 15, 2025 0.01 0.37 0.37 0 224 0 68.00 3.55 4.05 4.05 0 81 0
August 15, 2025 0 0.19 0.19 0 153 0 70.00 5.55 6.15 6.15 -0.65 30 10
August 15, 2025 0 0.15 0.15 0 69 0 72.00 7.55 8.10 8.10 0 35 0
August 15, 2025 0 0.15 0.15 0 25 0 74.00 9.55 10.10 10.10 0 12 0
August 15, 2025 0 0.15 0.15 0 60 0 76.00 11.55 12.10 12.10 0 12 0
September 19, 2025 19.40 19.60 19.60 0 0 0 45.00 0.02 0.06 0.06 0 5 0
September 19, 2025 14.40 14.65 14.65 0 0 0 50.00 0.03 0.15 0.15 0 18 0
September 19, 2025 10.45 10.70 10.70 0 0 0 54.00 0.13 0.26 0.26 0 0 0
September 19, 2025 9.50 9.70 9.70 0 12 0 55.00 0.17 0.27 0.27 0 69 0
September 19, 2025 8.50 8.75 8.75 0 0 0 56.00 0.22 0.29 0.29 0 23 0
September 19, 2025 6.60 6.85 6.85 0 0 0 58.00 0.34 0.40 0.40 0 3 0
September 19, 2025 4.80 4.95 4.95 0 114 0 60.00 0.56 0.63 0.63 0 95 0
September 19, 2025 3.10 3.30 3.30 0 0 0 62.00 0.92 1.02 1.02 0 12 0
September 19, 2025 1.75 1.85 1.85 0 10 0 64.00 1.59 1.69 1.69 0 7 0
September 19, 2025 1.20 1.30 1.30 0 177 0 65.00 2.10 2.21 2.21 0 63 0
September 19, 2025 0.78 0.88 0.88 0 85 31 66.00 2.70 2.82 2.82 0 20 0
September 19, 2025 0.28 0.36 0.36 0 85 0 68.00 4.20 4.35 4.35 0 0 0
September 19, 2025 0.06 0.14 0.14 0 116 0 70.00 6.00 6.30 6.30 0 56 0
September 19, 2025 0 0.06 0.06 0 26 0 72.00 7.95 8.15 8.15 0 0 0
September 19, 2025 0 0.05 0.05 0 10 0 74.00 9.90 10.15 10.15 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 75.00 10.90 11.20 11.20 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 76.00 11.90 12.15 12.15 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 80.00 15.90 16.10 16.10 0 0 0
October 17, 2025 8.55 8.80 8.80 0 0 0 56.00 0.31 0.39 0.39 0 0 0
October 17, 2025 6.70 6.95 6.95 0 2 0 58.00 0.47 0.53 0.53 0 0 0
October 17, 2025 4.95 5.15 5.15 0 10 0 60.00 0.71 0.79 0.79 0 16 0
October 17, 2025 3.35 3.55 3.55 0 0 0 62.00 1.13 1.24 1.24 0 4 0
October 17, 2025 2.04 2.15 2.15 0 1 0 64.00 1.81 1.94 1.94 0 9 0
October 17, 2025 1.08 1.18 1.18 0 3 0 66.00 2.87 3.00 3.00 0 0 0
October 17, 2025 0.48 0.58 0.58 0 82 0 68.00 4.30 4.50 4.50 0 0 0
October 17, 2025 0.16 0.27 0.27 0 66 0 70.00 6.00 6.30 6.30 0 0 0
October 17, 2025 0.03 0.15 0.15 0 0 0 72.00 7.90 8.20 8.20 0 0 0
October 17, 2025 0.02 0.09 0.09 0 0 0 74.00 9.90 10.20 10.20 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 76.00 11.90 12.15 12.15 0 0 0
November 21, 2025 8.65 8.95 8.95 0 0 0 56.00 0.48 0.55 0.55 0 0 0
November 21, 2025 6.85 7.10 7.10 0 0 0 58.00 0.69 0.78 0.78 0 1 0
November 21, 2025 5.15 5.35 5.35 0 0 0 60.00 1.00 1.15 1.15 0 7 0
November 21, 2025 3.65 3.80 3.80 0 0 0 62.00 1.51 1.66 1.66 0 0 0
November 21, 2025 2.36 2.50 2.50 0 10 0 64.00 2.29 2.43 2.43 0 23 0
November 21, 2025 1.40 1.51 1.51 0 32 0 66.00 3.35 3.55 3.55 0 0 0
November 21, 2025 0.70 0.83 0.83 0 14 0 68.00 4.70 4.95 4.95 0 0 0
November 21, 2025 0.33 0.43 0.43 0 1 0 70.00 6.35 6.65 6.65 0 0 0
November 21, 2025 0.12 0.23 0.23 0 3 0 72.00 8.10 8.45 8.45 0 0 0
November 21, 2025 0.02 0.15 0.15 0 0 0 74.00 10.00 10.40 10.40 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 76.00 11.95 12.30 12.30 0 0 0
December 19, 2025 19.40 19.65 19.65 0 0 0 45.00 0.06 0.20 0.20 0 5,001 0
December 19, 2025 14.40 14.70 14.70 0 1 0 50.00 0.19 0.39 0.39 0 11 0
December 19, 2025 9.60 9.95 9.95 0 0 0 55.00 0.49 0.66 0.66 0 88 0
December 19, 2025 8.70 9.00 9.00 0 0 0 56.00 0.58 0.71 0.71 0 0 0
December 19, 2025 6.90 7.15 7.15 0 0 0 58.00 0.82 0.95 0.95 0 0 0
December 19, 2025 5.25 5.45 5.45 0 30 0 60.00 1.16 1.32 1.32 0 97 0
December 19, 2025 3.75 3.95 3.95 0 0 0 62.00 1.69 1.86 1.86 0 0 0
December 19, 2025 2.50 2.65 2.65 0 9 0 64.00 2.45 2.63 2.63 0 0 0
December 19, 2025 1.95 2.13 2.13 0 145 0 65.00 2.96 3.15 3.15 0 129 0
December 19, 2025 1.50 1.68 1.68 0 3 0 66.00 3.50 3.70 3.70 0 0 0
December 19, 2025 0.84 0.99 0.99 0 4 0 68.00 4.85 5.10 5.10 0 0 0
December 19, 2025 0.43 0.54 0.54 0 119 0 70.00 6.45 6.70 6.70 0 16 0
December 19, 2025 0.19 0.31 0.31 0 0 0 72.00 8.15 8.55 8.55 0 0 0
December 19, 2025 0.05 0.20 0.20 0 0 0 74.00 10.00 10.40 10.40 0 0 0
December 19, 2025 0.02 0.16 0.16 0 4 0 75.00 11.00 11.35 11.35 0 0 0
December 19, 2025 0 0.08 0.08 0 11 0 80.00 15.90 16.25 16.25 0 40 0
December 19, 2025 0 0.06 0.06 0 0 0 90.00 25.80 26.20 26.20 0 0 0
January 16, 2026 27.30 27.60 27.60 0 0 0 37.00 0.02 0.08 0.08 0 1,622 0
January 16, 2026 24.30 24.60 24.60 0 0 0 40.00 0.02 0.14 0.14 0 0 0
January 16, 2026 19.40 19.65 19.65 0 0 0 45.00 0.08 0.28 0.28 0 10,000 0
January 16, 2026 14.40 14.75 14.75 0 0 0 50.00 0.23 0.35 0.35 0 4 0
January 16, 2026 11.50 11.85 11.85 0 60 0 53.00 0.42 0.53 0.53 0 1,547 0
January 16, 2026 9.65 10.05 10.05 0 0 0 55.00 0.57 0.68 0.68 0 5,047 0
January 16, 2026 5.35 5.60 5.60 0 0 0 60.00 1.27 1.45 1.45 0 12 0
January 16, 2026 2.12 2.32 2.32 0 58 0 65.00 3.10 3.30 3.30 0 0 0
January 16, 2026 0.54 0.67 0.67 0 63 0 70.00 6.45 6.80 6.80 0 26 0
January 16, 2026 0.05 0.19 0.19 0 0 0 75.00 10.95 11.35 11.35 0 0 0
March 20, 2026 19.30 19.70 19.70 0 2 0 45.00 0.17 0.39 0.39 0 40 0
March 20, 2026 14.40 14.80 14.80 0 0 0 50.00 0.39 0.54 0.54 0 45 0
March 20, 2026 9.75 10.10 10.10 0 5 0 55.00 0.80 0.93 0.93 0 32 0
March 20, 2026 5.60 5.85 5.85 0 0 0 60.00 1.70 1.86 1.86 0 53 0
March 20, 2026 2.52 2.69 2.69 0 62 0 65.00 3.60 3.80 3.80 0 32 0
March 20, 2026 0.79 0.95 0.95 0 59 0 70.00 6.90 7.20 7.20 0 23 0
March 20, 2026 0.16 0.34 0.34 0 15 0 75.00 11.15 11.60 11.60 0 0 0
March 20, 2026 0.02 0.13 0.13 0 12 0 80.00 15.90 16.35 16.35 0 0 0
March 20, 2026 0 0.07 0.07 0 90 0 90.00 25.75 26.20 26.20 0 0 0
June 19, 2026 14.40 14.90 14.90 0 0 0 50.00 0.60 0.70 0.70 0 53 0
June 19, 2026 9.85 10.25 10.25 0 0 0 55.00 1.08 1.30 1.30 0 3 0
June 19, 2026 5.85 6.25 6.25 0 0 0 60.00 2.18 2.44 2.44 0 2 0
June 19, 2026 2.87 3.20 3.20 0 5 0 65.00 4.15 4.50 4.50 0 0 0
June 19, 2026 1.09 1.41 1.41 0 37 0 70.00 7.35 7.75 7.75 0 0 0
June 19, 2026 0.34 0.61 0.61 0 0 0 75.00 11.35 11.95 11.95 0 0 0
June 19, 2026 0.02 0.27 0.27 0 0 0 80.00 16.00 16.55 16.55 0 0 0