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.

NPI – Northland Power Inc.

Last update: April 16, 2025 at 9:50 a.m.   (Real-time)

  • Last price: 18.620
  • Net change: 0.130
  • Bid price: 18.610
  • Ask price: 18.640
  • 30-day historical volatility: 31.94%
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: 20,815
Volume: 0
Open interest: 2,829
Volume: 1
April 25, 2025 (Weekly) 2.25 2.90 2.85 0 0 0 16.00 0 0.49 0.49 0 0 0
April 25, 2025 (Weekly) 1.95 2.35 2.25 0 0 0 16.50 0 0.22 0.16 0 0 0
April 25, 2025 (Weekly) 1.45 1.85 1.75 0 0 0 17.00 0 0.17 0.19 0 0 0
April 25, 2025 (Weekly) 1.00 1.40 1.30 0 0 0 17.50 0 0.25 0.31 0 50 0
April 25, 2025 (Weekly) 0.60 1.05 0.95 0 0 0 18.00 0.01 0.35 0.39 0 18 0
April 25, 2025 (Weekly) 0.25 0.60 0.65 0 10 0 18.50 0.20 0.55 0.60 0 0 0
April 25, 2025 (Weekly) 0 0.37 0.42 0 0 0 19.00 0.36 0.80 0.90 0 0 0
April 25, 2025 (Weekly) 0 0.21 0.23 0 0 0 19.50 0.80 1.20 1.30 0 0 0
April 25, 2025 (Weekly) 0 0.15 0.16 0 0 0 20.00 1.23 1.65 1.80 0 0 0
April 25, 2025 (Weekly) 0 0.49 0.49 0 0 0 20.50 1.70 2.10 2.30 0 0 0
April 25, 2025 (Weekly) 0 0.49 0.49 0 0 0 21.00 2.15 2.60 2.90 0 0 0
April 25, 2025 (Weekly) 0 0.49 0.49 0 0 0 21.50 2.60 3.30 3.40 0 0 0
May 2, 2025 (Weekly) 2.25 2.95 2.85 0 0 0 16.00 0 0.19 0.21 0 10 0
May 2, 2025 (Weekly) 1.95 2.35 2.30 0 0 0 16.50 0 0.26 0.34 0 0 0
May 2, 2025 (Weekly) 1.55 1.95 1.85 0 0 0 17.00 0 0.36 0.39 0 0 0
May 2, 2025 (Weekly) 1.05 1.45 1.40 0 0 0 17.50 0 0.47 0.48 0 1 0
May 2, 2025 (Weekly) 0.65 1.10 1.05 0 0 0 18.00 0.12 0.55 0.55 0 0 0
May 2, 2025 (Weekly) 0.30 0.80 0.75 0 10 0 18.50 0.40 0.70 0.80 0 10 0
May 2, 2025 (Weekly) 0.11 0.49 0.50 0 0 0 19.00 0.60 0.95 1.10 0 0 0
May 2, 2025 (Weekly) 0 0.40 0.41 0 0 0 19.50 0.90 1.30 1.45 0 0 0
May 2, 2025 (Weekly) 0 0.26 0.33 0 0 0 20.00 1.35 1.70 1.90 0 0 0
May 2, 2025 (Weekly) 0 0.49 0.50 0 0 0 20.50 1.80 2.25 2.40 0 0 0
May 2, 2025 (Weekly) 0 0.49 0.49 0 0 0 21.00 2.20 2.90 3.00 0 0 0
May 2, 2025 (Weekly) 0 0.45 0.45 0 0 0 21.50 2.70 3.40 3.50 0 0 0
May 9, 2025 (Weekly) 2.30 3.05 2.90 0 0 0 16.00 0 0.49 0.49 0 0 0
May 9, 2025 (Weekly) 1.95 2.45 2.35 0 0 0 16.50 0 0.49 0.49 0 0 0
May 9, 2025 (Weekly) 1.50 2.00 1.90 0 0 0 17.00 0 0.49 0.50 0 0 0
May 9, 2025 (Weekly) 1.10 1.50 1.45 0 0 0 17.50 0.10 0.50 0.55 0 0 0
May 9, 2025 (Weekly) 0.75 1.20 1.10 0 0 0 18.00 0.20 0.60 0.70 0 0 0
May 9, 2025 (Weekly) 0.40 0.80 0.80 0 0 0 18.50 0.41 0.80 0.90 0 0 0
May 9, 2025 (Weekly) 0.20 0.60 0.60 0 0 0 19.00 0.70 1.10 1.15 0 0 0
May 9, 2025 (Weekly) 0 0.50 0.50 0 0 0 19.50 1.00 1.40 1.50 0 0 0
May 9, 2025 (Weekly) 0 0.49 0.49 0 0 0 20.00 1.40 1.80 1.95 0 0 0
May 9, 2025 (Weekly) 0 0.49 0.49 0 0 0 20.50 1.80 2.25 2.40 0 0 0
May 9, 2025 (Weekly) 0 0.49 0.49 0 0 0 21.00 2.20 2.90 3.00 0 0 0
May 9, 2025 (Weekly) 0 0.49 0.49 0 0 0 21.50 2.70 3.40 3.50 0 0 0
May 23, 2025 (Weekly) 2.30 3.00 2.95 0 0 0 16.00 0 0.39 0.39 0 0 0
May 23, 2025 (Weekly) 2.05 2.45 2.40 0 0 0 16.50 0 0.46 0.45 0 0 0
May 23, 2025 (Weekly) 1.70 2.05 2.00 0 0 0 17.00 0.11 0.50 0.50 0 0 0
May 23, 2025 (Weekly) 1.25 1.65 1.60 0 0 0 17.50 0.21 0.60 0.65 0 0 0
May 23, 2025 (Weekly) 0.95 1.30 1.25 0 0 0 18.00 0.40 0.70 0.80 0 0 0
May 23, 2025 (Weekly) 0.60 1.00 0.95 0 0 0 18.50 0.60 0.95 1.00 0 0 0
May 23, 2025 (Weekly) 0.31 0.75 0.75 0 0 0 19.00 0.80 1.25 1.30 0 0 0
May 23, 2025 (Weekly) 0.21 0.55 0.55 0 0 0 19.50 1.10 1.55 1.60 0 0 0
May 23, 2025 (Weekly) 0 0.47 0.48 0 0 0 20.00 1.50 1.90 2.00 0 0 0
May 23, 2025 (Weekly) 0 0.39 0.39 0 0 0 20.50 1.90 2.30 2.45 0 0 0
May 23, 2025 (Weekly) 0 0.34 0.34 0 0 0 21.00 2.25 2.95 3.10 0 0 0
May 23, 2025 (Weekly) 0 0.49 0.49 0 0 0 21.50 2.75 3.40 3.50 0 0 0
May 30, 2025 (Weekly) 2.05 2.55 2.40 0 0 0 16.50 0 0.50 0.50 0 0 0
May 30, 2025 (Weekly) 1.65 2.05 2.00 0 0 0 17.00 0.10 0.55 0.55 0 0 0
May 30, 2025 (Weekly) 1.25 1.75 1.65 0 0 0 17.50 0.30 0.65 0.70 0 0 0
May 30, 2025 (Weekly) 0.95 1.35 1.30 0 0 0 18.00 0.50 0.85 0.90 0 0 0
May 30, 2025 (Weekly) 0.60 1.05 1.00 0 0 0 18.50 0.70 1.05 1.10 0 0 0
May 30, 2025 (Weekly) 0.41 0.80 0.75 0 0 0 19.00 0.90 1.30 1.40 0 0 0
May 30, 2025 (Weekly) 0.21 0.60 0.60 0 0 0 19.50 1.20 1.60 1.70 0 0 0
May 30, 2025 (Weekly) 0.10 0.49 0.50 0 0 0 20.00 1.60 2.00 2.10 0 0 0
May 30, 2025 (Weekly) 0 0.41 0.41 0 0 0 20.50 2.00 2.40 2.50 0 0 0
May 30, 2025 (Weekly) 0 0.35 0.35 0 0 0 21.00 2.30 3.00 3.10 0 0 0
April 17, 2025 4.45 4.80 4.65 0 0 0 14.00 0 0.13 0.49 0 0 0
April 17, 2025 3.45 3.80 3.65 0 0 0 15.00 0 0.13 0.49 0 0 0
April 17, 2025 2.96 3.30 3.15 0 0 0 15.50 0 0.13 0.49 0 4 0
April 17, 2025 2.47 2.79 2.63 0 200 0 16.00 0 0.11 0.49 0 37 0
April 17, 2025 1.97 2.29 2.13 0 0 0 16.50 0 0.13 0.49 0 2 0
April 17, 2025 1.47 1.79 1.65 0 0 0 17.00 0 0.13 0.14 0 18 0
April 17, 2025 0.96 1.30 1.14 0 0 0 17.50 0 0.12 0.13 0 41 0
April 17, 2025 0.41 0.85 0.80 0 120 0 18.00 0 0.16 0.33 0 115 0
April 17, 2025 0.07 0.42 0.39 0 93 0 18.50 0 0.32 0.41 0 0 0
April 17, 2025 0.01 0.17 0.17 0 127 0 19.00 0.30 0.59 0.73 0 183 0
April 17, 2025 0 0.12 0.16 0 87 0 19.50 0.74 1.04 1.19 0 20 0
April 17, 2025 0 0.13 0.15 0 2,108 0 20.00 1.23 1.54 1.68 0 0 0
April 17, 2025 0 0.13 0.49 0 3,132 0 20.50 1.73 2.04 2.18 0 0 0
April 17, 2025 0 0.13 0.49 0 3,060 0 21.00 2.23 2.54 2.68 0 0 0
April 17, 2025 0 0.13 0.49 0 3 0 21.50 2.73 3.05 3.20 0 0 0
April 17, 2025 0 0.13 0.49 0 56 0 22.00 3.20 3.55 3.70 0 0 0
April 17, 2025 0 0.13 0.15 0 0 0 22.50 3.70 4.05 4.20 0 0 0
April 17, 2025 0 0.13 0.15 0 0 0 23.00 4.20 4.55 4.70 0 0 0
April 17, 2025 0 0.13 0.15 0 0 0 23.50 4.70 5.05 5.20 0 0 0
April 17, 2025 0 0.13 0.49 0 50 0 24.00 5.20 5.55 5.70 0 0 0
April 17, 2025 0 0.11 0.49 0 0 0 26.00 7.20 7.55 7.70 0 0 0
May 16, 2025 4.25 5.00 4.85 0 0 0 14.00 0 0.29 0.28 0 0 0
May 16, 2025 3.25 4.00 3.85 0 0 0 15.00 0.01 0.31 0.37 0 10 0
May 16, 2025 2.82 3.55 3.35 0 0 0 15.50 0.01 0.33 0.48 0 0 0
May 16, 2025 2.31 2.94 2.91 0 0 0 16.00 0.01 0.35 0.48 0 11 0
May 16, 2025 2.00 2.45 2.34 0 0 0 16.50 0.01 0.41 0.46 0 1 0
May 16, 2025 1.60 2.00 1.90 0 9 0 17.00 0.01 0.50 0.50 0 11 0
May 16, 2025 1.20 1.60 1.51 0 3 0 17.50 0.20 0.55 0.40 0 29 1
May 16, 2025 0.85 1.24 1.16 0 1 0 18.00 0.30 0.69 0.74 0 2 0
May 16, 2025 0.50 0.94 0.88 0 98 0 18.50 0.50 0.89 0.95 0 27 0
May 16, 2025 0.30 0.70 0.66 0 60 0 19.00 0.80 1.16 1.23 0 121 0
May 16, 2025 0.10 0.54 0.50 0 60 0 19.50 1.10 1.49 1.58 0 10 0
May 16, 2025 0.01 0.42 0.49 0 2,103 0 20.00 1.50 1.87 1.98 0 0 0
May 16, 2025 0.01 0.35 0.48 0 41 0 20.50 1.90 2.30 2.40 0 0 0
May 16, 2025 0.01 0.39 0.38 0 98 0 21.00 2.23 2.84 2.98 0 0 0
May 16, 2025 0 0.30 0.49 0 2,129 0 21.50 2.73 3.35 3.45 0 0 0
May 16, 2025 0 0.29 0.35 0 2,000 0 22.00 3.25 3.85 3.95 0 100 0
May 16, 2025 0 0.28 0.34 0 10 0 23.00 4.25 4.85 4.95 0 0 0
June 20, 2025 4.50 4.85 4.65 0 0 0 14.00 0.01 0.22 0.24 0 7 0
June 20, 2025 3.55 3.90 3.75 0 0 0 15.00 0.04 0.28 0.27 0 5 0
June 20, 2025 3.10 3.40 3.25 0 0 0 15.50 0.08 0.33 0.31 0 3 0
June 20, 2025 2.66 2.94 2.80 0 11 0 16.00 0.14 0.39 0.38 0 58 0
June 20, 2025 2.22 2.54 2.40 0 5 0 16.50 0.23 0.48 0.48 0 40 0
June 20, 2025 1.81 2.13 2.02 0 0 0 17.00 0.34 0.59 0.64 0 20 0
June 20, 2025 1.46 1.77 1.68 0 0 0 17.50 0.49 0.74 0.76 0 1 0
June 20, 2025 1.11 1.42 1.39 0 165 0 18.00 0.65 0.94 0.95 0 53 0
June 20, 2025 0.81 1.15 1.14 0 24 0 18.50 0.87 1.14 1.19 0 0 0
June 20, 2025 0.57 0.89 0.89 0 410 0 19.00 1.12 1.39 1.49 0 69 0
June 20, 2025 0.39 0.69 0.69 0 10 0 19.50 1.42 1.69 1.79 0 13 0
June 20, 2025 0.24 0.54 0.54 0 90 0 20.00 1.77 2.05 2.15 0 42 0
June 20, 2025 0.14 0.41 0.40 0 136 0 20.50 2.15 2.45 2.54 0 0 0
June 20, 2025 0.06 0.33 0.31 0 44 0 21.00 2.56 2.84 2.95 0 188 0
June 20, 2025 0.01 0.25 0.26 0 19 0 21.50 3.00 3.45 3.50 0 0 0
June 20, 2025 0.01 0.21 0.21 0 345 0 22.00 3.45 3.95 3.90 0 210 0
June 20, 2025 0.01 0.17 0.16 0 428 0 23.00 4.35 4.85 5.00 0 25 0
June 20, 2025 0 0.15 0.49 0 136 0 24.00 5.30 5.65 6.10 0 0 0
June 20, 2025 0 0.14 0.49 0 20 0 25.00 6.30 6.75 6.75 0 2 0
June 20, 2025 0 0.14 0.49 0 200 0 26.00 7.30 7.80 7.75 0 94 0
June 20, 2025 0 0.13 0.49 0 14 0 28.00 9.30 9.80 10.10 0 10 0
June 20, 2025 0 0.13 0.49 0 0 0 30.00 11.30 11.80 12.05 0 0 0
July 18, 2025 4.45 4.85 4.75 0 0 0 14.00 0.01 0.28 0.29 0 1 0
July 18, 2025 3.60 3.95 3.80 0 0 0 15.00 0.09 0.39 0.38 0 1 0
July 18, 2025 3.15 3.50 3.35 0 0 0 15.50 0.15 0.46 0.44 0 0 0
July 18, 2025 2.71 3.05 2.91 0 166 0 16.00 0.25 0.49 0.54 0 10 0
July 18, 2025 2.26 2.64 2.54 0 0 0 16.50 0.32 0.65 0.65 0 9 0
July 18, 2025 1.86 2.23 2.19 0 28 0 17.00 0.44 0.75 0.79 0 0 0
July 18, 2025 1.52 1.89 1.84 0 0 0 17.50 0.61 0.94 0.99 0 7 0
July 18, 2025 1.21 1.55 1.53 0 0 0 18.00 0.80 1.13 1.19 0 21 0
July 18, 2025 0.94 1.28 1.29 0 9 0 18.50 1.04 1.39 1.42 0 0 0
July 18, 2025 0.71 1.04 1.04 0 7 0 19.00 1.33 1.64 1.68 0 0 0
July 18, 2025 0.51 0.87 0.85 0 0 0 19.50 1.63 1.94 1.99 0 0 0
July 18, 2025 0.33 0.69 0.69 0 150 0 20.00 1.96 2.25 2.33 0 10 0
July 18, 2025 0.21 0.55 0.55 0 21 0 20.50 2.32 2.60 2.70 0 0 0
July 18, 2025 0.11 0.44 0.45 0 167 0 21.00 2.71 3.05 3.15 0 0 0
July 18, 2025 0.01 0.37 0.37 0 14 0 21.50 3.10 3.60 3.60 0 0 0
July 18, 2025 0.01 0.32 0.31 0 82 0 22.00 3.55 4.05 4.15 0 0 0
August 15, 2025 3.40 4.00 4.00 0 0 0 15.00 0.18 0.48 0.47 0 0 0
August 15, 2025 2.96 3.55 3.45 0 0 0 15.50 0.26 0.59 0.59 0 0 0
August 15, 2025 2.52 3.15 3.05 0 0 0 16.00 0.34 0.67 0.69 0 0 0
August 15, 2025 2.16 2.74 2.80 0 0 0 16.50 0.43 0.79 0.84 0 0 0
August 15, 2025 1.96 2.32 2.29 0 0 0 17.00 0.61 0.94 0.99 0 5 0
August 15, 2025 1.61 1.99 2.00 0 3 0 17.50 0.81 1.14 1.19 0 0 0
August 15, 2025 1.31 1.69 1.69 0 0 0 18.00 1.00 1.34 1.39 0 1 0
August 15, 2025 1.04 1.44 1.39 0 4 0 18.50 1.20 1.59 1.64 0 0 0
August 15, 2025 0.81 1.19 1.19 0 15 0 19.00 1.51 1.84 1.89 0 0 0
August 15, 2025 0.61 0.99 0.99 0 30 0 19.50 1.79 2.14 2.19 0 1 0
August 15, 2025 0.44 0.84 0.80 0 0 0 20.00 2.11 2.44 2.54 0 15 0
August 15, 2025 0.31 0.69 0.70 0 0 0 20.50 2.35 2.94 3.00 0 0 0
August 15, 2025 0.22 0.55 0.57 0 47 0 21.00 2.74 3.30 3.40 0 0 0
August 15, 2025 0.11 0.49 0.49 0 10 0 21.50 3.20 3.75 3.80 0 0 0
August 15, 2025 0.03 0.41 0.42 0 35 0 22.00 3.55 4.15 4.25 0 10 0
September 19, 2025 6.40 6.90 6.75 0 0 0 12.00 0.01 0.33 0.34 0 0 0
September 19, 2025 4.50 4.95 4.85 0 0 0 14.00 0.10 0.46 0.44 0 51 0
September 19, 2025 3.55 4.05 3.95 0 5 0 15.00 0.25 0.59 0.64 0 10 0
September 19, 2025 2.76 3.20 3.10 0 216 0 16.00 0.47 0.83 0.89 0 29 0
September 19, 2025 2.36 2.84 2.75 0 0 0 16.50 0.61 0.99 1.03 0 0 0
September 19, 2025 2.06 2.43 2.43 0 10 0 17.00 0.73 1.18 1.22 0 0 0
September 19, 2025 1.75 2.09 2.13 0 7 0 17.50 0.93 1.37 1.40 0 0 0
September 19, 2025 1.46 1.86 1.86 0 23 0 18.00 1.15 1.58 1.60 0 36 0
September 19, 2025 1.20 1.60 1.62 0 0 0 18.50 1.40 1.83 1.87 0 0 0
September 19, 2025 0.97 1.39 1.38 0 75 0 19.00 1.68 2.09 2.15 0 78 0
September 19, 2025 0.77 1.20 1.17 0 0 0 19.50 1.99 2.39 2.45 0 0 0
September 19, 2025 0.59 0.97 0.98 0 77 0 20.00 2.17 2.74 2.84 0 53 0
September 19, 2025 0.44 0.89 0.80 0 0 0 20.50 2.56 3.10 3.15 0 0 0
September 19, 2025 0.37 0.74 0.69 0 69 0 21.00 2.91 3.40 3.55 0 20 0
September 19, 2025 0.21 0.60 0.63 0 1 0 21.50 3.35 3.80 3.95 0 0 0
September 19, 2025 0.14 0.59 0.59 0 146 0 22.00 3.75 4.30 4.35 0 34 0
September 19, 2025 0.03 0.42 0.43 0 46 0 23.00 4.60 5.20 5.25 0 20 0
September 19, 2025 0.02 0.34 0.34 0 108 0 24.00 5.35 6.35 6.35 0 0 0
September 19, 2025 0.01 0.26 0.31 0 36 0 25.00 6.25 7.25 7.35 0 16 0
September 19, 2025 0.01 0.26 0.29 0 265 0 26.00 7.25 8.25 8.35 0 170 0
September 19, 2025 0 0.17 0.23 0 171 0 30.00 11.05 12.30 12.40 0 10 0
October 17, 2025 2.35 2.88 2.94 0 0 0 16.50 0.71 1.11 1.13 0 0 0
October 17, 2025 2.15 2.58 2.49 0 0 0 17.00 0.86 1.25 1.30 0 0 0
October 17, 2025 1.81 2.19 2.17 0 0 0 17.50 1.03 1.47 1.50 0 0 0
October 17, 2025 1.51 1.91 1.90 0 0 0 18.00 1.30 1.69 1.73 0 0 0
October 17, 2025 1.26 1.67 1.64 0 0 0 18.50 1.51 1.90 1.98 0 0 0
October 17, 2025 1.03 1.40 1.43 0 0 0 19.00 1.80 2.20 2.26 0 0 0
October 17, 2025 0.83 1.26 1.23 0 0 0 19.50 2.10 2.50 2.56 0 0 0
October 17, 2025 0.65 1.09 1.04 0 0 0 20.00 2.42 2.88 3.00 0 0 0
October 17, 2025 0.53 0.95 0.93 0 0 0 20.50 2.63 3.30 3.35 0 0 0
December 19, 2025 6.30 6.90 6.80 0 0 0 12.00 0.15 0.42 0.42 0 30 0
December 19, 2025 4.40 5.00 4.90 0 34 0 14.00 0.30 0.69 0.69 0 46 0
December 19, 2025 3.60 4.15 4.10 0 2 0 15.00 0.50 0.92 0.93 0 96 0
December 19, 2025 2.81 3.40 3.40 0 12 0 16.00 0.80 1.18 1.21 0 96 0
December 19, 2025 2.17 2.73 2.79 0 92 0 17.00 1.10 1.54 1.57 0 73 0
December 19, 2025 1.71 2.14 2.10 0 26 0 18.00 1.55 1.98 2.03 0 13 0
December 19, 2025 1.24 1.67 1.66 0 590 0 19.00 2.10 2.51 2.56 0 2 0
December 19, 2025 0.86 1.30 1.27 0 59 0 20.00 2.62 3.25 3.30 0 20 0
December 19, 2025 0.57 1.00 1.02 0 26 0 21.00 3.30 3.95 4.00 0 0 0
December 19, 2025 0.34 0.78 0.81 0 104 0 22.00 4.10 4.65 4.80 0 4 0
December 19, 2025 0.07 0.49 0.49 0 11 0 24.00 5.60 6.55 6.60 0 0 0
March 20, 2026 4.45 5.00 5.05 0 0 0 14.00 0.50 0.80 0.80 0 35 0
March 20, 2026 2.93 3.60 3.60 0 11 0 16.00 1.10 1.49 1.52 0 45 0
March 20, 2026 2.46 2.99 3.00 0 0 0 17.00 1.50 1.88 1.91 0 36 0
March 20, 2026 1.92 2.32 2.28 0 0 0 18.00 1.91 2.35 2.39 0 0 0
March 20, 2026 1.55 1.88 1.89 0 14 0 19.00 2.35 3.00 3.05 0 4 0
March 20, 2026 1.09 1.49 1.53 0 22 0 20.00 3.10 3.65 3.70 0 0 0
March 20, 2026 0.80 1.19 1.24 0 25 0 21.00 3.65 4.20 4.40 0 0 0
March 20, 2026 0.57 0.95 1.01 0 2 0 22.00 4.40 5.05 5.15 0 0 0
March 20, 2026 0.26 0.60 0.69 0 17 0 24.00 6.10 6.60 6.90 0 40 0