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: May 29, 2022 at 2:22 a.m.   (Real-time)

  • Last price: 38.830
  • Net change: -0.680
  • Bid price: 38.700
  • Ask price: 38.920
  • 30-day historical volatility: 18.42%
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: 7,514
Volume: 1
Open interest: 2,546
Volume: 0
June 17, 2022 8.60 9.00 9.00 0 0 0 30.00 0 0.38 0.38 0 20 0
June 17, 2022 6.60 7.00 7.00 0 0 0 32.00 0 0.15 0.15 0 10 0
June 17, 2022 5.60 6.00 6.00 0 17 0 33.00 0.01 0.16 0.16 0 67 0
June 17, 2022 4.65 5.15 5.15 0 0 0 34.00 0.02 0.18 0.18 0 130 0
June 17, 2022 3.65 4.05 4.05 0 0 0 35.00 0.02 0.22 0.22 0 40 0
June 17, 2022 2.70 3.15 3.15 0 15 0 36.00 0.09 0.25 0.25 0 64 0
June 17, 2022 1.90 2.25 2.25 0 0 0 37.00 0.19 0.30 0.30 0 46 0
June 17, 2022 1.10 1.45 1.45 0 37 0 38.00 0.42 0.65 0.65 0 156 0
June 17, 2022 0.50 0.85 0.85 0 41 0 39.00 0.80 1.10 1.10 0 79 0
June 17, 2022 0.21 0.48 0.48 0 31 0 40.00 1.40 1.80 1.80 0 28 0
June 17, 2022 0.03 0.25 0.25 0 38 0 41.00 2.25 2.65 2.65 0 35 0
June 17, 2022 0.02 0.13 0.13 0 147 0 42.00 3.20 3.55 3.55 0 33 0
June 17, 2022 0.01 0.18 0.18 0 2,672 0 43.00 4.15 4.55 4.55 0 0 0
June 17, 2022 0 0.20 0.20 0 43 0 44.00 5.10 5.55 5.55 0 42 0
June 17, 2022 0 0.38 0.38 0 88 0 45.00 6.10 6.50 6.50 0 0 0
June 17, 2022 0 0.37 0.37 0 60 0 46.00 7.10 7.50 7.50 0 7 0
June 17, 2022 0 0.37 0.37 0 0 0 50.00 11.10 11.65 11.65 0 47 0
July 15, 2022 8.60 9.00 9.00 0 5 0 30.00 0.02 0.18 0.18 0 44 0
July 15, 2022 6.65 7.10 7.10 0 0 0 32.00 0.02 0.24 0.24 0 7 0
July 15, 2022 5.65 6.15 6.15 0 0 0 33.00 0.06 0.24 0.24 0 32 0
July 15, 2022 4.70 5.20 5.20 0 0 0 34.00 0.12 0.29 0.29 0 37 0
July 15, 2022 3.80 4.30 4.30 0 0 0 35.00 0.21 0.32 0.32 0 5 0
July 15, 2022 2.90 3.30 3.30 0 0 0 36.00 0.33 0.55 0.55 0 70 0
July 15, 2022 2.15 2.55 2.55 0 0 0 37.00 0.50 0.75 0.75 0 201 0
July 15, 2022 1.50 1.80 1.80 0 5 0 38.00 0.80 1.10 1.10 0 107 0
July 15, 2022 0.95 1.20 1.20 0 18 0 39.00 1.25 1.55 1.55 0 10 0
July 15, 2022 0.55 0.85 0.85 0 29 0 40.00 1.80 2.15 2.15 0 2 0
July 15, 2022 0.25 0.55 0.55 0 2,266 0 41.00 2.55 2.95 2.95 0 0 0
July 15, 2022 0.11 0.37 0.37 0 32 0 42.00 3.40 3.85 3.85 0 0 0
July 15, 2022 0.02 0.24 0.24 0 42 0 43.00 4.30 4.75 4.75 0 8 0
July 15, 2022 0.03 0.22 0.22 0 31 0 44.00 5.25 5.70 5.70 0 0 0
July 15, 2022 0.02 0.18 0.18 0 6 0 45.00 6.20 6.65 6.65 0 10 0
July 15, 2022 0.01 0.24 0.24 0 10 0 46.00 7.20 7.65 7.65 0 0 0
August 19, 2022 6.65 7.10 7.10 0 0 0 32.00 0.13 0.30 0.30 0 0 0
August 19, 2022 5.70 6.25 6.25 0 0 0 33.00 0.20 0.40 0.40 0 0 0
August 19, 2022 4.85 5.30 5.30 0 0 0 34.00 0.31 0.50 0.50 0 15 0
August 19, 2022 4.00 4.40 4.40 0 0 0 35.00 0.43 0.70 0.70 0 40 0
August 19, 2022 3.20 3.60 3.60 0 0 0 36.00 0.65 0.90 0.90 0 180 0
August 19, 2022 2.50 2.85 2.85 0 0 0 37.00 0.85 1.20 1.20 0 60 0
August 19, 2022 1.90 2.20 2.20 0 0 0 38.00 1.25 1.55 1.55 0 75 0
August 19, 2022 1.35 1.70 1.70 0 17 0 39.00 1.70 2.00 2.00 0 15 0
August 19, 2022 0.90 1.25 1.25 0 0 0 40.00 2.25 2.60 2.60 0 0 0
August 19, 2022 0.60 0.90 0.90 0 22 0 41.00 2.90 3.35 3.35 0 0 0
August 19, 2022 0.33 0.65 0.65 0 57 0 42.00 3.60 4.15 4.15 0 0 0
August 19, 2022 0.18 0.48 0.48 0 72 0 43.00 4.45 4.95 4.95 0 0 0
August 19, 2022 0.09 0.34 0.34 0 60 0 44.00 5.40 5.85 5.85 0 0 0
August 19, 2022 0.02 0.29 0.29 0 7 0 45.00 6.30 6.75 6.75 0 0 0
August 19, 2022 0.02 0.24 0.24 0 0 0 46.00 7.25 7.70 7.70 0 0 0
September 16, 2022 8.65 9.10 9.10 0 0 0 30.00 0.09 0.30 0.30 0 34 0
September 16, 2022 6.70 7.20 7.20 0 0 0 32.00 0.22 0.45 0.45 0 250 0
September 16, 2022 4.95 5.45 5.45 0 0 0 34.00 0.44 0.75 0.75 0 45 0
September 16, 2022 4.15 4.60 4.60 0 14 0 35.00 0.60 0.95 0.95 0 61 0
September 16, 2022 3.40 3.85 3.85 0 1 0 36.00 0.85 1.15 1.15 0 29 0
September 16, 2022 2.80 3.15 3.15 0 0 0 37.00 1.15 1.50 1.50 0 0 0
September 16, 2022 2.20 2.55 2.55 0 5 0 38.00 1.55 1.90 1.90 0 43 0
September 16, 2022 1.65 2.00 2.00 0 0 0 39.00 2.05 2.40 2.40 0 0 0
September 16, 2022 1.20 1.55 1.55 0 52 0 40.00 2.55 2.95 2.95 0 23 0
September 16, 2022 0.85 1.20 1.20 0 0 0 41.00 3.15 3.65 3.65 0 0 0
September 16, 2022 0.60 0.90 0.90 0 40 0 42.00 3.90 4.45 4.45 0 7 0
September 16, 2022 0.34 0.70 0.70 0 2 0 43.00 4.70 5.25 5.25 0 0 0
September 16, 2022 0.21 0.55 0.55 0 26 0 44.00 5.55 6.10 6.10 0 0 0
September 16, 2022 0.11 0.44 0.44 0 10 0 45.00 6.45 6.95 6.95 0 7 0
September 16, 2022 0.06 0.34 0.34 0 0 0 46.00 7.45 7.85 7.85 0 0 0
September 16, 2022 0.01 0.22 0.22 0 1 0 50.00 11.30 11.70 11.70 0 5 0
October 21, 2022 6.85 7.35 7.35 0 0 0 32.00 0.35 0.60 0.60 0 0 0
October 21, 2022 5.10 5.70 5.70 0 0 0 34.00 0.65 0.95 0.95 0 0 0
October 21, 2022 4.35 4.85 4.85 0 0 0 35.00 0.85 1.20 1.20 0 0 0
October 21, 2022 3.65 4.15 4.15 0 0 0 36.00 1.05 1.45 1.45 0 0 0
October 21, 2022 2.95 3.50 3.50 0 0 0 37.00 1.40 1.80 1.80 0 0 0
October 21, 2022 2.40 2.90 2.90 0 0 0 38.00 1.85 2.25 2.25 0 0 0
October 21, 2022 2.00 2.35 2.35 0 0 0 39.00 2.30 2.75 2.75 0 0 0
October 21, 2022 1.50 1.90 1.90 0 0 0 40.00 2.85 3.35 3.35 0 0 0
October 21, 2022 1.20 1.50 1.50 0 0 0 41.00 3.45 3.95 3.95 0 0 0
October 21, 2022 0.90 1.20 1.20 0 0 0 42.00 4.15 4.70 4.70 0 0 0
October 21, 2022 0.65 0.95 0.95 0 0 0 43.00 4.90 5.45 5.45 0 0 0
October 21, 2022 0.41 0.75 0.75 0 0 0 44.00 5.75 6.35 6.35 0 0 0
October 21, 2022 0.20 0.50 0.50 0 0 0 46.00 7.50 8.05 8.05 0 0 0
November 18, 2022 5.25 5.90 5.90 0 0 0 34.00 0.80 1.15 1.15 0 0 0
November 18, 2022 4.55 5.15 5.15 0 0 0 35.00 1.05 1.45 1.45 0 0 0
November 18, 2022 3.85 4.35 4.35 0 0 0 36.00 1.30 1.75 1.75 0 0 0
November 18, 2022 3.25 3.75 3.75 0 0 0 37.00 1.65 2.10 2.10 0 0 0
November 18, 2022 2.65 3.15 3.15 0 0 0 38.00 2.05 2.50 2.50 0 0 0
November 18, 2022 2.15 2.65 2.65 0 0 0 39.00 2.45 3.05 3.05 0 0 0
November 18, 2022 1.80 2.15 2.15 0 0 0 40.00 3.00 3.65 3.65 0 0 0
November 18, 2022 1.40 1.75 1.75 0 0 0 41.00 3.65 4.25 4.25 0 0 0
November 18, 2022 1.10 1.45 1.45 0 30 0 42.00 4.30 4.90 4.90 0 0 0
November 18, 2022 0.60 0.95 0.95 0 0 0 44.00 5.85 6.45 6.45 0 0 0
December 16, 2022 8.75 9.30 9.30 0 97 0 30.00 0.35 0.50 0.50 0 34 0
December 16, 2022 6.90 7.65 7.65 0 0 0 32.00 0.60 0.90 0.90 0 25 0
December 16, 2022 5.40 6.00 6.00 0 10 0 34.00 0.95 1.35 1.35 0 24 0
December 16, 2022 4.70 5.35 5.35 0 0 0 35.00 1.15 1.60 1.60 0 0 0
December 16, 2022 3.95 4.55 4.55 0 11 0 36.00 1.45 1.90 1.90 0 27 0
December 16, 2022 2.85 3.35 3.35 0 14 0 38.00 2.15 2.85 2.85 0 8 0
December 16, 2022 2.00 2.30 2.30 0 40 0 40.00 3.20 3.80 3.80 0 175 0
December 16, 2022 1.30 1.50 1.50 0 104 0 42.00 4.45 5.15 5.15 0 20 0
December 16, 2022 0.70 1.10 1.10 0 32 0 44.00 6.00 6.65 6.65 0 0 0
December 16, 2022 0.55 0.90 0.90 0 68 0 45.00 6.80 7.45 7.45 0 0 0
December 16, 2022 0.41 0.75 0.75 0 36 0 46.00 7.55 8.30 8.30 0 0 0
December 16, 2022 0.10 0.37 0.37 0 0 0 50.00 11.35 11.90 11.90 0 0 0
March 17, 2023 8.75 9.60 9.60 0 0 0 30.00 0.55 0.95 0.95 0 0 0
March 17, 2023 5.65 6.50 6.50 0 0 0 34.00 1.35 1.80 1.80 0 0 0
March 17, 2023 5.10 5.80 5.80 0 10 0 35.00 1.65 2.10 2.10 0 0 0
March 17, 2023 4.50 5.20 5.20 0 0 0 36.00 2.00 2.50 2.50 0 0 0
March 17, 2023 3.35 4.05 4.05 0 0 0 38.00 2.75 3.45 3.45 0 0 0
March 17, 2023 2.45 3.10 3.10 0 1,001 0 40.00 3.80 4.50 4.50 0 3 0
March 17, 2023 1.80 2.30 2.30 0 20 0 42.00 5.00 5.75 5.75 0 4 0
March 17, 2023 1.30 1.75 1.75 0 0 0 44.00 6.45 7.25 7.25 0 0 0
March 17, 2023 1.00 1.45 1.45 -0.60 0 1 45.00 7.15 8.05 8.05 0 0 0
March 17, 2023 0.80 1.25 1.25 0 10 0 46.00 7.95 8.80 8.80 0 0 0
March 17, 2023 0.30 0.70 0.70 0 12 0 50.00 11.40 12.25 12.25 0 0 0