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: July 5, 2025 at 6:26 p.m.   (Real-time)

  • Last price: 22.490
  • Net change: 0.060
  • Bid price: 22.450
  • Ask price: 22.580
  • 30-day historical volatility: 18.76%
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: 13,816
Volume: 178
Open interest: 1,861
Volume: 52
July 11, 2025 (Weekly) 4.40 4.60 4.60 0 0 0 18.00 0 0.08 0.08 0 0 0
July 11, 2025 (Weekly) 3.90 4.10 4.10 0 0 0 18.50 0 0.08 0.08 0 0 0
July 11, 2025 (Weekly) 3.40 3.60 3.60 0 0 0 19.00 0 0.08 0.08 0 0 0
July 11, 2025 (Weekly) 2.90 3.15 3.15 0 0 0 19.50 0 0.08 0.08 0 0 0
July 11, 2025 (Weekly) 2.43 2.60 2.60 0 0 0 20.00 0 0.08 0.08 0 0 0
July 11, 2025 (Weekly) 1.93 2.10 2.10 0 2 0 20.50 0 0.08 0.08 0 0 0
July 11, 2025 (Weekly) 1.45 1.60 1.60 0 0 0 21.00 0 0.08 0.08 0 0 0
July 11, 2025 (Weekly) 0.95 1.15 1.15 -0.03 24 1 21.50 0 0.07 0.07 0 0 0
July 11, 2025 (Weekly) 0.50 0.65 0.65 0 1,049 0 22.00 0.02 0.12 0.12 0 0 0
July 11, 2025 (Weekly) 0.18 0.31 0.31 0 12 0 22.50 0.12 0.30 0.30 0 0 0
July 11, 2025 (Weekly) 0.02 0.10 0.10 0 10 0 23.00 0.37 0.65 0.65 0 0 0
July 11, 2025 (Weekly) 0 0.10 0.10 0 0 0 23.50 0.91 1.10 1.10 0 0 0
July 11, 2025 (Weekly) 0 0.08 0.08 0 0 0 24.00 1.35 1.59 1.59 0 0 0
July 11, 2025 (Weekly) 0 0.08 0.08 0 0 0 24.50 1.85 2.09 2.09 0 0 0
July 25, 2025 (Weekly) 3.95 4.15 4.15 0 0 0 18.50 0 0.09 0.09 0 0 0
July 25, 2025 (Weekly) 3.45 3.65 3.65 0 0 0 19.00 0 0.09 0.09 0 0 0
July 25, 2025 (Weekly) 2.95 3.20 3.20 0 0 0 19.50 0 0.10 0.10 0 0 0
July 25, 2025 (Weekly) 2.47 2.65 2.65 0 0 0 20.00 0 0.11 0.11 0 0 0
July 25, 2025 (Weekly) 2.00 2.15 2.15 0 0 0 20.50 0.02 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 1.50 1.75 1.75 0 0 0 21.00 0.02 0.12 0.12 0 0 0
July 25, 2025 (Weekly) 1.10 1.25 1.25 0 5 0 21.50 0.05 0.18 0.18 0 0 0
July 25, 2025 (Weekly) 0.70 0.85 0.85 0 0 0 22.00 0.16 0.33 0.33 0 0 0
July 25, 2025 (Weekly) 0.39 0.55 0.55 0 11 0 22.50 0.37 0.50 0.50 0 67 0
July 25, 2025 (Weekly) 0.16 0.26 0.26 -0.09 2,100 1 23.00 0.63 0.80 0.80 0 12 0
July 25, 2025 (Weekly) 0.03 0.15 0.15 0 0 0 23.50 1.00 1.15 1.15 0 0 0
July 25, 2025 (Weekly) 0.01 0.13 0.13 0 0 0 24.00 1.47 1.66 1.66 0 0 0
July 25, 2025 (Weekly) 0 0.10 0.10 0 0 0 24.50 1.84 2.14 2.14 0 0 0
August 1, 2025 (Weekly) 3.45 3.70 3.70 0 0 0 19.00 0 0.11 0.11 0 0 0
August 1, 2025 (Weekly) 2.96 3.15 3.15 0 0 0 19.50 0 0.12 0.12 0 0 0
August 1, 2025 (Weekly) 2.50 2.65 2.65 0 0 0 20.00 0.02 0.10 0.10 0 0 0
August 1, 2025 (Weekly) 2.00 2.19 2.19 0 0 0 20.50 0.02 0.13 0.13 0 0 0
August 1, 2025 (Weekly) 1.55 1.75 1.75 0 0 0 21.00 0.04 0.18 0.18 0 0 0
August 1, 2025 (Weekly) 1.10 1.35 1.35 0 2 0 21.50 0.10 0.27 0.27 0 0 0
August 1, 2025 (Weekly) 0.75 0.90 0.90 0 12 0 22.00 0.22 0.32 0.32 0 0 0
August 1, 2025 (Weekly) 0.44 0.60 0.60 0 1,503 0 22.50 0.47 0.60 0.60 0 0 0
August 1, 2025 (Weekly) 0.21 0.37 0.37 0 0 0 23.00 0.70 0.90 0.90 0 0 0
August 1, 2025 (Weekly) 0.06 0.20 0.20 0 0 0 23.50 1.06 1.25 1.25 0 0 0
August 1, 2025 (Weekly) 0.01 0.11 0.11 0 0 0 24.00 1.44 1.74 1.74 0 0 0
August 1, 2025 (Weekly) 0 0.12 0.12 0 0 0 24.50 1.92 2.23 2.23 0 0 0
August 8, 2025 (Weekly) 2.71 3.45 3.45 0 0 0 19.50 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 2.31 2.94 2.94 0 0 0 20.00 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 1.90 2.35 2.35 0 0 0 20.50 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 1.45 1.90 1.90 0 0 0 21.00 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 1.00 1.45 1.45 0 0 0 21.50 0 0.50 0.50 0 0 0
August 8, 2025 (Weekly) 0.65 1.10 1.10 0 0 0 22.00 0.10 0.60 0.60 0 0 0
August 8, 2025 (Weekly) 0.50 0.75 0.75 0 0 0 22.50 0.30 0.80 0.80 0 0 0
August 8, 2025 (Weekly) 0.06 0.50 0.50 0 0 0 23.00 0.60 1.05 1.05 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 23.50 0.95 1.40 1.40 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 24.00 1.35 1.80 1.80 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 24.50 1.86 2.29 2.29 0 0 0
August 22, 2025 (Weekly) 2.50 2.90 2.90 0 0 0 20.00 0 0.35 0.35 0 0 0
August 22, 2025 (Weekly) 2.00 2.40 2.40 0 0 0 20.50 0 0.41 0.41 0 0 0
August 22, 2025 (Weekly) 1.55 2.00 2.00 0 0 0 21.00 0 0.50 0.50 0 0 0
August 22, 2025 (Weekly) 1.15 1.60 1.60 0 0 0 21.50 0.12 0.60 0.60 0 0 0
August 22, 2025 (Weekly) 0.80 1.25 1.25 0 0 0 22.00 0.26 0.75 0.75 0 0 0
August 22, 2025 (Weekly) 0.55 0.95 0.95 0 0 0 22.50 0.47 0.95 0.95 0 0 0
August 22, 2025 (Weekly) 0.36 0.70 0.70 0 0 0 23.00 0.75 1.20 1.20 0 0 0
August 22, 2025 (Weekly) 0.07 0.48 0.48 0 0 0 23.50 1.05 1.50 1.50 0 0 0
August 22, 2025 (Weekly) 0 0.38 0.38 0 0 0 24.00 1.45 1.85 1.85 0 0 0
August 22, 2025 (Weekly) 0 0.25 0.25 0 0 0 24.50 1.86 2.29 2.29 0 0 0
July 18, 2025 8.40 8.60 8.60 0 0 0 14.00 0 0.07 0.07 0 1 0
July 18, 2025 7.40 7.60 7.60 0 0 0 15.00 0 0.07 0.07 0 8 0
July 18, 2025 6.90 7.10 7.10 0 0 0 15.50 0 0.07 0.07 0 0 0
July 18, 2025 6.40 6.65 6.65 0 166 0 16.00 0 0.07 0.07 0 10 0
July 18, 2025 5.90 6.10 6.10 0 0 0 16.50 0 0.07 0.07 0 6 0
July 18, 2025 5.40 5.65 5.65 0 0 0 17.00 0 0.07 0.07 0 5 0
July 18, 2025 4.90 5.15 5.15 0 0 0 17.50 0 0.07 0.07 0 41 0
July 18, 2025 4.40 4.65 4.65 0 0 0 18.00 0 0.07 0.07 0 29 0
July 18, 2025 3.95 4.15 4.15 0 0 0 18.50 0 0.07 0.07 0 0 0
July 18, 2025 3.45 3.65 3.65 0 0 0 19.00 0 0.07 0.07 0 51 0
July 18, 2025 2.95 3.10 3.10 0 0 0 19.50 0 0.07 0.07 0 20 0
July 18, 2025 2.45 2.65 2.65 0 75 0 20.00 0 0.09 0.09 0 14 0
July 18, 2025 1.95 2.15 2.15 0 21 0 20.50 0 0.08 0.08 0 10 0
July 18, 2025 1.50 1.65 1.65 0 128 0 21.00 0.01 0.08 0.08 0 5 0
July 18, 2025 0.95 1.19 1.19 0 24 0 21.50 0.02 0.12 0.12 -0.05 11 10
July 18, 2025 0.55 0.79 0.79 0 181 0 22.00 0.09 0.22 0.22 0 0 0
July 18, 2025 0.27 0.42 0.42 0 2,102 0 22.50 0.24 0.40 0.40 0 0 0
July 18, 2025 0.08 0.19 0.19 0 10 0 23.00 0.44 0.70 0.70 0 0 0
July 18, 2025 0.01 0.14 0.14 0 0 0 23.50 0.81 1.15 1.15 0 0 0
July 18, 2025 0 0.09 0.09 0 0 0 24.00 1.33 1.61 1.61 0 0 0
July 18, 2025 0 0.09 0.09 0 0 0 24.50 1.85 2.10 2.10 0 0 0
August 15, 2025 7.35 7.85 7.85 0 0 0 15.00 0 0.23 0.23 0 0 0
August 15, 2025 6.85 7.35 7.35 0 0 0 15.50 0 0.23 0.23 0 0 0
August 15, 2025 6.35 6.85 6.85 0 0 0 16.00 0 0.23 0.23 0 0 0
August 15, 2025 5.85 6.35 6.35 0 0 0 16.50 0 0.23 0.23 0 0 0
August 15, 2025 5.35 5.85 5.85 0 0 0 17.00 0.03 0.15 0.15 0 5 0
August 15, 2025 4.85 5.35 5.35 0 0 0 17.50 0 0.24 0.24 0 12 0
August 15, 2025 4.35 4.85 4.85 0 0 0 18.00 0 0.12 0.12 0 21 0
August 15, 2025 3.85 4.35 4.35 0 0 0 18.50 0.01 0.26 0.26 0 0 0
August 15, 2025 3.40 3.85 3.85 0 5 0 19.00 0.01 0.26 0.26 0 19 0
August 15, 2025 2.86 3.40 3.40 0 22 0 19.50 0.01 0.28 0.28 0 20 0
August 15, 2025 2.39 2.86 2.86 0 23 0 20.00 0.01 0.31 0.31 0 61 0
August 15, 2025 1.96 2.37 2.37 0 0 0 20.50 0.02 0.37 0.37 0 3 0
August 15, 2025 1.51 1.93 1.93 0 113 0 21.00 0.01 0.44 0.44 0 0 0
August 15, 2025 1.10 1.54 1.54 0 119 0 21.50 0.07 0.54 0.54 0 0 0
August 15, 2025 0.75 1.00 1.00 0 252 0 22.00 0.22 0.69 0.69 0 10 0
August 15, 2025 0.42 0.88 0.88 0 12 0 22.50 0.42 0.70 0.70 0 0 0
August 15, 2025 0.35 0.62 0.62 0 44 0 23.00 0.70 1.15 1.15 0 0 0
August 15, 2025 0.01 0.42 0.42 0 0 0 23.50 1.05 1.49 1.49 0 0 0
August 15, 2025 0.01 0.25 0.25 0 0 0 24.00 1.44 1.80 1.80 0 0 0
August 15, 2025 0 0.19 0.19 0 0 0 24.50 1.88 2.29 2.29 0 0 0
September 19, 2025 10.40 10.65 10.65 0 0 0 12.00 0 0.09 0.09 0 0 0
September 19, 2025 8.40 8.70 8.70 0 0 0 14.00 0 0.10 0.10 0 28 0
September 19, 2025 7.45 7.65 7.65 0 0 0 15.00 0 0.11 0.11 0 10 0
September 19, 2025 6.45 6.70 6.70 0 216 0 16.00 0 0.12 0.12 0 29 0
September 19, 2025 5.95 6.20 6.20 0 0 0 16.50 0.01 0.13 0.13 0 26 0
September 19, 2025 5.45 5.70 5.70 0 0 0 17.00 0.01 0.14 0.14 0 5 0
September 19, 2025 4.95 5.15 5.15 0 0 0 17.50 0.02 0.15 0.15 0 0 0
September 19, 2025 4.45 4.70 4.70 0 23 0 18.00 0.02 0.17 0.17 0 36 0
September 19, 2025 4.00 4.20 4.20 0 3 0 18.50 0.06 0.16 0.16 0 0 0
September 19, 2025 3.50 3.70 3.70 0 105 0 19.00 0.08 0.19 0.19 -0.05 84 12
September 19, 2025 3.05 3.25 3.25 0 55 0 19.50 0.12 0.21 0.21 0 0 0
September 19, 2025 2.55 2.85 2.85 0.07 96 10 20.00 0.16 0.27 0.27 0 61 0
September 19, 2025 2.10 2.33 2.33 0 7 0 20.50 0.21 0.35 0.35 0 0 0
September 19, 2025 1.70 1.89 1.89 0 127 0 21.00 0.30 0.46 0.46 0 20 0
September 19, 2025 1.35 1.54 1.54 0 156 0 21.50 0.40 0.59 0.59 0 20 0
September 19, 2025 1.00 1.20 1.20 0 1,453 0 22.00 0.60 0.75 0.75 -0.20 47 10
September 19, 2025 0.75 0.90 0.90 0 8 0 22.50 0.80 0.95 0.95 -0.15 20 10
September 19, 2025 0.49 0.65 0.65 0 268 0 23.00 1.05 1.24 1.24 0 10 0
September 19, 2025 0.30 0.45 0.45 0 640 0 23.50 1.30 1.60 1.60 0 0 0
September 19, 2025 0.15 0.27 0.27 0 106 78 24.00 1.65 1.95 1.95 0 0 0
September 19, 2025 0.08 0.22 0.22 0 0 0 24.50 2.10 2.35 2.35 0 0 0
September 19, 2025 0.02 0.16 0.16 0 36 0 25.00 2.45 2.84 2.84 0 0 0
September 19, 2025 0.02 0.09 0.09 -0.01 265 60 26.00 3.50 3.75 3.75 0 170 0
September 19, 2025 0 0.03 0.03 0 171 0 30.00 7.40 7.70 7.70 0 10 0
October 17, 2025 6.45 6.75 6.75 0 0 0 16.00 0.02 0.17 0.17 0 13 0
October 17, 2025 5.95 6.20 6.20 0 0 0 16.50 0.02 0.18 0.18 0 5 0
October 17, 2025 5.45 5.70 5.70 0 0 0 17.00 0.02 0.20 0.20 0 0 0
October 17, 2025 4.95 5.20 5.20 0 0 0 17.50 0.02 0.22 0.22 0 0 0
October 17, 2025 4.45 4.70 4.70 0 0 0 18.00 0.07 0.20 0.20 0 0 0
October 17, 2025 4.00 4.20 4.20 0 10 0 18.50 0.07 0.24 0.24 0 3 0
October 17, 2025 3.50 3.75 3.75 0 0 0 19.00 0.10 0.29 0.29 0 3 0
October 17, 2025 3.00 3.30 3.30 0 2 0 19.50 0.12 0.34 0.34 0 1 0
October 17, 2025 2.55 2.85 2.85 0 10 0 20.00 0.18 0.44 0.44 0 0 0
October 17, 2025 2.15 2.45 2.45 0 5 0 20.50 0.26 0.55 0.55 0 0 0
October 17, 2025 1.75 2.00 2.00 0 0 0 21.00 0.35 0.65 0.65 0 20 0
October 17, 2025 1.40 1.65 1.65 0 21 0 21.50 0.49 0.80 0.80 0 4 0
October 17, 2025 1.05 1.40 1.40 0 0 0 22.00 0.70 1.00 1.00 0 0 0
October 17, 2025 0.85 1.05 1.05 0 0 0 22.50 0.90 1.20 1.20 0 0 0
October 17, 2025 0.60 0.80 0.80 0 46 0 23.00 1.15 1.45 1.45 0 0 0
October 17, 2025 0.37 0.60 0.60 0 5 0 23.50 1.45 1.75 1.75 0 0 0
October 17, 2025 0.23 0.50 0.50 0 26 0 24.00 1.80 2.15 2.15 0 0 0
October 17, 2025 0.12 0.37 0.37 0 0 0 24.50 2.20 2.55 2.55 0 0 0
November 21, 2025 4.45 4.75 4.75 0 0 0 18.00 0.13 0.27 0.27 0 15 0
November 21, 2025 4.00 4.35 4.35 0 0 0 18.50 0.16 0.32 0.32 0 3 0
November 21, 2025 3.55 3.90 3.90 0 0 0 19.00 0.21 0.30 0.30 0 8 0
November 21, 2025 3.15 3.45 3.45 0 0 0 19.50 0.31 0.46 0.46 0 0 0
November 21, 2025 2.71 2.95 2.95 0 0 0 20.00 0.40 0.55 0.55 0 0 0
November 21, 2025 2.33 2.65 2.65 0 0 0 20.50 0.47 0.65 0.65 0 0 0
November 21, 2025 1.96 2.20 2.20 0 16 0 21.00 0.61 0.80 0.80 0 0 0
November 21, 2025 1.60 1.84 1.84 -0.15 55 3 21.50 0.80 0.99 0.99 0 0 0
November 21, 2025 1.30 1.55 1.55 -0.10 5 3 22.00 0.96 1.19 1.19 0 0 0
November 21, 2025 1.05 1.25 1.25 0 11 0 22.50 1.21 1.40 1.40 0 0 0
November 21, 2025 0.80 1.01 1.01 0 100 0 23.00 1.46 1.69 1.69 0 0 0
November 21, 2025 0.60 0.80 0.80 0 0 0 23.50 1.76 1.95 1.95 0 0 0
November 21, 2025 0.43 0.64 0.64 0 5 0 24.00 2.11 2.35 2.35 0 0 0
November 21, 2025 0.28 0.48 0.48 0 0 0 24.50 2.44 2.70 2.70 0 0 0
December 19, 2025 10.40 10.75 10.75 0 0 0 12.00 0 0.16 0.16 0 25 0
December 19, 2025 8.40 8.75 8.75 0 34 0 14.00 0.01 0.19 0.19 0 38 0
December 19, 2025 7.40 7.75 7.75 0 2 0 15.00 0.02 0.22 0.22 0 71 0
December 19, 2025 6.40 6.75 6.75 0 10 0 16.00 0.15 0.24 0.24 0 96 0
December 19, 2025 5.45 5.80 5.80 0 78 0 17.00 0.11 0.26 0.26 0 73 0
December 19, 2025 4.45 4.80 4.80 0 25 0 18.00 0.19 0.35 0.35 0 23 0
December 19, 2025 3.50 3.90 3.90 0 520 0 19.00 0.31 0.48 0.48 0 53 0
December 19, 2025 3.10 3.50 3.50 0 0 0 19.50 0.39 0.55 0.55 0 0 0
December 19, 2025 2.65 3.10 3.10 0 20 0 20.00 0.49 0.65 0.65 0 51 0
December 19, 2025 2.35 2.65 2.65 0 0 0 20.50 0.55 0.79 0.79 0 0 0
December 19, 2025 2.00 2.30 2.30 0 48 0 21.00 0.70 0.94 0.94 0 0 0
December 19, 2025 1.70 1.95 1.95 0 0 0 21.50 0.90 1.10 1.10 0 0 0
December 19, 2025 1.35 1.65 1.65 0 437 0 22.00 1.05 1.34 1.34 0 5 0
December 19, 2025 1.15 1.39 1.39 0 0 0 22.50 1.30 1.54 1.54 0 0 0
December 19, 2025 1.00 1.15 1.15 0 60 0 23.00 1.50 1.80 1.80 0 10 0
December 19, 2025 0.73 0.94 0.94 -0.19 0 1 23.50 1.85 2.10 2.10 0 0 0
December 19, 2025 0.48 0.74 0.74 0 89 0 24.00 2.10 2.50 2.50 0 0 0
December 19, 2025 0.33 0.59 0.59 0 0 0 24.50 2.45 2.85 2.85 0 0 0
December 19, 2025 0.23 0.46 0.46 -0.09 19 10 25.00 2.80 3.25 3.25 0 0 0
March 20, 2026 8.30 8.70 8.70 0 0 0 14.00 0.02 0.27 0.27 0 40 0
March 20, 2026 6.35 6.75 6.75 0 1 0 16.00 0.15 0.30 0.30 0 85 0
March 20, 2026 5.40 5.90 5.90 0 0 0 17.00 0.24 0.38 0.38 0 48 0
March 20, 2026 4.55 4.90 4.90 0 20 0 18.00 0.34 0.54 0.54 0 7 0
March 20, 2026 3.70 4.05 4.05 0 27 0 19.00 0.51 0.74 0.74 0 49 0
March 20, 2026 2.93 3.30 3.30 0 27 0 20.00 0.75 0.99 0.99 0 0 0
March 20, 2026 2.26 2.55 2.55 0 110 1 21.00 1.05 1.34 1.34 0 15 0
March 20, 2026 1.67 1.95 1.95 0 36 0 22.00 1.46 1.74 1.74 -0.25 0 10
March 20, 2026 1.20 1.45 1.45 0 30 0 23.00 1.95 2.20 2.20 0 0 0
March 20, 2026 0.81 1.05 1.05 0 44 0 24.00 2.56 2.85 2.85 0 40 0
March 20, 2026 0.52 0.74 0.74 0 28 0 25.00 3.30 3.65 3.65 0 4 0
March 20, 2026 0.30 0.50 0.50 0 0 0 26.00 4.05 4.40 4.40 0 0 0
March 20, 2026 0.01 0.24 0.24 0 0 0 30.00 7.55 8.05 8.05 0 0 0
June 19, 2026 4.60 5.10 5.10 0 5 0 18.00 0.55 0.68 0.68 0 3 0
June 19, 2026 3.80 4.25 4.25 0 0 0 19.00 0.70 0.99 0.99 0 0 0
June 19, 2026 3.05 3.45 3.45 0 0 0 20.00 1.05 1.29 1.29 0 23 0
June 19, 2026 2.41 2.78 2.78 0 0 0 21.00 1.35 1.69 1.69 0 0 0
June 19, 2026 1.85 2.20 2.20 0 38 0 22.00 1.81 2.14 2.14 0 10 0
June 19, 2026 1.40 1.74 1.74 0 11 0 23.00 2.31 2.64 2.64 0 0 0
June 19, 2026 1.01 1.30 1.30 -0.05 6 5 24.00 2.88 3.25 3.25 0 0 0
June 19, 2026 0.67 0.98 0.98 -0.19 12 5 25.00 3.60 4.00 4.00 0 0 0
June 19, 2026 0.45 0.70 0.70 0 0 0 26.00 4.30 4.75 4.75 0 0 0
June 19, 2026 0.01 0.24 0.24 0 0 0 30.00 7.70 8.25 8.25 0 0 0