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.

POW – Power Corporation of Canada

Last update: May 29, 2022 at 12:44 a.m.   (Real-time)

  • Last price: 36.730
  • Net change: 0.580
  • Bid price: 36.620
  • Ask price: 36.790
  • 30-day historical volatility: 25.57%
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: 43,947
Volume: 390
Open interest: 135,997
Volume: 100
June 17, 2022 10.65 10.95 10.95 0 0 0 26.00 0 0.05 0.05 0 10 0
June 17, 2022 9.65 9.95 9.95 0 0 0 27.00 0.02 0.07 0.07 0 0 0
June 17, 2022 8.60 9.00 9.00 0 7 0 28.00 0.03 0.09 0.09 0 0 0
June 17, 2022 7.70 7.90 7.90 0 0 0 29.00 0.04 0.12 0.12 0 0 0
June 17, 2022 6.70 6.95 6.95 0 0 0 30.00 0.03 0.12 0.12 0 54 0
June 17, 2022 5.70 6.00 6.00 0 0 0 31.00 0.04 0.14 0.14 0 0 0
June 17, 2022 4.70 4.95 4.95 0 10 0 32.00 0.04 0.15 0.15 0 6 0
June 17, 2022 3.70 4.05 4.05 0 10 0 33.00 0.11 0.18 0.18 0 1,526 0
June 17, 2022 2.77 3.05 3.05 0.47 36 3 34.00 0.13 0.21 0.21 0 41 0
June 17, 2022 1.85 2.18 2.18 0.41 44 10 35.00 0.20 0.27 0.27 -0.18 364 1
June 17, 2022 1.03 1.34 1.34 0.18 353 3 36.00 0.37 0.48 0.48 -0.25 101 30
June 17, 2022 0.53 0.60 0.60 0.08 359 110 37.00 0.73 0.85 0.85 0 19 0
June 17, 2022 0.19 0.24 0.24 0 500 0 38.00 1.31 1.60 1.60 0 386 0
June 17, 2022 0.04 0.09 0.09 -0.02 32 101 39.00 2.20 2.47 2.47 0 339 0
June 17, 2022 0.01 0.07 0.07 0 7,481 0 40.00 3.15 3.45 3.45 0 86 0
June 17, 2022 0 0.05 0.05 0 272 0 41.00 4.15 4.45 4.45 0 2 0
June 17, 2022 0 0.06 0.06 0 643 0 42.00 5.15 5.45 5.45 0 102 0
June 17, 2022 0 0.04 0.04 0 28 0 43.00 6.15 6.45 6.45 0 266 0
June 17, 2022 0 0.05 0.05 0 739 0 44.00 7.15 7.45 7.45 0 5 0
June 17, 2022 0 0.04 0.04 0 141 0 45.00 8.15 8.45 8.45 0 0 0
June 17, 2022 0 0.04 0.04 0 14 0 46.00 9.15 9.45 9.45 0 0 0
June 17, 2022 0 0.04 0.04 0 0 0 47.00 10.15 10.45 10.45 0 0 0
June 17, 2022 0 0.04 0.04 0 15 0 48.00 11.15 11.45 11.45 0 0 0
June 17, 2022 0 0.04 0.04 0 0 0 49.00 12.15 12.45 12.45 0 0 0
June 17, 2022 0 0.04 0.04 0 66 0 50.00 13.15 13.45 13.45 0 0 0
July 15, 2022 10.70 10.95 10.95 0 0 0 26.00 0.08 0.13 0.13 0 0 0
July 15, 2022 9.70 9.95 9.95 0 0 0 27.00 0.08 0.15 0.15 0 0 0
July 15, 2022 8.70 9.00 9.00 0 0 0 28.00 0.08 0.17 0.17 0 0 0
July 15, 2022 7.65 8.00 8.00 0 0 0 29.00 0.09 0.18 0.18 0 0 0
July 15, 2022 6.65 7.00 7.00 0 1 0 30.00 0.09 0.19 0.19 0 100 0
July 15, 2022 5.70 6.00 6.00 0 0 0 31.00 0.12 0.23 0.23 0 0 0
July 15, 2022 4.70 5.05 5.05 0 0 0 32.00 0.18 0.25 0.25 0 12 0
July 15, 2022 3.80 4.05 4.05 0 8 0 33.00 0.24 0.31 0.31 -0.09 9 2
July 15, 2022 2.87 3.15 3.15 0 17 0 34.00 0.33 0.41 0.41 0 75 0
July 15, 2022 2.01 2.22 2.22 0 4 0 35.00 0.50 0.61 0.61 0 25 0
July 15, 2022 1.27 1.49 1.49 0.28 40 4 36.00 0.79 0.93 0.93 0 26 0
July 15, 2022 0.72 0.86 0.86 0.14 37 3 37.00 1.26 1.39 1.39 0 26 0
July 15, 2022 0.33 0.42 0.42 0 2,301 0 38.00 1.90 2.09 2.09 0 154 0
July 15, 2022 0.13 0.19 0.19 0.02 16 1 39.00 2.70 2.94 2.94 0 0 0
July 15, 2022 0.04 0.10 0.10 0 101 0 40.00 3.60 3.85 3.85 0 111 0
July 15, 2022 0.01 0.08 0.08 0 175 0 41.00 4.50 4.85 4.85 0 5 0
July 15, 2022 0 0.06 0.06 0 98 0 42.00 5.60 5.80 5.80 0 51 0
July 15, 2022 0 0.06 0.06 0 104 0 43.00 6.60 6.80 6.80 0 10 0
July 15, 2022 0 0.06 0.06 0 17 0 44.00 7.60 7.80 7.80 0 0 0
July 15, 2022 0 0.06 0.06 0 0 0 45.00 8.60 8.80 8.80 0 0 0
July 15, 2022 0 0.05 0.05 0 0 0 46.00 9.55 9.80 9.80 0 0 0
July 15, 2022 0 0.05 0.05 0 0 0 47.00 10.55 10.80 10.80 0 0 0
July 15, 2022 0 0.05 0.05 0 0 0 48.00 11.55 11.80 11.80 0 0 0
July 15, 2022 0 0.04 0.04 0 0 0 49.00 12.55 12.80 12.80 0 0 0
July 15, 2022 0 0.04 0.04 0 0 0 50.00 13.55 13.80 13.80 0 0 0
August 19, 2022 10.70 11.00 11.00 0 0 0 26.00 0.10 0.20 0.20 0 0 0
August 19, 2022 9.65 10.00 10.00 0 0 0 27.00 0.10 0.22 0.22 0 0 0
August 19, 2022 8.65 9.00 9.00 0 0 0 28.00 0.12 0.24 0.24 0 0 0
August 19, 2022 7.75 7.95 7.95 0 0 0 29.00 0.15 0.25 0.25 0 0 0
August 19, 2022 6.75 7.05 7.05 0 0 0 30.00 0.17 0.28 0.28 0 35 0
August 19, 2022 5.80 6.00 6.00 0 0 0 31.00 0.23 0.31 0.31 0 10 0
August 19, 2022 4.80 5.10 5.10 0 0 0 32.00 0.30 0.38 0.38 0 21 0
August 19, 2022 3.90 4.10 4.10 0 0 0 33.00 0.39 0.46 0.46 0 5 0
August 19, 2022 3.00 3.20 3.20 0 0 0 34.00 0.51 0.60 0.60 0 56 0
August 19, 2022 2.20 2.40 2.40 0 0 0 35.00 0.71 0.83 0.83 0 39 0
August 19, 2022 1.52 1.60 1.60 0 22 0 36.00 1.04 1.16 1.16 0 36 0
August 19, 2022 0.96 1.08 1.08 0.19 114 12 37.00 1.50 1.62 1.62 0 1 0
August 19, 2022 0.53 0.63 0.63 0 91 0 38.00 2.07 2.39 2.39 0 0 0
August 19, 2022 0.28 0.38 0.38 0.02 154 6 39.00 2.81 3.15 3.15 0 0 0
August 19, 2022 0.13 0.20 0.20 0 55 0 40.00 3.65 4.00 4.00 0 0 0
August 19, 2022 0.05 0.12 0.12 0 115 0 41.00 4.60 4.95 4.95 -0.70 3 3
August 19, 2022 0.02 0.09 0.09 0 95 0 42.00 5.60 5.90 5.90 0 5 0
August 19, 2022 0.02 0.07 0.07 0 81 0 43.00 6.55 6.85 6.85 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 44.00 7.55 7.85 7.85 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 45.00 8.55 8.85 8.85 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 46.00 9.55 9.85 9.85 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 47.00 10.55 10.85 10.85 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 48.00 11.55 11.85 11.85 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 49.00 12.55 12.85 12.85 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 50.00 13.55 13.80 13.80 0 0 0
September 16, 2022 10.70 10.95 10.95 0 0 0 26.00 0.12 0.24 0.24 0 0 0
September 16, 2022 9.70 9.95 9.95 0 0 0 27.00 0.13 0.24 0.24 0 0 0
September 16, 2022 8.65 8.95 8.95 0 0 0 28.00 0.14 0.24 0.24 0 0 0
September 16, 2022 7.75 8.00 8.00 0 0 0 29.00 0.18 0.28 0.28 0 0 0
September 16, 2022 6.70 7.00 7.00 0 0 0 30.00 0.21 0.34 0.34 0 0 0
September 16, 2022 5.80 6.05 6.05 0 0 0 31.00 0.29 0.39 0.39 0 3 0
September 16, 2022 4.85 5.10 5.10 0 0 0 32.00 0.36 0.47 0.47 0 55 0
September 16, 2022 3.95 4.20 4.20 0 0 0 33.00 0.47 0.55 0.55 0 12 0
September 16, 2022 3.10 3.35 3.35 0 0 0 34.00 0.60 0.72 0.72 0 49 0
September 16, 2022 2.29 2.53 2.53 0 0 0 35.00 0.81 0.96 0.96 0 50 0
September 16, 2022 1.64 1.75 1.75 0 15 0 36.00 1.15 1.32 1.32 -0.41 133 8
September 16, 2022 1.08 1.21 1.21 0.10 130 10 37.00 1.59 1.77 1.77 -0.37 30 5
September 16, 2022 0.67 0.79 0.79 0 81 0 38.00 2.14 2.49 2.49 0 34 0
September 16, 2022 0.39 0.49 0.49 0 105 7 39.00 2.84 3.15 3.15 0 7 0
September 16, 2022 0.20 0.29 0.29 0 103 0 40.00 3.70 4.05 4.05 0 73 0
September 16, 2022 0.10 0.18 0.18 0 0 0 41.00 4.60 4.95 4.95 0 0 0
September 16, 2022 0.03 0.13 0.13 0 3,190 0 42.00 5.55 5.85 5.85 0 0 0
September 16, 2022 0 0.09 0.09 0 0 0 43.00 6.55 6.85 6.85 0 0 0
September 16, 2022 0.02 0.07 0.07 0 3,026 0 44.00 7.60 7.80 7.80 0 14 0
September 16, 2022 0 0.06 0.06 0 1 0 45.00 8.60 8.80 8.80 0 0 0
September 16, 2022 0 0.06 0.06 0 36 0 46.00 9.55 9.80 9.80 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 47.00 10.55 10.80 10.80 0 0 0
September 16, 2022 0 0.04 0.04 0 31 0 48.00 11.50 11.80 11.80 0 7 0
September 16, 2022 0 0.05 0.05 0 0 0 50.00 13.50 13.80 13.80 0 0 0
October 21, 2022 10.65 10.95 10.95 0 0 0 26.00 0.15 0.24 0.24 0 0 0
October 21, 2022 9.60 9.95 9.95 0 0 0 27.00 0.18 0.26 0.26 0 0 0
October 21, 2022 8.60 8.95 8.95 0 0 0 28.00 0.20 0.30 0.30 0 7 0
October 21, 2022 7.70 8.00 8.00 0 0 0 29.00 0.23 0.38 0.38 0 0 0
October 21, 2022 6.65 7.10 7.10 0 0 0 30.00 0.32 0.43 0.43 0 0 0
October 21, 2022 5.70 6.15 6.15 0 0 0 31.00 0.39 0.52 0.52 0 0 0
October 21, 2022 4.80 5.15 5.15 0 0 0 32.00 0.50 0.61 0.61 0 0 0
October 21, 2022 3.95 4.25 4.25 0 0 0 33.00 0.62 0.75 0.75 0 10 0
October 21, 2022 3.10 3.40 3.40 0 0 0 34.00 0.80 0.98 0.98 0 36 0
October 21, 2022 2.30 2.69 2.69 0 14 0 35.00 1.06 1.26 1.26 -0.43 129 31
October 21, 2022 1.70 1.84 1.84 0 5 0 36.00 1.44 1.65 1.65 -0.45 68 2
October 21, 2022 1.17 1.33 1.33 0.11 19 12 37.00 1.95 2.17 2.17 0 12 0
October 21, 2022 0.75 0.91 0.91 0 64 64 38.00 2.53 2.93 2.93 0 0 0
October 21, 2022 0.47 0.63 0.63 0 10 0 39.00 3.20 3.60 3.60 0 0 0
October 21, 2022 0.26 0.38 0.38 0 32 0 40.00 4.05 4.40 4.40 0 0 0
October 21, 2022 0.14 0.23 0.23 0 0 0 41.00 4.95 5.35 5.35 0 0 0
October 21, 2022 0.07 0.15 0.15 0 3 0 42.00 5.85 6.25 6.25 0 0 0
October 21, 2022 0.02 0.12 0.12 0 5 0 43.00 6.80 7.20 7.20 0 0 0
October 21, 2022 0.02 0.09 0.09 0 0 0 44.00 7.85 8.15 8.15 0 0 0
October 21, 2022 0.02 0.07 0.07 0 0 0 45.00 8.75 9.10 9.10 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 46.00 9.80 10.10 10.10 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 47.00 10.80 11.10 11.10 0 0 0
November 18, 2022 8.60 9.00 9.00 0 0 0 28.00 0.24 0.36 0.36 0 0 0
November 18, 2022 7.70 8.00 8.00 0 0 0 29.00 0.32 0.43 0.43 0 0 0
November 18, 2022 6.65 7.05 7.05 0 0 0 30.00 0.37 0.51 0.51 0 0 0
November 18, 2022 5.80 6.05 6.05 0 0 0 31.00 0.46 0.58 0.58 0 0 0
November 18, 2022 4.85 5.15 5.15 0 0 0 32.00 0.57 0.70 0.70 0 0 0
November 18, 2022 4.00 4.35 4.35 0 0 0 33.00 0.73 0.87 0.87 0 0 0
November 18, 2022 3.15 3.55 3.55 0 0 0 34.00 0.90 1.10 1.10 0 0 0
November 18, 2022 2.42 2.82 2.82 0 0 0 35.00 1.18 1.40 1.40 0 0 0
November 18, 2022 1.82 1.98 1.98 0 0 0 36.00 1.56 1.81 1.81 0 0 0
November 18, 2022 1.30 1.46 1.46 0 0 0 37.00 2.06 2.30 2.30 0 0 0
November 18, 2022 0.87 1.09 1.09 0 0 0 38.00 2.62 3.05 3.05 0 0 0
November 18, 2022 0.57 0.72 0.72 0 0 0 39.00 3.35 3.75 3.75 0 0 0
November 18, 2022 0.35 0.48 0.48 0 0 0 40.00 4.00 4.55 4.55 0 0 0
November 18, 2022 0.21 0.32 0.32 0 0 0 41.00 5.00 5.45 5.45 0 0 0
November 18, 2022 0.10 0.22 0.22 0 0 0 42.00 5.90 6.35 6.35 0 0 0
November 18, 2022 0.04 0.16 0.16 0 0 0 43.00 6.85 7.25 7.25 0 0 0
November 18, 2022 0.02 0.12 0.12 0 0 0 44.00 7.85 8.20 8.20 0 0 0
December 16, 2022 8.65 9.00 9.00 0 0 0 28.00 0.27 0.40 0.40 0 0 0
December 16, 2022 6.75 7.10 7.10 0 0 0 30.00 0.42 0.58 0.58 0 7 0
December 16, 2022 4.90 5.30 5.30 0 0 0 32.00 0.66 0.80 0.80 0 100 0
December 16, 2022 3.25 3.65 3.65 0 0 0 34.00 1.00 1.21 1.21 0 162 0
December 16, 2022 2.50 2.88 2.88 0 0 0 35.00 1.27 1.51 1.51 -0.45 68 9
December 16, 2022 1.93 2.12 2.12 0 120 0 36.00 1.65 1.92 1.92 -0.55 47 2
December 16, 2022 0.97 1.18 1.18 -0.03 61 5 38.00 2.69 3.15 3.15 0 77 0
December 16, 2022 0.41 0.57 0.57 0 83 0 40.00 4.10 4.55 4.55 0 29 0
December 16, 2022 0.15 0.29 0.29 -0.06 22 20 42.00 5.85 6.30 6.30 0 7 0
December 16, 2022 0.03 0.15 0.15 0 14 0 44.00 7.80 8.15 8.15 0 0 0
December 16, 2022 0.02 0.12 0.12 0 1 0 45.00 8.75 9.10 9.10 0 0 0
December 16, 2022 0.02 0.08 0.08 0 30 0 46.00 9.75 10.10 10.10 0 0 0
December 16, 2022 0.01 0.06 0.06 0 0 0 48.00 11.75 12.05 12.05 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 50.00 13.75 14.05 14.05 0 0 0
January 20, 2023 19.60 19.95 19.95 0 0 0 17.00 0.12 0.22 0.22 0 164 0
January 20, 2023 18.60 18.95 18.95 0 0 0 18.00 0.13 0.22 0.22 0 45 0
January 20, 2023 17.60 17.95 17.95 0 0 0 19.00 0.14 0.25 0.25 0 20 0
January 20, 2023 16.60 16.90 16.90 0 0 0 20.00 0.15 0.25 0.25 0 5 0
January 20, 2023 15.60 15.90 15.90 0 0 0 21.00 0.16 0.26 0.26 0 0 0
January 20, 2023 14.60 15.00 15.00 0 0 0 22.00 0.17 0.27 0.27 0 12 0
January 20, 2023 13.60 14.00 14.00 0 0 0 23.00 0.18 0.29 0.29 0 0 0
January 20, 2023 12.60 13.00 13.00 0 0 0 24.00 0.19 0.32 0.32 0 27 0
January 20, 2023 11.60 12.00 12.00 0 0 0 25.00 0.22 0.35 0.35 0 20 0
January 20, 2023 10.60 11.00 11.00 0 0 0 26.00 0.25 0.40 0.40 0 5 0
January 20, 2023 9.65 10.00 10.00 0 0 0 27.00 0.28 0.46 0.46 0 0 0
January 20, 2023 8.65 9.10 9.10 0 0 0 28.00 0.37 0.53 0.53 0 20,055 0
January 20, 2023 7.60 8.05 8.05 0 0 0 29.00 0.43 0.59 0.59 0 5 0
January 20, 2023 6.65 7.10 7.10 0 4 0 30.00 0.52 0.66 0.66 0 12,344 0
January 20, 2023 4.90 5.25 5.25 0 55 0 32.00 0.80 0.97 0.97 0 142 0
January 20, 2023 3.25 3.70 3.70 0 5 0 34.00 1.19 1.44 1.44 0 130 0
January 20, 2023 2.52 2.94 2.94 0 20 0 35.00 1.51 1.79 1.79 -0.53 6,397 2
January 20, 2023 1.97 2.20 2.20 0 111 13 36.00 1.93 2.22 2.22 0 98 0
January 20, 2023 1.02 1.24 1.24 0 2,204 0 38.00 2.99 3.45 3.45 0 9,226 0
January 20, 2023 0.45 0.64 0.64 0 6,287 0 40.00 4.50 4.95 4.95 0 22,871 0
January 20, 2023 0.18 0.31 0.31 0 304 0 42.00 6.15 6.65 6.65 0 8,349 0
January 20, 2023 0.05 0.17 0.17 0 2,793 0 44.00 8.00 8.50 8.50 0 11,163 0
January 20, 2023 0.03 0.13 0.13 0 84 0 45.00 8.95 9.45 9.45 0 102 0
January 20, 2023 0 0.06 0.06 0 2,093 0 50.00 13.85 14.30 14.30 0 1,438 0
January 20, 2023 0 0.05 0.05 0 0 0 60.00 23.75 24.15 24.15 0 34 0
March 17, 2023 8.55 9.05 9.05 0 0 0 28.00 0.44 0.63 0.63 0 0 0
March 17, 2023 6.75 7.15 7.15 0 0 0 30.00 0.62 0.80 0.80 0 0 0
March 17, 2023 4.85 5.55 5.55 0 0 0 32.00 0.90 1.12 1.12 0 0 0
March 17, 2023 3.40 3.80 3.80 0 0 0 34.00 1.34 1.63 1.63 0 0 0
March 17, 2023 2.17 2.43 2.43 0 18 0 36.00 2.11 2.43 2.43 0 9 0
March 17, 2023 1.22 1.50 1.50 0 10 0 38.00 3.15 3.55 3.55 0 16 0
March 17, 2023 0.62 0.85 0.85 0 750 0 40.00 4.55 5.05 5.05 0 0 0
March 17, 2023 0.28 0.45 0.45 0 0 0 42.00 6.20 6.80 6.80 0 16 0
March 17, 2023 0.09 0.25 0.25 0 0 0 44.00 8.05 8.55 8.55 0 0 0
March 17, 2023 0.04 0.15 0.15 0 0 0 46.00 9.95 10.45 10.45 0 0 0
January 19, 2024 16.25 17.60 17.60 0 0 0 20.00 0.30 0.65 0.65 0 10 0
January 19, 2024 6.65 7.50 7.50 0.20 35 6 30.00 1.41 1.89 1.89 0 17,051 0
January 19, 2024 3.80 4.55 4.55 0 0 0 34.00 2.43 3.15 3.15 -0.45 20 5
January 19, 2024 3.20 3.95 3.95 0 82 0 35.00 2.81 3.55 3.55 0 18 0
January 19, 2024 2.70 3.45 3.45 0 40 0 36.00 3.30 4.00 4.00 0 1,536 0
January 19, 2024 2.00 2.49 2.49 0 36 0 38.00 4.50 5.15 5.15 0 30 0
January 19, 2024 1.30 1.56 1.56 0 3,713 0 40.00 5.60 6.70 6.70 0 1,023 0
January 19, 2024 0.80 1.30 1.30 0 1,029 0 42.00 7.10 8.20 8.20 0 18,023 0
January 19, 2024 0.40 0.90 0.90 0 16 0 44.00 8.70 9.70 9.70 0 14 0
January 19, 2024 0.30 0.79 0.79 0 1 0 45.00 9.55 10.55 10.55 0 0 0
January 19, 2024 0.03 0.24 0.24 0 2,660 0 50.00 14.10 15.00 15.00 0 12 0
January 19, 2024 0.01 0.06 0.06 0 0 0 60.00 23.50 24.50 24.50 0 219 0