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: July 12, 2025 at 1:18 a.m.   (Real-time)

  • Last price: 53.410
  • Net change: 0.300
  • Bid price: 53.340
  • Ask price: 53.540
  • 30-day historical volatility: 19.76%
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: 14,308
Volume: 12
Open interest: 61,448
Volume: 25
July 25, 2025 (Weekly) 4.95 5.10 5.10 0 0 0 48.50 0 0.12 0.12 0 0 0
July 25, 2025 (Weekly) 4.45 4.60 4.60 0 0 0 49.00 0.02 0.14 0.14 0 0 0
July 25, 2025 (Weekly) 3.95 4.10 4.10 0 0 0 49.50 0.02 0.15 0.15 0 1 0
July 25, 2025 (Weekly) 3.50 3.65 3.65 0 0 0 50.00 0.05 0.14 0.14 0 10 0
July 25, 2025 (Weekly) 2.56 2.67 2.67 0 0 0 51.00 0.11 0.20 0.20 0 0 0
July 25, 2025 (Weekly) 1.67 1.81 1.77 0 0 0 52.00 0.20 0.30 0.30 0 0 0
July 25, 2025 (Weekly) 0.89 1.01 0.98 0 5 0 53.00 0.41 0.52 0.52 0 0 0
July 25, 2025 (Weekly) 0.34 0.43 0.43 0 560 0 54.00 0.84 0.98 0.98 0 0 0
July 25, 2025 (Weekly) 0.07 0.15 0.15 0 950 0 55.00 1.58 1.72 1.74 0 0 0
July 25, 2025 (Weekly) 0.01 0.09 0.09 0 0 0 56.00 2.49 2.67 2.69 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 0 0 57.00 3.45 3.70 3.70 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 58.00 4.45 4.70 4.70 0 0 0
August 1, 2025 (Weekly) 5.05 5.20 5.15 0 0 0 48.50 0.04 0.16 0.16 0 0 0
August 1, 2025 (Weekly) 4.55 4.70 4.70 0 0 0 49.00 0.07 0.16 0.16 0 0 0
August 1, 2025 (Weekly) 4.05 4.20 4.20 0 0 0 49.50 0.09 0.18 0.18 0 0 0
August 1, 2025 (Weekly) 3.60 3.75 3.75 0 0 0 50.00 0.11 0.20 0.20 0 0 0
August 1, 2025 (Weekly) 2.67 2.78 2.78 0 0 0 51.00 0.18 0.25 0.25 0 0 0
August 1, 2025 (Weekly) 1.79 1.91 1.91 0 1 0 52.00 0.30 0.40 0.40 0 5 0
August 1, 2025 (Weekly) 1.05 1.17 1.15 0 8 0 53.00 0.54 0.64 0.65 0 1 0
August 1, 2025 (Weekly) 0.49 0.59 0.57 0 10 0 54.00 0.97 1.09 1.09 0 0 0
August 1, 2025 (Weekly) 0.17 0.24 0.24 -0.03 0 1 55.00 1.64 1.79 1.79 0 0 0
August 1, 2025 (Weekly) 0.03 0.10 0.10 0 0 0 56.00 2.50 2.69 2.71 0 0 0
August 1, 2025 (Weekly) 0 0.08 0.08 0 0 0 57.00 3.45 3.70 3.70 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 58.00 4.45 4.70 4.70 0 0 0
August 8, 2025 (Weekly) 4.60 4.85 4.85 0 0 0 49.00 0.13 0.25 0.25 0 0 0
August 8, 2025 (Weekly) 4.15 4.30 4.30 0 0 0 49.50 0.16 0.28 0.28 0 0 0
August 8, 2025 (Weekly) 3.65 3.90 3.85 0 0 0 50.00 0.19 0.31 0.31 0 0 0
August 8, 2025 (Weekly) 2.80 2.96 2.95 0 0 0 51.00 0.29 0.39 0.39 0 6 0
August 8, 2025 (Weekly) 1.97 2.12 2.12 0 0 0 52.00 0.45 0.56 0.56 0 0 0
August 8, 2025 (Weekly) 1.26 1.39 1.38 0 0 0 53.00 0.72 0.84 0.84 0 0 0
August 8, 2025 (Weekly) 0.69 0.82 0.81 0 385 0 54.00 1.15 1.27 1.29 0 0 0
August 8, 2025 (Weekly) 0.32 0.43 0.42 0 2 0 55.00 1.77 1.91 1.93 0 0 0
August 8, 2025 (Weekly) 0.11 0.20 0.20 0 0 0 56.00 2.57 2.72 2.74 0 0 0
August 8, 2025 (Weekly) 0.02 0.11 0.11 0 0 0 57.00 3.45 3.70 3.70 0 0 0
August 8, 2025 (Weekly) 0 0.08 0.08 0 0 0 58.00 4.45 4.70 4.70 0 0 0
August 22, 2025 (Weekly) 4.75 4.90 4.90 0 0 0 49.00 0.22 0.31 0.31 0 0 0
August 22, 2025 (Weekly) 4.30 4.45 4.45 0 0 0 49.50 0.26 0.35 0.35 0 0 0
August 22, 2025 (Weekly) 3.85 4.00 4.00 0 0 0 50.00 0.31 0.38 0.38 0 0 0
August 22, 2025 (Weekly) 3.00 3.15 3.15 0 0 0 51.00 0.43 0.51 0.51 0 0 0
August 22, 2025 (Weekly) 2.19 2.31 2.30 0 0 0 52.00 0.61 0.70 0.70 0 0 0
August 22, 2025 (Weekly) 1.48 1.60 1.59 0 0 0 53.00 0.90 0.99 1.00 0 0 0
August 22, 2025 (Weekly) 0.91 1.02 1.01 0 0 0 54.00 1.32 1.42 1.43 0 0 0
August 22, 2025 (Weekly) 0.49 0.60 0.59 0 1 0 55.00 1.91 2.03 2.04 0 0 0
August 22, 2025 (Weekly) 0.25 0.32 0.32 0 0 0 56.00 2.68 2.78 2.80 0 0 0
August 22, 2025 (Weekly) 0.09 0.17 0.17 0 0 0 57.00 3.50 3.70 3.75 0 0 0
August 29, 2025 (Weekly) 4.40 4.60 4.50 0 0 0 49.50 0.31 0.39 0.39 0 0 0
August 29, 2025 (Weekly) 3.95 4.10 4.10 0 0 0 50.00 0.35 0.44 0.44 0 0 0
August 29, 2025 (Weekly) 3.05 3.25 3.25 0 0 0 51.00 0.48 0.58 0.58 0 0 0
August 29, 2025 (Weekly) 2.28 2.43 2.42 0 0 0 52.00 0.67 0.79 0.79 0 0 0
August 29, 2025 (Weekly) 1.57 1.73 1.70 0 0 0 53.00 0.96 1.09 1.10 0 0 0
August 29, 2025 (Weekly) 1.00 1.15 1.12 0 0 0 54.00 1.38 1.52 1.53 0 0 0
August 29, 2025 (Weekly) 0.57 0.71 0.69 0 0 0 55.00 1.98 2.11 2.13 0 0 0
August 29, 2025 (Weekly) 0.30 0.40 0.40 0 0 0 56.00 2.68 2.85 2.85 0 0 0
August 29, 2025 (Weekly) 0.12 0.23 0.23 0 0 0 57.00 3.50 3.75 3.75 0 0 0
July 18, 2025 15.35 15.55 15.50 0 0 0 38.00 0 0.06 0.06 0 1 0
July 18, 2025 14.35 14.55 14.50 0 0 0 39.00 0 0.06 0.06 0 7 0
July 18, 2025 13.35 13.55 13.50 0 0 0 40.00 0 0.06 0.06 0 1 0
July 18, 2025 12.35 12.55 12.50 0 0 0 41.00 0 0.06 0.06 0 25 0
July 18, 2025 11.35 11.55 11.50 0 0 0 42.00 0 0.06 0.06 0 7 0
July 18, 2025 10.40 10.55 10.50 0 0 0 43.00 0 0.06 0.06 0 11 0
July 18, 2025 9.40 9.55 9.50 0 0 0 44.00 0 0.06 0.06 0 1,532 0
July 18, 2025 8.40 8.55 8.50 0 0 0 45.00 0 0.05 0.05 0 54 0
July 18, 2025 7.40 7.55 7.55 0 0 0 46.00 0 0.06 0.06 0 0 0
July 18, 2025 6.40 6.55 6.55 0 0 0 47.00 0 0.06 0.06 0 2,023 0
July 18, 2025 5.35 5.55 5.55 0 0 0 48.00 0 0.06 0.06 0 17 0
July 18, 2025 4.35 4.55 4.55 0 0 0 49.00 0 0.07 0.07 0 280 0
July 18, 2025 3.85 4.05 4.05 0 0 0 49.50 0 0.09 0.09 0 1 0
July 18, 2025 3.35 3.55 3.55 0 1,512 0 50.00 0 0.09 0.09 0 107 0
July 18, 2025 2.42 2.57 2.57 0 0 0 51.00 0.03 0.09 0.09 0 10 0
July 18, 2025 1.49 1.64 1.64 0 0 0 52.00 0.06 0.16 0.16 0 73 0
July 18, 2025 0.67 0.80 0.76 0 113 0 53.00 0.24 0.33 0.33 0 88 0
July 18, 2025 0.13 0.23 0.23 0 3,451 0 54.00 0.69 0.80 0.81 0 73 0
July 18, 2025 0.01 0.08 0.08 0 67 0 55.00 1.53 1.67 1.69 0 0 0
July 18, 2025 0 0.06 0.06 0 15 0 56.00 2.51 2.65 2.67 0 1 0
July 18, 2025 0 0.06 0.06 0 0 0 57.00 3.50 3.70 3.70 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 58.00 4.50 4.70 4.70 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 60.00 6.50 6.70 6.70 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 62.00 8.50 8.70 8.70 0 0 0
August 15, 2025 9.50 9.70 9.70 0 0 0 44.00 0.02 0.14 0.14 0 10 0
August 15, 2025 8.55 8.70 8.70 0 0 0 45.00 0.03 0.16 0.16 0 11 0
August 15, 2025 7.60 7.75 7.75 0 0 0 46.00 0.06 0.18 0.18 0 25 0
August 15, 2025 6.60 6.75 6.75 0 0 0 47.00 0.08 0.21 0.21 0 4 0
August 15, 2025 5.65 5.80 5.80 0 0 0 48.00 0.13 0.23 0.23 0 28 0
August 15, 2025 4.65 4.85 4.85 0 0 0 49.00 0.18 0.29 0.29 0 43 0
August 15, 2025 3.80 3.90 3.90 0 0 0 50.00 0.26 0.34 0.34 0 35 0
August 15, 2025 2.08 2.24 2.24 0 95 0 52.00 0.55 0.64 0.64 0 22 0
August 15, 2025 0.83 0.92 0.92 0 749 0 54.00 1.25 1.37 1.38 -0.36 3 10
August 15, 2025 0.19 0.26 0.26 0 73 0 56.00 2.62 2.76 2.77 0 0 0
August 15, 2025 0 0.10 0.10 0 5 0 58.00 4.45 4.70 4.70 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 60.00 6.45 6.70 6.70 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 62.00 8.45 8.70 8.70 0 0 0
September 19, 2025 18.60 18.75 18.75 0 0 0 35.00 0.02 0.06 0.06 0 41 0
September 19, 2025 15.60 15.80 15.80 0 0 0 38.00 0.02 0.10 0.10 -0.03 76 10
September 19, 2025 13.60 13.80 13.80 0 0 0 40.00 0.02 0.14 0.14 0 148 0
September 19, 2025 11.65 11.85 11.85 0 0 0 42.00 0.08 0.20 0.20 0 34 0
September 19, 2025 9.70 9.90 9.90 0 0 0 44.00 0.12 0.24 0.24 0 40 0
September 19, 2025 8.75 8.95 8.95 0 0 0 45.00 0.15 0.27 0.27 0 8 0
September 19, 2025 7.85 7.95 7.95 0 3 0 46.00 0.19 0.28 0.28 0 25 0
September 19, 2025 6.90 7.05 7.05 0 18 0 47.00 0.24 0.34 0.34 0 20 0
September 19, 2025 5.90 6.10 6.10 0 48 0 48.00 0.29 0.39 0.39 0 11 0
September 19, 2025 5.05 5.15 5.15 0 25 0 49.00 0.38 0.45 0.45 0 10 0
September 19, 2025 4.15 4.30 4.30 0 77 0 50.00 0.49 0.57 0.57 -0.08 92 2
September 19, 2025 2.56 2.66 2.66 0 70 0 52.00 0.87 0.95 0.95 0 0 0
September 19, 2025 1.26 1.37 1.36 0 199 0 54.00 1.59 1.68 1.69 0 60 0
September 19, 2025 0.82 0.91 0.91 0 195 0 55.00 2.14 2.23 2.25 0 0 0
September 19, 2025 0.50 0.57 0.57 0 39 0 56.00 2.80 2.93 2.95 0 10 0
September 19, 2025 0.14 0.21 0.21 0 0 0 58.00 4.50 4.75 4.75 0 0 0
September 19, 2025 0.01 0.10 0.10 0 0 0 60.00 6.50 6.70 6.70 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 62.00 8.45 8.70 8.70 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 70.00 16.50 16.70 16.70 0 0 0
October 17, 2025 9.70 9.95 9.95 0 0 0 44.00 0.21 0.27 0.27 0 0 0
October 17, 2025 8.75 8.95 8.95 0 0 0 45.00 0.26 0.31 0.31 0 21 0
October 17, 2025 7.80 8.10 8.00 0 0 0 46.00 0.31 0.37 0.37 0 0 0
October 17, 2025 6.85 7.05 7.05 0 0 0 47.00 0.38 0.44 0.44 0 0 0
October 17, 2025 5.90 6.15 6.15 0 0 0 48.00 0.47 0.53 0.53 0 0 0
October 17, 2025 5.05 5.25 5.25 0 2 0 49.00 0.59 0.67 0.67 0 5 0
October 17, 2025 4.25 4.35 4.35 0 8 0 50.00 0.75 0.84 0.84 0 45 0
October 17, 2025 2.66 2.79 2.77 0 30 0 52.00 1.25 1.35 1.35 0 20 0
October 17, 2025 1.43 1.55 1.52 0 73 0 54.00 2.07 2.20 2.21 0 0 0
October 17, 2025 0.61 0.73 0.73 0 108 0 56.00 3.30 3.50 3.50 0 0 0
October 17, 2025 0.21 0.29 0.29 0 10 0 58.00 4.85 5.20 5.20 0 0 0
October 17, 2025 0.03 0.14 0.14 0 0 0 60.00 6.80 7.05 7.05 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 62.00 8.75 8.95 9.00 0 0 0
November 21, 2025 8.80 9.05 9.05 0 0 0 45.00 0.38 0.44 0.44 0 27 0
November 21, 2025 7.85 8.10 8.10 0 0 0 46.00 0.45 0.52 0.52 0 0 0
November 21, 2025 6.95 7.20 7.20 0 0 0 47.00 0.55 0.62 0.62 0 37 0
November 21, 2025 6.05 6.30 6.30 0 0 0 48.00 0.66 0.75 0.75 0 0 0
November 21, 2025 5.25 5.40 5.40 0 2 0 49.00 0.80 0.91 0.92 0 10 0
November 21, 2025 4.40 4.60 4.60 0 0 0 50.00 0.99 1.12 1.12 0 0 0
November 21, 2025 2.93 3.10 3.10 0 62 0 52.00 1.52 1.67 1.67 0 2 0
November 21, 2025 1.71 1.86 1.86 0 2 0 54.00 2.38 2.52 2.53 0 0 0
November 21, 2025 0.90 1.03 1.03 0 1 0 56.00 3.55 3.75 3.75 0 0 0
November 21, 2025 0.40 0.52 0.52 0 70 0 58.00 5.05 5.35 5.35 0 0 0
November 21, 2025 0.16 0.26 0.26 0 0 0 60.00 6.75 7.15 7.15 0 0 0
November 21, 2025 0.02 0.14 0.14 0 0 0 62.00 8.65 9.00 9.05 0 0 0
December 19, 2025 18.55 18.80 18.80 0 0 0 35.00 0.06 0.23 0.23 0 45 0
December 19, 2025 15.60 15.90 15.90 0 0 0 38.00 0.13 0.32 0.32 0 13 0
December 19, 2025 13.65 13.95 13.90 0 0 0 40.00 0.19 0.38 0.38 0 137 0
December 19, 2025 11.70 12.00 12.00 0 0 0 42.00 0.30 0.37 0.37 0 46 0
December 19, 2025 9.80 10.10 10.10 0 78 0 44.00 0.40 0.48 0.48 0 3 0
December 19, 2025 8.85 9.15 9.15 0 0 0 45.00 0.47 0.55 0.55 0 0 0
December 19, 2025 7.95 8.30 8.30 0 86 0 46.00 0.55 0.64 0.64 0 12 0
December 19, 2025 7.05 7.30 7.30 0 0 0 47.00 0.66 0.76 0.76 0 0 0
December 19, 2025 6.20 6.45 6.45 0 133 0 48.00 0.79 0.88 0.88 0 25 0
December 19, 2025 5.35 5.60 5.60 0 0 0 49.00 0.93 1.07 1.07 0 10 0
December 19, 2025 4.55 4.80 4.80 0 106 0 50.00 1.14 1.27 1.27 0 60 0
December 19, 2025 3.10 3.35 3.35 0 0 0 52.00 1.68 1.83 1.84 0 0 0
December 19, 2025 1.96 2.12 2.12 0.28 12 4 54.00 2.53 2.67 2.68 0 0 0
December 19, 2025 1.49 1.65 1.65 0 153 0 55.00 3.05 3.25 3.25 0 0 0
December 19, 2025 1.10 1.24 1.24 0.15 16 5 56.00 3.70 3.85 3.90 0 0 0
December 19, 2025 0.55 0.68 0.68 0 10 0 58.00 5.15 5.35 5.40 0 0 0
December 19, 2025 0.27 0.35 0.35 0 20 0 60.00 6.75 7.20 7.20 0 0 0
December 19, 2025 0.05 0.20 0.20 0 0 0 62.00 8.65 9.05 9.10 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 65.00 11.60 12.00 12.00 0 0 0
December 19, 2025 0 0.06 0.06 0 0 0 70.00 16.55 16.95 16.95 0 0 0
January 16, 2026 29.40 29.70 29.70 0 0 0 24.00 0.01 0.06 0.06 0 319 0
January 16, 2026 28.40 28.70 28.70 0 0 0 25.00 0.01 0.07 0.07 0 10,000 0
January 16, 2026 23.45 23.75 23.75 0 40 0 30.00 0.06 0.16 0.16 0 5,620 0
January 16, 2026 18.50 18.80 18.80 0 2,000 0 35.00 0.10 0.29 0.29 0 8,730 0
January 16, 2026 13.60 14.00 14.00 0 110 0 40.00 0.26 0.39 0.39 0 1,874 0
January 16, 2026 8.90 9.15 9.15 0 82 0 45.00 0.57 0.66 0.66 0 2,608 0
January 16, 2026 4.60 4.85 4.85 0 274 0 50.00 1.36 1.54 1.54 0 141 0
January 16, 2026 0.29 0.41 0.41 0 33 0 60.00 7.10 7.50 7.50 0 15 0
January 16, 2026 0 0.07 0.07 0 0 0 70.00 16.65 17.05 17.05 0 0 0
March 20, 2026 13.60 14.10 14.10 0 0 0 40.00 0.37 0.57 0.57 0 18 0
March 20, 2026 9.85 10.35 10.35 0 10 0 44.00 0.65 0.86 0.86 0 0 0
March 20, 2026 8.95 9.35 9.35 0 1 0 45.00 0.76 0.93 0.93 0 0 0
March 20, 2026 8.05 8.45 8.45 0 14 0 46.00 0.88 1.05 1.05 0 6 0
March 20, 2026 6.45 6.75 6.75 0 0 0 48.00 1.21 1.38 1.38 0 0 0
March 20, 2026 4.90 5.15 5.15 0 1,027 0 50.00 1.67 1.86 1.86 -0.21 18 3
March 20, 2026 1.92 2.14 2.14 0 185 0 55.00 3.70 3.95 3.95 0 0 0
March 20, 2026 0.51 0.67 0.67 0 18 0 60.00 7.20 7.65 7.65 0 0 0
March 20, 2026 0.05 0.21 0.21 0 0 0 65.00 11.75 12.25 12.25 0 0 0
March 20, 2026 0 0.08 0.08 0 0 0 70.00 16.60 17.05 17.10 0 0 0
June 19, 2026 9.05 9.50 9.50 0 10 0 45.00 1.09 1.34 1.34 0 40 0
June 19, 2026 8.25 8.65 8.65 0 0 0 46.00 1.23 1.52 1.52 0 0 0
June 19, 2026 6.60 7.00 7.00 0 0 0 48.00 1.61 1.95 1.95 0 0 0
June 19, 2026 5.15 5.50 5.50 0 0 0 50.00 2.14 2.53 2.53 0 10 0
June 19, 2026 2.32 2.70 2.70 0 14 0 55.00 4.25 4.70 4.70 0 0 0
June 19, 2026 0.78 1.02 1.02 0 253 0 60.00 7.75 8.15 8.15 0 0 0
June 19, 2026 0.22 0.36 0.36 0 0 0 65.00 12.00 12.55 12.55 0 0 0
June 19, 2026 0.02 0.17 0.17 0 0 0 70.00 16.75 17.25 17.30 0 0 0
January 15, 2027 28.35 28.80 28.80 0 0 0 25.00 0.22 0.45 0.45 0 8 0
January 15, 2027 25.35 25.80 25.80 0 0 0 28.00 0.28 0.58 0.58 0 2,000 0
January 15, 2027 23.40 23.85 23.85 0 0 0 30.00 0.34 0.67 0.67 0 4,000 0
January 15, 2027 21.40 21.85 21.85 0 0 0 32.00 0.44 0.77 0.77 0 7,025 0
January 15, 2027 18.45 18.90 18.90 0 0 0 35.00 0.68 0.87 0.87 0 30 0
January 15, 2027 13.60 14.15 14.15 0 80 0 40.00 1.13 1.27 1.27 0 140 0
January 15, 2027 11.80 12.35 12.35 0.15 9 2 42.00 1.37 1.62 1.62 0 2,034 0
January 15, 2027 10.10 10.55 10.55 0 21 0 44.00 1.72 1.99 1.99 0 2,004 0
January 15, 2027 9.25 9.70 9.70 0 122 0 45.00 1.95 2.19 2.19 0 2,060 0
January 15, 2027 7.75 8.15 8.15 0 50 0 47.00 2.40 2.75 2.75 0 7,050 0
January 15, 2027 5.70 6.10 6.10 0 67 0 50.00 3.35 3.75 3.75 0 70 0
January 15, 2027 1.38 1.74 1.74 0 99 0 60.00 8.90 9.45 9.45 0 0 0
January 15, 2027 0.17 0.34 0.34 0 131 0 70.00 17.30 17.90 17.90 0 20 0