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: June 3, 2023 at 4:31 p.m.   (Real-time)

  • Last price: 35.360
  • Net change: 0.350
  • Bid price: 35.320
  • Ask price: 35.440
  • 30-day historical volatility: 13.84%
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: 78,150
Volume: 2,829
Open interest: 84,755
Volume: 6
June 9, 2023 (Weekly) 2.15 2.52 2.52 0 0 0 33.00 0 0.09 0.09 0 0 0
June 9, 2023 (Weekly) 1.79 2.00 2.00 0 0 0 33.50 0 0.07 0.07 0 0 0
June 9, 2023 (Weekly) 1.30 1.52 1.52 0 0 0 34.00 0 0.09 0.09 0 0 0
June 9, 2023 (Weekly) 0.82 1.06 1.06 0 0 0 34.50 0.05 0.11 0.11 0 0 0
June 9, 2023 (Weekly) 0.47 0.58 0.58 0 13 0 35.00 0.12 0.17 0.17 0 14 0
June 9, 2023 (Weekly) 0.16 0.24 0.24 0 19 0 35.50 0.29 0.36 0.36 0 0 0
June 9, 2023 (Weekly) 0.02 0.03 0.03 0 0 0 36.00 0.64 0.72 0.72 0 0 0
June 9, 2023 (Weekly) 0 0.04 0.04 0 0 0 36.50 1.04 1.26 1.26 0 0 0
June 9, 2023 (Weekly) 0 0.05 0.05 0 0 0 37.00 1.54 1.76 1.76 0 0 0
June 9, 2023 (Weekly) 0 0.04 0.04 0 0 0 37.50 2.04 2.26 2.26 0 0 0
June 9, 2023 (Weekly) 0 0.04 0.04 0 0 0 38.00 2.54 2.76 2.76 0 0 0
June 9, 2023 (Weekly) 0 0.04 0.04 0 0 0 38.50 3.05 3.25 3.25 0 0 0
June 23, 2023 (Weekly) 2.39 2.64 2.64 0 0 0 33.00 0.04 0.13 0.13 0 0 0
June 23, 2023 (Weekly) 1.94 2.14 2.14 0 0 0 33.50 0.08 0.13 0.13 0 0 0
June 23, 2023 (Weekly) 1.52 1.62 1.62 0 0 0 34.00 0.12 0.17 0.17 0 0 0
June 23, 2023 (Weekly) 1.09 1.18 1.18 0 0 0 34.50 0.18 0.24 0.24 0 0 0
June 23, 2023 (Weekly) 0.70 0.78 0.78 0.19 0 3 35.00 0.28 0.35 0.35 0 0 0
June 23, 2023 (Weekly) 0.38 0.47 0.47 0 1 0 35.50 0.46 0.55 0.55 0 0 0
June 23, 2023 (Weekly) 0.16 0.24 0.24 0 38 0 36.00 0.75 0.83 0.83 0 0 0
June 23, 2023 (Weekly) 0.05 0.10 0.10 0 1 0 36.50 1.13 1.23 1.23 0 0 0
June 23, 2023 (Weekly) 0.01 0.05 0.05 0 0 0 37.00 1.55 1.76 1.76 0 0 0
June 23, 2023 (Weekly) 0 0.05 0.05 0 0 0 37.50 2.05 2.25 2.25 0 0 0
June 30, 2023 (Weekly) 2.38 2.64 2.64 0 0 0 33.00 0.09 0.19 0.19 0 0 0
June 30, 2023 (Weekly) 1.92 2.14 2.14 0 0 0 33.50 0.16 0.21 0.21 -0.12 0 5
June 30, 2023 (Weekly) 1.53 1.62 1.62 0 0 0 34.00 0.23 0.29 0.29 0 0 0
June 30, 2023 (Weekly) 1.10 1.19 1.19 0 0 0 34.50 0.34 0.41 0.41 0 0 0
June 30, 2023 (Weekly) 0.72 0.80 0.80 0 0 0 35.00 0.52 0.61 0.61 0 0 0
June 30, 2023 (Weekly) 0.41 0.49 0.49 0 0 0 35.50 0.79 0.88 0.88 0 0 0
June 30, 2023 (Weekly) 0.19 0.27 0.27 0.03 0 1,400 36.00 1.14 1.23 1.23 0 0 0
June 30, 2023 (Weekly) 0.07 0.12 0.12 0.01 0 1,400 36.50 1.50 1.69 1.69 0 0 0
June 30, 2023 (Weekly) 0.01 0.05 0.05 0 0 0 37.00 1.97 2.17 2.17 0 0 0
June 30, 2023 (Weekly) 0 0.04 0.04 0 0 0 37.50 2.46 2.65 2.65 0 0 0
June 16, 2023 10.30 10.50 10.50 0 0 0 25.00 0 0.04 0.04 0 104 0
June 16, 2023 9.30 9.50 9.50 0 0 0 26.00 0 0.04 0.04 0 0 0
June 16, 2023 7.30 7.50 7.50 0 0 0 28.00 0 0.04 0.04 0 1 0
June 16, 2023 6.30 6.50 6.50 0 0 0 29.00 0 0.05 0.05 0 0 0
June 16, 2023 5.35 5.50 5.50 0 30 0 30.00 0 0.05 0.05 0 15 0
June 16, 2023 4.35 4.50 4.50 0 0 0 31.00 0 0.05 0.05 0 7 0
June 16, 2023 3.35 3.55 3.55 0 3 0 32.00 0 0.07 0.07 0 17 0
June 16, 2023 2.35 2.56 2.56 0 7 0 33.00 0.02 0.08 0.08 0 18 0
June 16, 2023 1.40 1.61 1.61 0 6,050 0 34.00 0.07 0.12 0.12 0 22 0
June 16, 2023 0.59 0.67 0.67 0 2,157 1 35.00 0.21 0.27 0.27 0 45 0
June 16, 2023 0.07 0.14 0.14 0 694 0 36.00 0.71 0.79 0.79 0 316 0
June 16, 2023 0 0.04 0.04 0 2,586 0 37.00 1.56 1.75 1.75 0 200 0
June 16, 2023 0 0.04 0.04 0 388 0 38.00 2.56 2.75 2.75 0 10 0
June 16, 2023 0 0.04 0.04 0 21 0 39.00 3.55 3.75 3.75 0 0 0
June 16, 2023 0 0.05 0.05 0 34 0 40.00 4.55 4.75 4.75 0 0 0
June 16, 2023 0 0.05 0.05 0 16 0 41.00 5.55 5.75 5.75 0 0 0
June 16, 2023 0 0.04 0.04 0 0 0 45.00 9.55 9.75 9.75 0 87 0
July 21, 2023 5.35 5.55 5.55 0 0 0 30.00 0.05 0.13 0.13 -0.06 0 1
July 21, 2023 4.40 4.60 4.60 0 0 0 31.00 0.08 0.14 0.14 0 5 0
July 21, 2023 3.40 3.60 3.60 0 0 0 32.00 0.13 0.18 0.18 0 50 0
July 21, 2023 2.43 2.62 2.62 0 0 0 33.00 0.21 0.26 0.26 0 24 0
July 21, 2023 1.57 1.65 1.65 0 6 0 34.00 0.36 0.43 0.43 0 66 0
July 21, 2023 0.80 0.88 0.88 0 50 0 35.00 0.68 0.75 0.75 0 44 0
July 21, 2023 0.29 0.36 0.36 0 336 0 36.00 1.27 1.35 1.35 0 218 0
July 21, 2023 0.05 0.09 0.09 0 498 0 37.00 2.00 2.19 2.19 0 17 0
July 21, 2023 0 0.04 0.04 0 53 0 38.00 2.96 3.10 3.10 0 1 0
July 21, 2023 0 0.04 0.04 0 13 0 39.00 3.95 4.10 4.10 0 0 0
July 21, 2023 0 0.04 0.04 0 0 0 40.00 4.95 5.10 5.10 0 17 0
July 21, 2023 0 0.04 0.04 0 0 0 41.00 5.90 6.10 6.10 0 0 0
August 18, 2023 5.35 5.60 5.60 0 0 0 30.00 0.11 0.17 0.17 0 0 0
August 18, 2023 4.40 4.65 4.65 0 0 0 31.00 0.16 0.22 0.22 0 0 0
August 18, 2023 3.45 3.65 3.65 0 0 0 32.00 0.22 0.25 0.25 0 0 0
August 18, 2023 2.53 2.67 2.67 0 5 0 33.00 0.33 0.40 0.40 0 0 0
August 18, 2023 1.70 1.81 1.81 0 46 0 34.00 0.53 0.61 0.61 0 0 0
August 18, 2023 1.01 1.10 1.10 0 10,046 0 35.00 0.86 0.96 0.96 0 0 0
August 18, 2023 0.49 0.58 0.58 0 207 0 36.00 1.39 1.50 1.50 0 17 0
August 18, 2023 0.18 0.26 0.26 0 10,122 0 37.00 2.11 2.25 2.25 0 7 0
August 18, 2023 0.04 0.10 0.10 0 36 0 38.00 2.97 3.15 3.15 0 0 0
August 18, 2023 0 0.06 0.06 0 73 0 39.00 3.95 4.15 4.15 0 0 0
August 18, 2023 0 0.05 0.05 0 74 0 40.00 4.95 5.15 5.15 0 0 0
August 18, 2023 0 0.05 0.05 0 0 0 41.00 5.90 6.15 6.15 0 0 0
September 15, 2023 10.30 10.55 10.55 0 10 0 25.00 0.06 0.12 0.12 0 14 0
September 15, 2023 9.30 9.60 9.60 0 0 0 26.00 0.07 0.14 0.14 0 0 0
September 15, 2023 7.35 7.55 7.55 0 0 0 28.00 0.09 0.18 0.18 0 0 0
September 15, 2023 5.40 5.70 5.70 0 0 0 30.00 0.18 0.22 0.22 0 66 0
September 15, 2023 4.45 4.65 4.65 0 0 0 31.00 0.22 0.28 0.28 0 13 0
September 15, 2023 3.50 3.75 3.75 0 0 0 32.00 0.30 0.37 0.37 0 33 0
September 15, 2023 2.67 2.78 2.78 0 2 0 33.00 0.42 0.51 0.51 0 2 0
September 15, 2023 1.87 1.98 1.98 0 7,544 0 34.00 0.64 0.73 0.73 0 2,516 0
September 15, 2023 1.22 1.31 1.31 0 94 0 35.00 0.97 1.08 1.08 0 1 0
September 15, 2023 0.69 0.78 0.78 0 2,367 0 36.00 1.49 1.60 1.60 0 2,007 0
September 15, 2023 0.34 0.42 0.42 0 101 0 37.00 2.20 2.30 2.30 0 0 0
September 15, 2023 0.12 0.18 0.18 0 1,630 0 38.00 2.96 3.20 3.20 0 27 0
September 15, 2023 0.03 0.08 0.08 0 2,200 0 39.00 3.90 4.15 4.15 0 0 0
September 15, 2023 0 0.06 0.06 0 7 0 40.00 4.90 5.15 5.15 0 0 0
September 15, 2023 0 0.05 0.05 0 32 0 42.00 6.90 7.15 7.15 0 17 0
September 15, 2023 0 0.04 0.04 0 0 0 45.00 9.90 10.15 10.15 0 5 0
October 20, 2023 4.45 4.70 4.70 0 0 0 31.00 0.33 0.39 0.39 0 0 0
October 20, 2023 3.55 3.75 3.75 0 0 0 32.00 0.45 0.52 0.52 0 50 0
October 20, 2023 2.71 2.85 2.85 0 0 0 33.00 0.62 0.73 0.73 0 0 0
October 20, 2023 1.96 2.08 2.08 0 16 0 34.00 0.89 1.00 1.00 0 5 0
October 20, 2023 1.30 1.42 1.42 0 16 0 35.00 1.28 1.38 1.38 0 0 0
October 20, 2023 0.78 0.90 0.90 0 12 0 36.00 1.81 1.90 1.90 0 0 0
October 20, 2023 0.41 0.53 0.53 0 8 0 37.00 2.48 2.57 2.57 0 0 0
October 20, 2023 0.18 0.27 0.27 0.05 37 12 38.00 3.20 3.40 3.40 0 1 0
October 20, 2023 0.06 0.10 0.10 0 200 0 39.00 4.00 4.30 4.30 0 0 0
October 20, 2023 0 0.07 0.07 0 0 0 40.00 4.95 5.20 5.20 0 0 0
November 17, 2023 4.50 4.75 4.75 0 0 0 31.00 0.41 0.51 0.51 0 0 0
November 17, 2023 3.60 3.85 3.85 0 0 0 32.00 0.54 0.65 0.65 0 0 0
November 17, 2023 2.80 2.96 2.96 0 0 0 33.00 0.74 0.86 0.86 0 0 0
November 17, 2023 2.06 2.21 2.21 0 0 0 34.00 1.02 1.16 1.16 0 0 0
November 17, 2023 1.44 1.58 1.58 0 0 0 35.00 1.41 1.54 1.54 0 3 0
November 17, 2023 0.92 1.06 1.06 0 0 0 36.00 1.94 2.00 2.00 0 0 0
November 17, 2023 0.55 0.68 0.68 0 0 0 37.00 2.59 2.74 2.74 0 0 0
November 17, 2023 0.29 0.39 0.39 0 20 0 38.00 3.35 3.50 3.50 0 0 0
November 17, 2023 0.13 0.19 0.19 0 0 0 39.00 4.05 4.35 4.35 0 0 0
November 17, 2023 0.04 0.10 0.10 0 0 0 40.00 5.00 5.30 5.30 0 0 0
December 15, 2023 10.25 10.60 10.60 0 0 0 25.00 0.13 0.23 0.23 0 4 0
December 15, 2023 7.35 7.65 7.65 0 0 0 28.00 0.25 0.30 0.30 0 25 0
December 15, 2023 5.45 5.75 5.75 0 0 0 30.00 0.37 0.44 0.44 0 4 0
December 15, 2023 3.70 3.90 3.90 0 153 0 32.00 0.63 0.74 0.74 0 18 0
December 15, 2023 2.19 2.37 2.37 0 50 0 34.00 1.11 1.27 1.27 0 47 0
December 15, 2023 1.06 1.23 1.23 0 59 0 36.00 2.04 2.10 2.10 0 102 0
December 15, 2023 0.39 0.52 0.52 0 121 0 38.00 3.40 3.55 3.55 0 0 0
December 15, 2023 0.07 0.12 0.12 0 96 0 40.00 5.00 5.25 5.25 0 0 0
December 15, 2023 0 0.07 0.07 0 0 0 42.00 6.95 7.25 7.25 0 0 0
December 15, 2023 0 0.05 0.05 0 0 0 45.00 9.90 10.20 10.20 0 0 0
January 19, 2024 15.20 15.60 15.60 0 7 0 20.00 0.13 0.22 0.22 0 1,209 0
January 19, 2024 11.25 11.65 11.65 0 0 0 24.00 0.16 0.25 0.25 0 0 0
January 19, 2024 10.25 10.65 10.65 0 0 0 25.00 0.17 0.26 0.26 0 2 0
January 19, 2024 5.45 5.80 5.80 0 21 0 30.00 0.49 0.59 0.59 0 13,111 0
January 19, 2024 2.28 2.44 2.44 0 7,668 0 34.00 1.34 1.50 1.50 0 14,882 0
January 19, 2024 1.66 1.85 1.85 0 4,148 0 35.00 1.73 1.90 1.90 0 99 0
January 19, 2024 1.15 1.22 1.22 0 270 0 36.00 2.22 2.40 2.40 0 1,577 0
January 19, 2024 0.44 0.59 0.59 0 1,992 0 38.00 3.50 3.80 3.80 0 144 0
January 19, 2024 0.13 0.19 0.19 0 3,831 0 40.00 5.10 5.40 5.40 0 1,033 0
January 19, 2024 0.01 0.10 0.10 0 1,070 0 42.00 6.90 7.30 7.30 0 18,025 0
January 19, 2024 0 0.05 0.05 0 21 0 44.00 8.90 9.25 9.25 0 14 0
January 19, 2024 0 0.05 0.05 0 20 0 45.00 9.85 10.25 10.25 0 0 0
January 19, 2024 0 0.02 0.02 0 2,660 0 50.00 14.85 15.20 15.20 0 32 0
January 19, 2024 0 0.04 0.04 0 0 0 60.00 24.70 25.20 25.20 0 184 0
March 15, 2024 10.20 10.65 10.65 0 0 0 25.00 0.20 0.30 0.30 0 0 0
March 15, 2024 5.45 5.90 5.90 0 0 0 30.00 0.53 0.70 0.70 0 0 0
March 15, 2024 3.80 4.15 4.15 0 0 0 32.00 0.84 1.07 1.07 0 32 0
March 15, 2024 2.41 2.71 2.71 0 2,000 0 34.00 1.40 1.65 1.65 0 2,003 0
March 15, 2024 1.33 1.60 1.60 0 9 0 36.00 2.32 2.50 2.50 0 0 0
March 15, 2024 0.61 0.79 0.79 0 47 0 38.00 3.60 3.90 3.90 0 0 0
March 15, 2024 0.22 0.30 0.30 -0.01 8 3 40.00 5.20 5.55 5.55 0 32 0
March 15, 2024 0 0.06 0.06 0 0 0 45.00 9.85 10.30 10.30 0 0 0
January 17, 2025 12.15 12.75 12.75 0 0 0 23.00 0.38 0.56 0.56 0 3,014 0
January 17, 2025 11.15 11.75 11.75 0 5 0 24.00 0.43 0.65 0.65 0 2,000 0
January 17, 2025 10.15 10.75 10.75 0 1 0 25.00 0.48 0.69 0.69 0 37 0
January 17, 2025 5.65 6.25 6.25 0 46 0 30.00 1.10 1.46 1.46 0 60 0
January 17, 2025 4.15 4.80 4.80 0 10 0 32.00 1.51 2.00 2.00 0 2,011 0
January 17, 2025 3.50 4.10 4.10 0 104 0 33.00 1.80 2.29 2.29 0 3,011 0
January 17, 2025 2.26 2.85 2.85 0 1,734 0 35.00 2.61 3.15 3.15 0 11,961 0
January 17, 2025 0.49 0.89 0.89 -0.25 65 10 40.00 5.80 6.35 6.35 0 0 0
January 17, 2025 0.04 0.14 0.14 0 4,015 0 45.00 9.85 10.50 10.50 0 4,000 0