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.

RNW – TransAlta Renewable Inc.  (127.94 USD/CAD)

Last update: November 27, 2021 at 5:44 a.m.   (Real-time)

  • Last price: 18.660
  • Net change: -0.170
  • Bid price: 18.570
  • Ask price: 18.760
  • 30-day historical volatility: 21.41%
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: 1,896
Volume: 12
Open interest: 689
Volume: 8
December 17, 2021 2.60 2.75 3.15 0 0 0 16.00 0 0.05 0.04 0 0 0
December 17, 2021 1.60 1.80 2.15 0 0 0 17.00 0 0.06 0.05 0 6 0
December 17, 2021 1.10 1.30 1.70 0 0 0 17.50 0.01 0.08 0.07 0 1 0
December 17, 2021 0.60 0.80 1.20 0 0 0 18.00 0.02 0.10 0.10 0 16 0
December 17, 2021 0.25 0.45 0.75 0 30 0 18.50 0.10 0.35 0.20 0.05 30 5
December 17, 2021 0.10 0.20 0.45 0 38 0 19.00 0.40 0.60 0.40 0 103 0
December 17, 2021 0.01 0.10 0.10 -0.15 20 6 19.50 0.80 1.05 0.70 0 11 0
December 17, 2021 0 0.07 0.10 0 14 0 20.00 1.35 1.50 1.15 0 5 0
December 17, 2021 0 0.06 0.07 0 18 0 20.50 1.80 2.00 1.60 0 0 0
December 17, 2021 0 0.05 0.06 0 2 0 21.00 2.30 2.50 2.10 0 0 0
December 17, 2021 0 0.05 0.05 0 21 0 21.50 2.80 3.00 2.60 0 0 0
December 17, 2021 0 0.05 0.05 0 10 0 22.00 3.30 3.50 3.10 0 0 0
December 17, 2021 0 0.05 0.05 0 11 0 23.00 4.30 4.50 4.05 0 0 0
December 17, 2021 0 0.05 0.04 0 0 0 24.00 5.30 5.50 5.05 0 0 0
December 17, 2021 0 0.05 0.04 0 0 0 25.00 6.30 6.50 6.05 0 0 0
January 21, 2022 2.60 2.75 3.15 0 0 0 16.00 0 0.08 0.06 0 0 0
January 21, 2022 1.60 1.80 2.20 0 18 0 17.00 0.02 0.15 0.09 0 26 0
January 21, 2022 1.15 1.30 1.70 0 0 0 17.50 0.06 0.20 0.15 0 12 0
January 21, 2022 0.70 0.90 0.80 -0.45 7 3 18.00 0.15 0.30 0.25 0 52 0
January 21, 2022 0.40 0.60 0.85 0 0 0 18.50 0.30 0.55 0.30 0 52 0
January 21, 2022 0.20 0.35 0.40 0 130 0 19.00 0.60 0.80 0.60 0 37 0
January 21, 2022 0.06 0.20 0.35 0 0 0 19.50 1.00 1.20 0.90 0 6 0
January 21, 2022 0.02 0.15 0.10 0 226 0 20.00 1.45 1.65 1.55 0.25 26 1
January 21, 2022 0 0.10 0.15 0 0 0 20.50 1.95 2.10 1.75 0 1 0
January 21, 2022 0.03 0.08 0.10 0 271 0 21.00 2.40 2.60 2.55 0.35 46 2
January 21, 2022 0 0.07 0.08 0 5 0 21.50 2.90 3.10 2.70 0 0 0
January 21, 2022 0 0.07 0.08 0 66 0 22.00 3.40 3.60 3.15 0 6 0
January 21, 2022 0 0.06 0.07 0 28 0 23.00 4.40 4.60 4.15 0 0 0
January 21, 2022 0 0.06 0.06 0 6 0 24.00 5.40 5.60 5.15 0 0 0
February 18, 2022 2.45 2.90 3.15 0 0 0 16.00 0.01 0.20 0.09 0 0 0
February 18, 2022 1.55 1.90 2.20 0 0 0 17.00 0.04 0.30 0.20 0 0 0
February 18, 2022 1.15 1.45 1.75 0 0 0 17.50 0.10 0.40 0.25 0 0 0
February 18, 2022 0.75 1.10 1.30 0 0 0 18.00 0.25 0.45 0.35 0 1 0
February 18, 2022 0.45 0.80 0.95 0 0 0 18.50 0.50 0.75 0.50 0 0 0
February 18, 2022 0.15 0.55 0.65 0 10 0 19.00 0.75 1.10 0.70 0 12 0
February 18, 2022 0.05 0.40 0.40 0 0 0 19.50 1.10 1.45 1.00 0 2 0
February 18, 2022 0.01 0.30 0.15 0 13 0 20.00 1.50 1.85 1.40 0 0 0
February 18, 2022 0 0.25 0.15 0 0 0 20.50 1.95 2.30 1.80 0 0 0
February 18, 2022 0.01 0.25 0.15 0 0 0 21.00 2.35 2.80 2.30 0 0 0
February 18, 2022 0 0.20 0.15 0 0 0 21.50 2.90 3.25 2.80 0 0 0
February 18, 2022 0 0.20 0.10 0 30 0 22.00 3.30 3.75 3.25 0 0 0
February 18, 2022 0 0.20 0.07 0 0 0 23.00 4.30 4.75 4.20 0 0 0
March 18, 2022 2.55 2.80 3.20 0 0 0 16.00 0.02 0.20 0.15 0 7 0
March 18, 2022 1.60 1.85 2.25 0 0 0 17.00 0.15 0.30 0.25 0 0 0
March 18, 2022 1.20 1.45 1.80 0 10 0 17.50 0.25 0.45 0.35 0 1 0
March 18, 2022 0.85 1.10 1.40 0 53 0 18.00 0.40 0.60 0.50 0 5 0
March 18, 2022 0.55 0.80 1.05 0 1 0 18.50 0.60 0.80 0.70 0 15 0
March 18, 2022 0.35 0.55 0.60 0 30 0 19.00 0.90 1.15 0.90 0 10 0
March 18, 2022 0.20 0.40 0.55 0 32 0 19.50 1.25 1.50 1.20 0 0 0
March 18, 2022 0.08 0.30 0.15 -0.25 11 1 20.00 1.70 1.90 1.55 0 7 0
March 18, 2022 0.10 0.20 0.25 0 0 0 20.50 2.10 2.35 1.95 0 0 0
March 18, 2022 0.02 0.15 0.20 0 1 0 21.00 2.55 2.80 2.40 0 1 0
March 18, 2022 0.01 0.15 0.15 0 0 0 21.50 3.05 3.25 2.85 0 0 0
March 18, 2022 0 0.15 0.15 0 16 0 22.00 3.55 3.75 3.40 0 0 0
March 18, 2022 0 0.09 0.09 0 0 0 23.00 4.50 4.75 4.30 0 0 0
March 18, 2022 0 0.08 0.08 0 1 0 24.00 5.50 5.75 5.30 0 0 0
March 18, 2022 0 0.08 0.07 0 0 0 25.00 6.50 6.75 6.30 0 35 0
April 14, 2022 2.40 2.95 3.20 0 0 0 16.00 0.01 0.35 0.20 0 0 0
April 14, 2022 1.60 1.95 2.25 0 0 0 17.00 0.15 0.50 0.35 0 0 0
April 14, 2022 1.20 1.55 1.85 0 100 0 17.50 0.30 0.55 0.45 0 1 0
April 14, 2022 0.75 1.20 1.40 0 0 0 18.00 0.50 0.85 0.60 0 0 0
April 14, 2022 0.50 0.95 0.75 -0.30 0 2 18.50 0.75 1.05 0.80 0 0 0
April 14, 2022 0.25 0.70 0.80 0 0 0 19.00 1.00 1.35 1.05 0 0 0
April 14, 2022 0.10 0.55 0.60 0 9 0 19.50 1.35 1.70 1.35 0 0 0
April 14, 2022 0.01 0.50 0.40 0 50 0 20.00 1.75 2.10 1.65 0 0 0
April 14, 2022 0.01 0.40 0.30 0 0 0 20.50 2.15 2.50 2.05 0 0 0
April 14, 2022 0 0.35 0.20 0 3 0 21.00 2.50 3.00 2.50 0 0 0
April 14, 2022 0.01 0.30 0.15 0 0 0 22.00 3.40 3.95 3.45 0 0 0
May 20, 2022 2.55 2.80 0 0 0 0 16.00 0.08 0.30 0 0 0 0
May 20, 2022 1.65 1.90 2.30 0 0 0 17.00 0.30 0.50 0.45 0 0 0
May 20, 2022 1.25 1.55 1.90 0 0 0 17.50 0.45 0.70 0.60 0 0 0
May 20, 2022 0.95 1.25 1.50 0 0 0 18.00 0.60 0.90 0.80 0 0 0
May 20, 2022 0.65 0.95 1.20 0 0 0 18.50 0.85 1.15 1.00 0 0 0
May 20, 2022 0.45 0.75 0.95 0 0 0 19.00 1.15 1.45 1.20 0 0 0
May 20, 2022 0.30 0.55 0.70 0 0 0 19.50 1.50 1.80 1.50 0 0 0
May 20, 2022 0.15 0.40 0.55 0 0 0 20.00 1.90 2.15 1.85 0 0 0
May 20, 2022 0.08 0.35 0.40 0 0 0 20.50 2.30 2.60 2.25 0 0 0
May 20, 2022 0.02 0.25 0.35 0 0 0 21.00 2.75 3.00 2.65 0 0 0
June 17, 2022 4.50 4.80 5.20 0 0 0 14.00 0.01 0.20 0.15 0 10 0
June 17, 2022 2.55 2.85 3.20 0 0 0 16.00 0.15 0.35 0.35 0 6 0
June 17, 2022 1.65 1.95 2.30 0 0 0 17.00 0.35 0.60 0.55 0 6 0
June 17, 2022 1.00 1.30 1.55 0 0 0 18.00 0.70 1.00 0.85 0 33 0
June 17, 2022 0.40 0.70 0.70 0 10 0 19.00 1.25 1.55 1.30 0 34 0
June 17, 2022 0.15 0.45 0.55 0 171 0 20.00 2.00 2.25 2.00 0 35 0
June 17, 2022 0.02 0.30 0.20 0 24 0 21.00 2.85 3.10 2.75 0 0 0
June 17, 2022 0 0.20 0.20 0 5 0 22.00 3.75 4.05 3.65 0 0 0
June 17, 2022 0 0.15 0.15 0 0 0 24.00 5.65 5.95 5.55 0 0 0
September 16, 2022 4.50 4.85 5.10 0 7 0 14.00 0.02 0.25 0.25 0 0 0
September 16, 2022 2.55 2.85 3.25 0 5 0 16.00 0.30 0.60 0.45 0 5 0
September 16, 2022 1.70 2.10 2.40 0 116 0 17.00 0.55 0.90 0.80 0 3 0
September 16, 2022 1.05 1.45 1.75 0 11 0 18.00 0.95 1.35 1.20 0 1 0
September 16, 2022 0.55 0.90 0.80 0 26 0 19.00 1.55 1.95 1.65 0 8 0
September 16, 2022 0.40 0.60 0.70 0 7 0 20.00 2.25 2.65 2.30 0 15 0
September 16, 2022 0.15 0.40 0.50 0 215 0 21.00 3.10 3.45 3.10 0 0 0
September 16, 2022 0.02 0.25 0.30 0 8 0 22.00 4.00 4.30 3.95 0 0 0
September 16, 2022 0.01 0.20 0.20 0 0 0 24.00 5.85 6.20 5.80 0 0 0