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.

Last update: May 24, 2022 at 1:47 p.m.   (Real-time)

  • Last price: 17.580
  • Net change: 0.040
  • Bid price: 17.570
  • Ask price: 17.580
  • 30-day historical volatility: 19.96%
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: 2,086
Volume: 69
Open interest: 2,002
Volume: 2
June 17, 2022 3.55 3.70 3.65 0 0 0 14.00 0 0.09 0.10 0 52 0
June 17, 2022 2.55 2.70 2.75 0 0 0 15.00 0.01 0.13 0.14 0 129 0
June 17, 2022 2.05 2.20 2.20 0 0 0 15.50 0.04 0.14 0.16 0 59 0
June 17, 2022 1.60 1.80 1.75 0 31 0 16.00 0.07 0.16 0.21 0 160 0
June 17, 2022 1.15 1.35 1.35 0 0 0 16.50 0.13 0.23 0.27 0 18 0
June 17, 2022 0.75 0.95 0.90 0 11 0 17.00 0.21 0.34 0.38 0 8 0
June 17, 2022 0.44 0.60 0.50 0 65 0 17.50 0.37 0.55 0.40 -0.15 46 2
June 17, 2022 0.18 0.31 0.33 0 76 0 18.00 0.65 0.80 0.85 0 71 0
June 17, 2022 0.05 0.12 0.11 -0.08 103 5 18.50 1.00 1.20 1.25 0 6 0
June 17, 2022 0.02 0.12 0.05 -0.08 83 29 19.00 1.45 1.65 1.70 0 32 0
June 17, 2022 0 0.09 0.10 0 155 0 19.50 1.95 2.10 2.20 0 1 0
June 17, 2022 0 0.10 0.15 0 162 0 20.00 2.45 2.60 2.70 0 35 0
June 17, 2022 0 0.10 0.14 0 0 0 20.50 2.90 3.10 3.20 0 0 0
June 17, 2022 0 0.10 0.14 0 24 0 21.00 3.40 3.60 3.70 0 10 0
June 17, 2022 0 0.10 0.13 0 35 0 22.00 4.40 4.60 4.65 0 0 0
June 17, 2022 0 0.10 0.13 0 10 0 24.00 6.40 6.60 6.65 0 16 0
July 15, 2022 3.55 3.75 3.70 0 0 0 14.00 0.03 0.12 0.14 0 2 0
July 15, 2022 2.60 2.75 2.70 0 0 0 15.00 0.08 0.17 0.20 0 37 0
July 15, 2022 2.10 2.25 2.30 0 0 0 15.50 0.13 0.24 0.25 0 0 0
July 15, 2022 1.70 1.80 1.85 0 0 0 16.00 0.19 0.31 0.32 0 300 0
July 15, 2022 1.25 1.45 1.40 0 0 0 16.50 0.28 0.39 0.42 0 6 0
July 15, 2022 0.90 1.05 1.05 0 5 0 17.00 0.41 0.55 0.60 0 6 0
July 15, 2022 0.55 0.75 0.75 0 1 0 17.50 0.60 0.75 0.80 0 22 0
July 15, 2022 0.34 0.47 0.35 -0.14 11 30 18.00 0.85 1.00 1.05 0 120 0
July 15, 2022 0.15 0.28 0.30 0 12 0 18.50 1.15 1.35 1.40 0 0 0
July 15, 2022 0.06 0.18 0.20 0 10 0 19.00 1.55 1.75 1.80 0 0 0
July 15, 2022 0 0.12 0.13 0 9 0 19.50 2.00 2.20 2.25 0 6 0
July 15, 2022 0 0.08 0.08 0 15 0 20.00 2.45 2.65 2.75 0 2 0
July 15, 2022 0 0.06 0.06 0 0 0 20.50 2.95 3.15 3.20 0 0 0
July 15, 2022 0 0.06 0.06 0 17 0 21.00 3.50 3.65 3.70 0 0 0
July 15, 2022 0 0.05 0.05 0 0 0 22.00 4.50 4.65 4.70 0 0 0
August 19, 2022 3.55 3.70 3.70 0 0 0 14.00 0.09 0.19 0.20 0 0 0
August 19, 2022 2.65 2.80 2.80 0 0 0 15.00 0.18 0.29 0.31 0 0 0
August 19, 2022 2.20 2.35 2.35 0 0 0 15.50 0.25 0.36 0.40 0 0 0
August 19, 2022 1.80 1.95 1.95 0 0 0 16.00 0.32 0.47 0.55 0 2 0
August 19, 2022 1.40 1.60 1.55 0 6 0 16.50 0.44 0.65 0.65 0 1 0
August 19, 2022 1.05 1.20 1.20 0 5 0 17.00 0.65 0.75 0.80 0 5 0
August 19, 2022 0.75 0.95 0.95 0 0 0 17.50 0.80 1.00 1.05 0 1 0
August 19, 2022 0.49 0.65 0.55 0 17 5 18.00 1.05 1.25 1.30 0 10 0
August 19, 2022 0.31 0.45 0.47 0 0 0 18.50 1.35 1.55 1.65 0 0 0
August 19, 2022 0.19 0.25 0.33 0 47 0 19.00 1.75 1.95 2.00 0 0 0
August 19, 2022 0.08 0.22 0.24 0 20 0 19.50 2.20 2.35 2.40 0 0 0
August 19, 2022 0.05 0.16 0.16 0 9 0 20.00 2.65 2.80 2.90 0 0 0
August 19, 2022 0 0.12 0.11 0 0 0 20.50 3.10 3.25 3.35 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 21.00 3.55 3.70 3.80 0 0 0
August 19, 2022 0 0.06 0.07 0 0 0 22.00 4.55 4.70 4.75 0 0 0
September 16, 2022 5.50 5.70 5.75 0 0 0 12.00 0.02 0.13 0.13 0 0 0
September 16, 2022 3.50 3.75 3.85 0 0 0 14.00 0.11 0.24 0.23 0 38 0
September 16, 2022 2.60 2.85 2.80 0 0 0 15.00 0.24 0.34 0.36 0 36 0
September 16, 2022 2.20 2.40 2.35 0 0 0 15.50 0.30 0.43 0.46 0 0 0
September 16, 2022 1.80 2.00 1.95 0 3 0 16.00 0.42 0.60 0.60 0 81 0
September 16, 2022 1.45 1.60 1.60 0 0 0 16.50 0.55 0.70 0.75 0 0 0
September 16, 2022 1.10 1.30 1.30 0 111 0 17.00 0.75 0.90 0.95 0 3 0
September 16, 2022 0.85 1.00 1.05 0 0 0 17.50 0.95 1.15 1.25 0 0 0
September 16, 2022 0.60 0.80 0.80 0 68 0 18.00 1.25 1.40 1.45 0 2 0
September 16, 2022 0.41 0.60 0.60 0 0 0 18.50 1.55 1.75 1.80 0 0 0
September 16, 2022 0.25 0.43 0.42 0 60 0 19.00 1.90 2.15 2.15 0 18 0
September 16, 2022 0.16 0.31 0.31 0 0 0 19.50 2.30 2.55 2.55 0 20 0
September 16, 2022 0.11 0.23 0.23 0 35 0 20.00 2.70 2.95 3.00 0 210 0
September 16, 2022 0.05 0.17 0.18 0 0 0 20.50 3.15 3.40 3.45 0 0 0
September 16, 2022 0.02 0.14 0.15 0 87 0 21.00 3.65 3.85 3.90 0 0 0
September 16, 2022 0 0.10 0.10 0 8 0 22.00 4.60 4.80 4.85 0 0 0
September 16, 2022 0.01 0.12 0.11 0 0 0 23.00 5.55 5.80 5.85 0 0 0
September 16, 2022 0 0.11 0.10 0 0 0 24.00 6.55 6.75 6.85 0 0 0
September 16, 2022 0 0.09 0.09 0 0 0 25.00 7.50 7.75 7.80 0 0 0
October 21, 2022 2.70 2.85 2.85 0 0 0 15.00 0.32 0.48 0.49 0 7 0
October 21, 2022 2.30 2.45 2.45 0 0 0 15.50 0.42 0.60 0.60 0 30 0
October 21, 2022 1.90 2.10 2.05 0 0 0 16.00 0.55 0.75 0.75 0 0 0
October 21, 2022 1.50 1.80 1.70 0 0 0 16.50 0.70 0.90 0.90 0 0 0
October 21, 2022 1.20 1.45 1.45 0 0 0 17.00 0.90 1.10 1.10 0 0 0
October 21, 2022 0.95 1.15 1.15 0 0 0 17.50 1.10 1.35 1.35 0 0 0
October 21, 2022 0.70 0.90 0.95 0 4 0 18.00 1.40 1.60 1.65 0 0 0
October 21, 2022 0.55 0.70 0.70 0 0 0 18.50 1.70 1.90 2.00 0 0 0
October 21, 2022 0.39 0.60 0.60 0 0 0 19.00 2.05 2.25 2.35 0 0 0
October 21, 2022 0.26 0.40 0.41 0 0 0 19.50 2.40 2.65 2.65 0 6 0
October 21, 2022 0.18 0.31 0.31 0 0 0 20.00 2.85 3.15 3.20 0 0 0
October 21, 2022 0.12 0.23 0.24 0 0 0 20.50 3.25 3.55 3.60 0 0 0
October 21, 2022 0.08 0.19 0.20 0 0 0 21.00 3.70 4.00 4.05 0 0 0
October 21, 2022 0.02 0.14 0.16 0 0 0 22.00 4.65 4.90 4.95 0 0 0
November 18, 2022 2.70 2.95 2.95 0 0 0 15.00 0.37 0.60 0.60 0 20 0
November 18, 2022 1.95 2.15 2.20 0 0 0 16.00 0.65 0.85 0.90 0 0 0
November 18, 2022 1.60 1.85 1.85 0 0 0 16.50 0.80 1.05 1.05 0 0 0
November 18, 2022 1.30 1.55 1.60 0 0 0 17.00 1.00 1.30 1.30 0 0 0
November 18, 2022 1.00 1.30 1.30 0 0 0 17.50 1.25 1.50 1.55 0 0 0
November 18, 2022 0.80 1.05 1.10 0 0 0 18.00 1.50 1.80 1.85 0 0 0
November 18, 2022 0.60 0.95 0.90 0 0 0 18.50 1.80 2.15 2.15 0 0 0
November 18, 2022 0.48 0.75 0.75 0 0 0 19.00 2.15 2.45 2.45 0 0 0
November 18, 2022 0.25 0.50 0.50 0 0 0 20.00 2.75 3.40 3.35 0 0 0
December 16, 2022 5.45 5.75 5.80 0 0 0 12.00 0.07 0.24 0.25 0 10 0
December 16, 2022 3.55 3.85 3.95 0 6 0 14.00 0.27 0.44 0.46 0 72 0
December 16, 2022 2.75 3.00 2.90 0 0 0 15.00 0.45 0.65 0.70 0 77 0
December 16, 2022 1.95 2.25 2.20 0 11 0 16.00 0.65 0.90 0.95 0 60 0
December 16, 2022 1.35 1.55 1.55 0 24 0 17.00 1.05 1.30 1.35 0 25 0
December 16, 2022 0.85 1.10 1.10 0 46 0 18.00 1.55 1.80 1.85 0 8 0
December 16, 2022 0.48 0.70 0.70 0 19 0 19.00 2.20 2.45 2.50 0 53 0
December 16, 2022 0.26 0.44 0.45 0 73 0 20.00 3.00 3.25 3.30 0 7 0
December 16, 2022 0.13 0.29 0.31 0 210 0 21.00 3.80 4.10 4.20 0 0 0
December 16, 2022 0.05 0.21 0.22 0 210 0 22.00 4.70 5.05 5.10 0 0 0
December 16, 2022 0.02 0.16 0.17 0 0 0 23.00 5.65 5.95 6.05 0 0 0
December 16, 2022 0 0.14 0.13 0 0 0 24.00 6.60 6.90 7.00 0 0 0
December 16, 2022 0.01 0.14 0.14 0 0 0 25.00 7.55 7.90 7.90 0 0 0
March 17, 2023 3.55 3.95 3.80 0 0 0 14.00 0.39 0.65 0.70 0 0 0
March 17, 2023 2.75 3.05 3.10 0 0 0 15.00 0.65 0.90 0.95 0 0 0
March 17, 2023 2.10 2.40 2.40 0 10 0 16.00 0.95 1.30 1.25 0 15 0
March 17, 2023 1.50 1.85 1.85 0 10 0 17.00 1.45 1.70 1.75 0 6 0
March 17, 2023 0.95 1.30 1.30 0 20 0 18.00 2.00 2.30 2.30 0 2 0
March 17, 2023 0.60 0.95 0.95 0 62 0 19.00 2.45 2.85 2.85 0 3 0
March 17, 2023 0.37 0.65 0.65 0 8 0 20.00 3.20 3.60 3.60 0 30 0
March 17, 2023 0.19 0.47 0.48 0 58 0 21.00 4.05 4.45 4.50 0 0 0
March 17, 2023 0.09 0.35 0.35 0 4 0 22.00 4.90 5.30 5.35 0 0 0
March 17, 2023 0.02 0.26 0.26 0 0 0 23.00 5.80 6.20 6.25 0 0 0
March 17, 2023 0.02 0.19 0.19 0 0 0 24.00 6.75 7.10 7.15 0 0 0
March 17, 2023 0.01 0.25 0.25 0 0 0 25.00 7.65 8.05 8.10 0 0 0