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.

TA – TransAlta Corporation

Last update: June 18, 2024 at 8:41 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 9.500
  • Ask price: 9.500
  • 30-day historical volatility: 22.98%
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: 11,892
Volume: 0
Open interest: 5,029
Volume: 0
June 28, 2024 (Weekly) 0 0 1.31 0 0 0 8.50 0 0 0.05 0 0 0
June 28, 2024 (Weekly) 0 0 1.06 0 0 0 8.75 0 0 0.04 0 0 0
June 28, 2024 (Weekly) 0 0 0.83 0 0 0 9.00 0 0 0.05 0 0 0
June 28, 2024 (Weekly) 0 0 0.60 0 0 0 9.25 0 0 0.08 0 0 0
June 28, 2024 (Weekly) 0 0 0.38 0 5 0 9.50 0 0 0.13 0 0 0
June 28, 2024 (Weekly) 0 0 0.21 0 0 0 9.75 0 0 0.23 0 0 0
June 28, 2024 (Weekly) 0 0 0.11 0 0 0 10.00 0 0 0.39 0 0 0
June 28, 2024 (Weekly) 0 0 0.04 0 9 0 10.50 0 0 0.85 0 0 0
June 28, 2024 (Weekly) 0 0 0.04 0 0 0 11.00 0 0 1.34 0 0 0
June 28, 2024 (Weekly) 0 0 0.04 0 0 0 11.50 0 0 1.84 0 0 0
June 28, 2024 (Weekly) 0 0 0.04 0 0 0 12.00 0 0 2.34 0 0 0
July 5, 2024 (Weekly) 0 0 1.33 0 0 0 8.50 0 0 0.05 0 0 0
July 5, 2024 (Weekly) 0 0 1.08 0 0 0 8.75 0 0 0.05 0 0 0
July 5, 2024 (Weekly) 0 0 0.84 0 0 0 9.00 0 0 0.07 0 0 0
July 5, 2024 (Weekly) 0 0 0.63 0 0 0 9.25 0 0 0.10 0 0 0
July 5, 2024 (Weekly) 0 0 0.42 0 0 0 9.50 0 0 0.16 0 0 0
July 5, 2024 (Weekly) 0 0 0.24 0 0 0 9.75 0 0 0.27 0 0 0
July 5, 2024 (Weekly) 0 0 0.15 0 100 0 10.00 0 0 0.43 0 0 0
July 5, 2024 (Weekly) 0 0.02 0.02 0 0 0 10.50 0 0 0.86 0 0 0
July 5, 2024 (Weekly) 0 0 0.05 0 0 0 11.00 0 0 1.34 0 0 0
July 5, 2024 (Weekly) 0 0 0.04 0 0 0 11.50 0 0 1.84 0 0 0
July 5, 2024 (Weekly) 0 0 0.04 0 0 0 12.00 0 0 2.34 0 0 0
July 12, 2024 (Weekly) 0 0 1.35 0 0 0 8.50 0 0 0.06 0 0 0
July 12, 2024 (Weekly) 0 0 1.10 0 0 0 8.75 0 0 0.07 0 0 0
July 12, 2024 (Weekly) 0 0 0.87 0 0 0 9.00 0 0 0.09 0 0 0
July 12, 2024 (Weekly) 0 0 0.66 0 0 0 9.25 0 0 0.13 0 0 0
July 12, 2024 (Weekly) 0 0 0.44 0 0 0 9.50 0 0 0.20 0 0 0
July 12, 2024 (Weekly) 0 0 0.29 0 0 0 9.75 0 0 0.30 0 0 0
July 12, 2024 (Weekly) 0 0 0.19 0 0 0 10.00 0 0 0.44 0 0 0
July 12, 2024 (Weekly) 0 0 0.07 0 0 0 10.50 0 0 0.86 0 0 0
July 12, 2024 (Weekly) 0 0 0.04 0 0 0 11.00 0 0 1.34 0 0 0
July 12, 2024 (Weekly) 0 0 0.04 0 0 0 11.50 0 0 1.84 0 0 0
June 21, 2024 0 0 2.51 0 0 0 7.25 0 0 0.03 0 0 0
June 21, 2024 0 0 2.26 0 4 0 7.50 0 0 0.03 0 0 0
June 21, 2024 0 0 2.01 0 0 0 7.75 0 0 0.03 0 5 0
June 21, 2024 0 0 1.76 0 180 0 8.00 0 0 0.03 0 142 0
June 21, 2024 0 0 1.51 0 0 0 8.25 0 0 0.03 0 3 0
June 21, 2024 0 0 1.26 0 0 0 8.50 0 0 0.03 0 515 0
June 21, 2024 0 0 1.01 0 5 0 8.75 0 0 0.03 0 50 0
June 21, 2024 0 0.85 0.77 0 643 0 9.00 0 0 0.03 0 155 0
June 21, 2024 0 0 0.53 0 15 0 9.25 0 0 0.05 0 100 0
June 21, 2024 0 0 0.31 0 148 0 9.50 0 0 0.08 0 56 0
June 21, 2024 0 0 0.14 0 124 0 9.75 0 0 0.18 0 50 0
June 21, 2024 0 0.25 0.06 0 3,984 0 10.00 0 0 0.35 0 170 0
June 21, 2024 0 0 0.03 0 95 0 10.50 0 0 0.84 0 0 0
June 21, 2024 0 0 0.03 0 95 0 11.00 0 0 1.34 0 44 0
June 21, 2024 0 0 0.03 0 276 0 11.50 0 0 1.84 0 0 0
June 21, 2024 0 0 0.03 0 363 0 12.00 0 0 2.34 0 10 0
June 21, 2024 0 0 0.03 0 0 0 12.50 0 0 2.84 0 0 0
June 21, 2024 0 0 0.03 0 15 0 13.00 0 0 3.35 0 0 0
June 21, 2024 0 0 0.03 0 0 0 14.00 0 0 4.35 0 0 0
June 21, 2024 0 0 0.03 0 3 0 15.00 0 0 5.35 0 0 0
June 21, 2024 0 0 0.03 0 10 0 16.00 0 0 6.35 0 0 0
June 21, 2024 0 0 0.03 0 0 0 18.00 0 0 8.35 0 0 0
July 19, 2024 0 0 2.55 0 0 0 7.25 0 0 0.03 0 5 0
July 19, 2024 0 0 2.30 0 4 0 7.50 0 0 0.03 0 0 0
July 19, 2024 0 0 2.05 0 0 0 7.75 0 0 0.04 0 10 0
July 19, 2024 0 0 1.81 0 0 0 8.00 0 0 0.04 0 0 0
July 19, 2024 0 0 1.57 0 0 0 8.25 0 0 0.05 0 0 0
July 19, 2024 0 0 1.33 0 0 0 8.50 0 0 0.06 0 0 0
July 19, 2024 0 0 1.09 0 6 0 8.75 0 0 0.08 0 0 0
July 19, 2024 0 0 0.87 0 50 0 9.00 0 0 0.10 0 1,033 0
July 19, 2024 0 0 0.66 0 5 0 9.25 0 0 0.14 0 115 0
July 19, 2024 0 0 0.48 0 25 0 9.50 0 0 0.22 0 442 0
July 19, 2024 0 0 0.33 0 15 0 9.75 0 0 0.31 0 0 0
July 19, 2024 0 0 0.20 0 1,204 0 10.00 0 0 0.47 0 20 0
July 19, 2024 0 0 0.09 0 69 0 10.50 0 0 0.86 0 10 0
July 19, 2024 0 0 0.04 0 23 0 11.00 0 0 1.34 0 0 0
July 19, 2024 0 0 0.04 0 59 0 11.50 0 0 1.84 0 0 0
July 19, 2024 0 0 0.03 0 50 0 12.00 0 0 2.34 0 0 0
July 19, 2024 0 0 0.03 0 0 0 12.50 0 0 2.84 0 0 0
August 16, 2024 0 0 2.60 0 0 0 7.25 0 0 0.04 0 5 0
August 16, 2024 0 0 2.36 0 0 0 7.50 0 0 0.05 0 20 0
August 16, 2024 0 0 2.12 0 0 0 7.75 0 0 0.06 0 0 0
August 16, 2024 0 0 1.88 0 0 0 8.00 0 0 0.07 0 0 0
August 16, 2024 0 0 1.65 0 0 0 8.25 0 0 0.09 0 104 0
August 16, 2024 0 0 1.43 0 15 0 8.50 0 0 0.12 0 0 0
August 16, 2024 0 0 1.21 0 0 0 8.75 0 0 0.16 0 100 0
August 16, 2024 0 0 1.01 0 0 0 9.00 0 0 0.21 0 1 0
August 16, 2024 0 0 0.82 0 0 0 9.25 0 0 0.27 0 45 0
August 16, 2024 0 0 0.65 0 42 0 9.50 0 0 0.36 0 60 0
August 16, 2024 0 0 0.50 0 42 0 9.75 0 0 0.46 0 60 0
August 16, 2024 0 0 0.38 0 93 0 10.00 0 0 0.60 0 40 0
August 16, 2024 0 0 0.21 0 75 0 10.50 0 0 0.94 0 0 0
August 16, 2024 0 0 0.12 0 0 0 11.00 0 0 1.36 0 0 0
August 16, 2024 0 0 0.07 0 5 0 11.50 0 0 1.85 0 0 0
August 16, 2024 0 0 0.06 0 0 0 12.00 0 0 2.34 0 0 0
September 20, 2024 0 0 2.86 0 0 0 7.00 0 0 0.06 0 10 0
September 20, 2024 0 0 2.62 0 0 0 7.25 0 0 0.07 0 0 0
September 20, 2024 0 0 2.38 0 0 0 7.50 0 0 0.09 0 0 0
September 20, 2024 0 0 2.15 0 0 0 7.75 0 0 0.11 0 5 0
September 20, 2024 0 0 1.92 0 110 0 8.00 0 0 0.13 0 5 0
September 20, 2024 0 0 1.70 0 0 0 8.25 0 0 0.16 0 0 0
September 20, 2024 0 0 1.48 0 0 0 8.50 0 0 0.19 0 250 0
September 20, 2024 0 0 1.27 0 0 0 8.75 0 0 0.23 0 20 0
September 20, 2024 0 0 1.08 0 0 0 9.00 0 0 0.29 0 35 0
September 20, 2024 0 0 0.90 0 3 0 9.25 0 0 0.37 0 0 0
September 20, 2024 0 0 0.75 0 50 0 9.50 0 0 0.47 0 38 0
September 20, 2024 0 0 0.61 0 0 0 9.75 0 0 0.58 0 0 0
September 20, 2024 0 0 0.49 0 520 0 10.00 0 0.85 0.71 0 54 0
September 20, 2024 0 0 0.31 0 0 0 10.50 0 0 1.04 0 0 0
September 20, 2024 0 0 0.20 0 86 0 11.00 0 0 1.43 0 39 0
September 20, 2024 0 0 0.12 0 0 0 11.50 0 0 1.88 0 0 0
September 20, 2024 0 0 0.09 0 51 0 12.00 0 0 2.35 0 10 0
September 20, 2024 0 0 0.06 0 140 0 13.00 0 0 3.35 0 0 0
September 20, 2024 0 0 0.05 0 10 0 14.00 0 0 4.35 0 0 0
September 20, 2024 0 0 0.04 0 28 0 15.00 0 0 5.35 0 0 0
September 20, 2024 0 0 0.04 0 0 0 16.00 0 0 6.35 0 0 0
October 18, 2024 0 0 2.42 0 0 0 7.50 0 0 0.12 0 0 0
October 18, 2024 0 0 2.19 0 0 0 7.75 0 0 0.14 0 0 0
October 18, 2024 0 0 1.96 0 0 0 8.00 0 0 0.17 0 0 0
October 18, 2024 0 0 1.75 0 0 0 8.25 0 0 0.20 0 18 0
October 18, 2024 0 0 1.55 0 0 0 8.50 0 0 0.23 0 72 0
October 18, 2024 0 0 1.35 0 0 0 8.75 0 0 0.28 0 0 0
October 18, 2024 0 0 1.16 0 0 0 9.00 0 0 0.35 0 0 0
October 18, 2024 0 0 0.99 0 0 0 9.25 0 0 0.43 0 0 0
October 18, 2024 0 0 0.84 0 3 0 9.50 0 0 0.53 0 0 0
October 18, 2024 0 0 0.71 0 10 0 9.75 0 0 0.64 0 0 0
October 18, 2024 0 1.63 0.59 0 10 0 10.00 0 0 0.78 0 0 0
October 18, 2024 0 0 0.38 0 40 0 10.50 0 0 1.10 0 0 0
October 18, 2024 0 0 0.24 0 15 0 11.00 0 0 1.48 0 0 0
October 18, 2024 0 0 0.17 0 0 0 11.50 0 0 1.92 0 0 0
October 18, 2024 0 0 0.12 0 0 0 12.00 0 0 2.38 0 0 0
November 15, 2024 0 0 1.63 0 0 0 8.50 0 0 0.29 0 0 0
November 15, 2024 0 0 1.43 0 0 0 8.75 0 0 0.35 0 0 0
November 15, 2024 0 0 1.26 0 0 0 9.00 0 0 0.42 0 2 0
November 15, 2024 0 0 1.10 0 0 0 9.25 0 0 0.51 0 0 0
November 15, 2024 0 0 0.95 0 0 0 9.50 0 0 0.61 0 0 0
November 15, 2024 0 0 0.81 0 0 0 9.75 0 0 0.72 0 0 0
November 15, 2024 0 0 0.69 0 0 0 10.00 0 0 0.85 0 0 0
November 15, 2024 0 0 0.48 0 0 0 10.50 0 0 1.15 0 0 0
November 15, 2024 0 0 0.34 0 16 0 11.00 0 0 1.52 0 0 0
November 15, 2024 0 0 0.23 0 0 0 11.50 0 0 1.94 0 0 0
November 15, 2024 0 0 0.16 0 0 0 12.00 0 0 2.38 0 0 0
December 20, 2024 0 0 2.96 0 10 0 7.00 0 0 0.14 0 0 0
December 20, 2024 0 0 2.52 0 0 0 7.50 0 0 0.20 0 0 0
December 20, 2024 0 0 2.09 0 120 0 8.00 0 0 0.25 0 26 0
December 20, 2024 0 0 1.68 0 0 0 8.50 0 0 0.36 0 180 0
December 20, 2024 0 0 1.33 0 212 0 9.00 0 0 0.50 0 76 0
December 20, 2024 0 0 1.02 0 20 0 9.50 0 0 0.68 0 11 0
December 20, 2024 0 0 0.76 0 40 0 10.00 0 0 0.94 0 18 0
December 20, 2024 0 0 0.40 0 58 0 11.00 0 0 1.58 0 40 0
December 20, 2024 0 0 0.21 0 83 0 12.00 0 0 2.42 0 0 0
December 20, 2024 0 1.30 0.13 0 65 0 13.00 0 0 3.40 0 0 0
December 20, 2024 0 0.25 0.09 0 20 0 14.00 0 0 4.40 0 0 0
January 17, 2025 0 0 3.90 0 0 0 6.00 0 0 0.10 0 0 0
January 17, 2025 0 3.20 2.99 0 50 0 7.00 0 0 0.16 0 0 0
January 17, 2025 0 2.07 2.07 0 430 0 8.00 0 1.00 0.30 0 47 0
January 17, 2025 0 0 1.38 0 10 0 9.00 0 0 0.56 0 160 0
January 17, 2025 0 0 0.82 0 238 0 10.00 0 0 1.00 0 25 0
January 17, 2025 0 0.45 0.25 0 204 0 12.00 0 0 2.43 0 34 0
January 17, 2025 0 0.26 0.11 0 140 0 14.00 0 0 4.40 0 0 0
January 17, 2025 0 0 0.09 0 82 0 15.00 0 0 5.40 0 10 0
January 17, 2025 0 2.40 0.08 0 3 0 16.00 0 0 6.40 0 0 0
January 17, 2025 0 0 0.07 0 0 0 18.00 0 0 8.40 0 58 0
January 17, 2025 0 0 0.05 0 0 0 20.00 0 0 10.40 0 0 0
March 21, 2025 0 7.65 3.05 0 0 0 7.00 0 0 0.21 0 10 0
March 21, 2025 0 0 2.62 0 0 0 7.50 0 0 0.28 0 50 0
March 21, 2025 0 0 2.23 0 100 0 8.00 0 0 0.37 0 21 0
March 21, 2025 0 0 1.85 0 0 0 8.50 0 0 0.50 0 20 0
March 21, 2025 0 6.00 1.52 0 11 0 9.00 0 0 0.66 0 21 0
March 21, 2025 0 0 1.23 0 12 0 9.50 0 0 0.87 0 0 0
March 21, 2025 0 0 0.99 0 75 0 10.00 0 0 1.11 0 20 0
March 21, 2025 0 0 0.60 0 10 0 11.00 0 0 1.73 0 0 0
March 21, 2025 0 1.20 0.36 0 0 0 12.00 0 0 2.50 0 0 0
March 21, 2025 0 0 0.15 0 0 0 14.00 0 0 4.40 0 0 0
January 16, 2026 0 0 4.10 0 0 0 6.00 0 0 0.27 0 0 0
January 16, 2026 0 3.55 3.30 0 70 0 7.00 0 0 0.42 0 59 0
January 16, 2026 0 6.05 2.58 0 109 0 8.00 0 0 0.68 0 41 0
January 16, 2026 0 0 1.98 0 63 0 9.00 0 0 1.04 0 105 0
January 16, 2026 0 3.75 1.50 0 50 0 10.00 0 0 1.48 0 49 0
January 16, 2026 0 0 0.79 0 425 0 12.00 0 0 2.83 0 20 0
January 16, 2026 0 0.37 0.37 0 216 0 14.00 0 0 4.55 0 0 0
January 16, 2026 0 0 0.26 0 13 0 16.00 0 0 6.45 0 0 0
January 16, 2026 0 0 0.18 0 5 0 18.00 0 0 8.45 0 0 0