Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

AQN – Algonquin Power & Utilities Corp.

Last update: March 28, 2024 at 3:20 p.m.   (Real-time)

  • Last price: 8.500
  • Net change: 0.030
  • Bid price: 8.500
  • Ask price: 8.510
  • 30-day historical volatility: 30.42%
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: 9,010
Volume: 73
Open interest: 3,960
Volume: 6
March 28, 2024 (Weekly) 1.68 1.87 1.89 0 0 0 6.75 0 0.03 0.04 0 0 0
March 28, 2024 (Weekly) 1.43 1.62 1.67 0 0 0 7.00 0 0.03 0.04 0 0 0
March 28, 2024 (Weekly) 1.18 1.37 0 0 0 0 7.25 0 0.03 0 0 0 0
March 28, 2024 (Weekly) 0.93 1.12 1.17 0 0 0 7.50 0 0.03 0.04 0 20 0
March 28, 2024 (Weekly) 0.68 0.87 0.89 0 0 0 7.75 0 0.04 0.04 0 30 0
March 28, 2024 (Weekly) 0.43 0.62 0.69 0 0 0 8.00 0 0.04 0.05 0 23 0
March 28, 2024 (Weekly) 0.18 0.37 0.47 0 1 0 8.25 0 0.04 0.07 0 25 0
March 28, 2024 (Weekly) 0 0.20 0.04 -0.05 3 10 8.50 0 0.05 0.11 0 0 0
March 28, 2024 (Weekly) 0 0.04 0.04 0 0 0 8.75 0.13 0.32 0.39 0 0 0
March 28, 2024 (Weekly) 0 0.04 0.04 0 5 0 9.00 0.38 0.57 0.63 0 0 0
March 28, 2024 (Weekly) 0 0.04 0.04 0 0 0 9.25 0.63 0.82 0.88 0 0 0
March 28, 2024 (Weekly) 0 0.04 0 0 0 0 9.50 0.88 1.07 0 0 0 0
March 28, 2024 (Weekly) 0 0.04 0.04 0 0 0 9.75 1.13 1.32 1.38 0 0 0
April 5, 2024 (Weekly) 1.44 1.72 1.69 0 0 0 7.00 0 0.04 0.05 0 0 0
April 5, 2024 (Weekly) 1.19 1.47 1.39 0 0 0 7.25 0 0.04 0.05 0 0 0
April 5, 2024 (Weekly) 0.95 1.14 1.19 0 0 0 7.50 0 0.05 0.05 0 0 0
April 5, 2024 (Weekly) 0.70 0.89 0.89 0 0 0 7.75 0 0.05 0.06 0 2 0
April 5, 2024 (Weekly) 0.43 0.67 0.69 0 0 0 8.00 0 0.05 0.05 0 0 0
April 5, 2024 (Weekly) 0.20 0.41 0.33 0 35 0 8.25 0 0.07 0.09 0 0 0
April 5, 2024 (Weekly) 0.10 0.16 0.13 0 3 0 8.50 0.06 0.14 0.18 0 0 0
April 5, 2024 (Weekly) 0 0.06 0.06 0 0 0 8.75 0.23 0.30 0.34 0 0 0
April 5, 2024 (Weekly) 0 0.03 0.05 0 0 0 9.00 0.38 0.57 0.64 0 0 0
April 5, 2024 (Weekly) 0 0.04 0.04 0 0 0 9.25 0.63 0.82 0.88 0 0 0
April 5, 2024 (Weekly) 0 0.04 0.04 0 0 0 9.50 0.88 1.07 1.13 0 0 0
April 5, 2024 (Weekly) 0 0.04 0.04 0 0 0 9.75 1.13 1.32 1.38 0 0 0
April 12, 2024 (Weekly) 1.21 1.40 1.39 0 0 0 7.25 0 0.05 0.06 0 0 0
April 12, 2024 (Weekly) 0.96 1.24 1.19 0 0 0 7.50 0 0.06 0.06 0 0 0
April 12, 2024 (Weekly) 0.70 0.93 0.99 0 0 0 7.75 0 0.06 0.08 0 0 0
April 12, 2024 (Weekly) 0.46 0.68 0.67 0 0 0 8.00 0 0.08 0.08 0 0 0
April 12, 2024 (Weekly) 0.29 0.49 0.37 0 0 0 8.25 0.03 0.09 0.13 0 0 0
April 12, 2024 (Weekly) 0.14 0.20 0.21 0 0 0 8.50 0.09 0.17 0.21 0 0 0
April 12, 2024 (Weekly) 0.04 0.09 0.10 0 0 0 8.75 0.25 0.32 0.37 0 0 0
April 12, 2024 (Weekly) 0 0.04 0.05 0 0 0 9.00 0.40 0.54 0.65 0 0 0
April 12, 2024 (Weekly) 0 0.05 0.05 0 0 0 9.25 0.63 0.82 0.88 0 0 0
April 12, 2024 (Weekly) 0 0.49 0 0 0 0 9.50 0.71 1.19 0 0 0 0
April 26, 2024 (Weekly) 1.22 1.44 1.50 0 0 0 7.25 0 0.07 0.08 0 0 0
April 26, 2024 (Weekly) 0.99 1.19 1.20 0 0 0 7.50 0 0.08 0.10 0 0 0
April 26, 2024 (Weekly) 0.74 0.96 0 0 0 0 7.75 0 0.10 0 0 0 0
April 26, 2024 (Weekly) 0.50 0.74 0.76 0 0 0 8.00 0.02 0.11 0.13 0 0 0
April 26, 2024 (Weekly) 0.33 0.55 0.46 0 0 0 8.25 0.06 0.14 0.20 0 0 0
April 26, 2024 (Weekly) 0.18 0.28 0.30 0 0 0 8.50 0.13 0.23 0.29 0 0 0
April 26, 2024 (Weekly) 0.08 0.16 0.18 0 0 0 8.75 0.27 0.39 0.43 0 0 0
April 26, 2024 (Weekly) 0.03 0.09 0.10 0 0 0 9.00 0.37 0.57 0.61 0 0 0
April 26, 2024 (Weekly) 0 0.07 0.07 0 0 0 9.25 0.54 0.83 0.90 0 0 0
April 26, 2024 (Weekly) 0 0.50 0 0 0 0 9.50 0.70 1.20 0 0 0 0
April 19, 2024 2.45 2.65 2.58 0 0 0 6.00 0 0.04 0.04 0 1 0
April 19, 2024 2.20 2.40 2.36 0 0 0 6.25 0 0.04 0.05 0 0 0
April 19, 2024 1.96 2.16 2.11 0 0 0 6.50 0 0.05 0.05 0 0 0
April 19, 2024 1.71 1.91 1.86 0 0 0 6.75 0 0.05 0.06 0 4 0
April 19, 2024 1.47 1.66 1.62 0 0 0 7.00 0 0.05 0.06 0 100 0
April 19, 2024 1.22 1.41 1.37 0 0 0 7.25 0 0.05 0.06 0 79 0
April 19, 2024 0.95 1.19 1.12 0 0 0 7.50 0 0.06 0.07 0 226 0
April 19, 2024 0.73 0.93 0.87 0 20 0 7.75 0 0.07 0.07 0 95 0
April 19, 2024 0.55 0.70 0.65 0 113 0 8.00 0.02 0.08 0.09 0 130 0
April 19, 2024 0.32 0.50 0.41 0 131 0 8.25 0.06 0.11 0.15 0 28 0
April 19, 2024 0.16 0.23 0.20 0 289 0 8.50 0.12 0.19 0.14 -0.10 1 6
April 19, 2024 0.06 0.12 0.12 0 347 0 8.75 0.26 0.35 0.38 0 49 0
April 19, 2024 0.01 0.06 0.07 0 368 0 9.00 0.45 0.55 0.59 0 175 0
April 19, 2024 0 0.04 0.04 0 7 0 9.25 0.63 0.82 0.89 0 20 0
April 19, 2024 0 0.05 0.05 0 13 0 9.50 0.88 1.07 1.13 0 0 0
April 19, 2024 0 0.04 0.04 0 71 0 9.75 1.13 1.32 1.38 0 0 0
April 19, 2024 0 0.04 0 0 0 0 10.00 1.37 1.57 0 0 0 0
May 17, 2024 1.76 1.97 1.91 0 0 0 6.75 0 0.07 0.08 0 1 0
May 17, 2024 1.52 1.72 1.67 0 0 0 7.00 0 0.07 0.08 0 49 0
May 17, 2024 1.27 1.47 1.41 0 0 0 7.25 0.01 0.08 0.09 0 5 0
May 17, 2024 1.03 1.24 1.18 0 1 0 7.50 0.01 0.10 0.10 0 34 0
May 17, 2024 0.81 1.02 0.97 0 0 0 7.75 0.04 0.11 0.13 0 101 0
May 17, 2024 0.62 0.82 0.72 0 40 0 8.00 0.08 0.14 0.17 0 182 0
May 17, 2024 0.44 0.52 0.52 0 49 0 8.25 0.12 0.20 0.24 0 38 0
May 17, 2024 0.29 0.36 0.30 -0.05 107 1 8.50 0.22 0.28 0.33 0 3 0
May 17, 2024 0.17 0.24 0.24 0 116 0 8.75 0.34 0.40 0.46 0 0 0
May 17, 2024 0.08 0.15 0.15 0 183 0 9.00 0.52 0.59 0.65 0 0 0
May 17, 2024 0.04 0.09 0 0 15 0 9.25 0.67 0.81 0 0 0 0
May 17, 2024 0.01 0.07 0.07 0 50 0 9.50 0.87 1.08 1.15 0 0 0
May 17, 2024 0.01 0.05 0.05 0 0 0 9.75 1.13 1.32 1.39 0 0 0
May 17, 2024 0 0.06 0.06 0 50 0 10.00 1.38 1.57 1.63 0 0 0
June 21, 2024 3.50 3.75 3.65 0 0 0 5.00 0 0.06 0.06 0 16 0
June 21, 2024 2.52 2.74 2.68 0 0 0 6.00 0 0.07 0.08 0 87 0
June 21, 2024 2.03 2.28 2.22 0 15 0 6.50 0.02 0.09 0.09 0 5 0
June 21, 2024 1.78 2.04 1.97 0 0 0 6.75 0.02 0.10 0.10 0 0 0
June 21, 2024 1.55 1.79 0 0 0 0 7.00 0.03 0.11 0 0 24 0
June 21, 2024 1.31 1.56 1.53 0 0 0 7.25 0.05 0.11 0.13 0 0 0
June 21, 2024 1.09 1.33 1.30 0 10 0 7.50 0.07 0.14 0.16 0 81 0
June 21, 2024 0.93 1.14 1.11 0 30 0 7.75 0.10 0.17 0.20 0 0 0
June 21, 2024 0.72 0.93 0.84 0 30 0 8.00 0.16 0.22 0.26 0 64 0
June 21, 2024 0.59 0.64 0.64 0 53 0 8.25 0.23 0.29 0.34 0 14 0
June 21, 2024 0.41 0.49 0.49 0 97 0 8.50 0.29 0.38 0.40 0 15 0
June 21, 2024 0.26 0.36 0.37 0 158 0 8.75 0.41 0.50 0.53 0 0 0
June 21, 2024 0.17 0.25 0.27 0 173 0 9.00 0.57 0.67 0.73 0 225 0
June 21, 2024 0.10 0.18 0.15 0 11 25 9.25 0.76 0.87 0.91 0 0 0
June 21, 2024 0.07 0.14 0.14 0 199 0 9.50 0.94 1.08 1.13 0 13 0
June 21, 2024 0.04 0.10 0.12 0 0 0 9.75 1.16 1.35 0 0 0 0
June 21, 2024 0.03 0.08 0.08 0 686 0 10.00 1.35 1.60 1.66 0 92 0
June 21, 2024 0 0.05 0.04 -0.02 125 6 11.00 2.36 2.59 2.64 0 0 0
June 21, 2024 0 0.02 0.03 0 125 0 12.00 3.35 3.60 3.65 0 0 0
June 21, 2024 0 0.04 0.05 0 30 0 13.00 4.35 4.60 4.65 0 2 0
June 21, 2024 0 0.03 0.03 0 11 0 14.00 5.35 5.60 5.65 0 0 0
July 19, 2024 1.74 2.10 2.07 0 0 0 6.75 0.02 0.14 0.14 0 0 0
July 19, 2024 1.51 1.87 1.80 0 0 0 7.00 0.06 0.14 0.16 0 10 0
July 19, 2024 1.28 1.64 1.60 0 0 0 7.25 0.07 0.17 0.19 0 0 0
July 19, 2024 1.13 1.38 1.37 0 0 0 7.50 0.11 0.20 0.23 0 0 0
July 19, 2024 0.94 1.19 1.14 0 0 0 7.75 0.16 0.25 0.29 0 0 0
July 19, 2024 0.75 0.87 0 0 0 0 8.00 0.21 0.32 0 0 31 0
July 19, 2024 0.59 0.69 0.69 0 8 0 8.25 0.28 0.41 0 0 0 0
July 19, 2024 0.43 0.55 0.54 0 11 0 8.50 0.40 0.50 0.57 0 5 0
July 19, 2024 0.31 0.41 0.43 0 25 0 8.75 0.53 0.63 0.71 0 15 0
July 19, 2024 0.22 0.31 0.33 0 10 0 9.00 0.69 0.82 0.87 0 15 0
July 19, 2024 0.15 0.25 0.25 0 1 0 9.25 0.88 0.99 1.05 0 0 0
July 19, 2024 0.10 0.19 0.19 0 0 0 9.50 0.96 1.20 1.24 0 0 0
July 19, 2024 0.07 0.14 0.15 0 0 0 9.75 1.17 1.42 1.46 0 0 0
August 16, 2024 1.75 2.14 0 0 0 0 6.75 0.07 0.16 0 0 0 0
August 16, 2024 1.52 1.90 1.86 0 0 0 7.00 0.09 0.19 0.19 0 0 0
August 16, 2024 1.30 1.70 1.63 0 0 0 7.25 0.14 0.21 0.23 0 0 0
August 16, 2024 1.18 1.40 1.38 0 0 0 7.50 0.14 0.25 0.28 0 20 0
August 16, 2024 0.99 1.21 1.12 0 0 0 7.75 0.19 0.31 0.35 0 0 0
August 16, 2024 0.78 0.94 0.94 0 20 0 8.00 0.25 0.39 0.43 0 0 0
August 16, 2024 0.63 0.77 0.76 0 0 0 8.25 0.33 0.47 0.53 0 0 0
August 16, 2024 0.49 0.62 0.62 0 82 0 8.50 0.45 0.58 0.64 0 15 0
August 16, 2024 0.37 0.51 0.50 0 3 0 8.75 0.58 0.72 0.78 0 0 0
August 16, 2024 0.27 0.41 0.41 0 2 0 9.00 0.73 0.87 0.93 0 0 0
August 16, 2024 0.20 0.31 0.32 0 0 0 9.25 0.91 1.05 1.10 0 0 0
August 16, 2024 0.14 0.25 0.26 0 0 0 9.50 1.10 1.26 1.30 0 0 0
August 16, 2024 0.10 0.19 0.22 0 0 0 9.75 1.21 1.45 1.50 0 0 0
September 20, 2024 3.45 3.85 3.85 0 1 0 5.00 0.03 0.11 0.11 0 148 0
September 20, 2024 2.50 2.90 2.87 0 30 0 6.00 0.04 0.15 0.16 0 56 0
September 20, 2024 2.03 2.40 2.30 0 1 0 6.50 0.08 0.17 0.18 0 3 0
September 20, 2024 1.55 2.00 1.90 0 100 0 7.00 0.12 0.23 0.25 0 10 0
September 20, 2024 1.41 1.67 1.69 0 0 0 7.25 0.15 0.26 0.29 0 0 0
September 20, 2024 1.23 1.49 1.49 0 16 0 7.50 0.19 0.32 0.35 0 2 0
September 20, 2024 1.03 1.21 1.21 0 0 0 7.75 0.24 0.39 0.42 0 0 0
September 20, 2024 0.86 1.02 1.02 0 90 0 8.00 0.31 0.46 0.50 0 39 0
September 20, 2024 0.71 0.87 0.86 0 1 0 8.25 0.40 0.55 0.61 0 0 0
September 20, 2024 0.57 0.73 0.73 0 42 0 8.50 0.51 0.67 0.72 0 102 0
September 20, 2024 0.45 0.61 0.61 0 0 0 8.75 0.63 0.80 0.86 0 0 0
September 20, 2024 0.39 0.49 0.50 0 195 0 9.00 0.78 0.93 0.99 0 35 0
September 20, 2024 0.26 0.42 0.42 0 8 0 9.25 0.96 1.11 1.17 0 0 0
September 20, 2024 0.20 0.34 0.25 0.25 317 30 9.50 1.15 1.31 0 0 0 0
September 20, 2024 0.11 0.23 0.24 0 443 0 10.00 1.45 1.71 1.75 0 19 0
September 20, 2024 0.03 0.13 0.13 0 45 0 11.00 2.29 2.71 2.77 0 0 0
September 20, 2024 0.01 0.09 0.10 0 112 0 12.00 3.25 3.70 3.75 0 2 0
September 20, 2024 0 0.03 0.03 0 10 0 14.00 5.25 5.65 5.70 0 0 0
December 20, 2024 2.47 2.93 2.90 0 0 0 6.00 0.08 0.22 0.23 0 0 0
December 20, 2024 2.02 2.49 2.40 0 0 0 6.50 0.12 0.29 0.27 0 0 0
December 20, 2024 1.65 2.00 2.00 0 2 0 7.00 0.17 0.35 0.38 0 27 0
December 20, 2024 1.26 1.59 1.52 0 0 0 7.50 0.31 0.49 0.51 0 14 0
December 20, 2024 0.95 1.16 1.15 0 20 0 8.00 0.40 0.64 0.69 0 62 0
December 20, 2024 0.65 0.85 0.85 0 6 0 8.50 0.63 0.88 0.92 0 4 0
December 20, 2024 0.44 0.69 0.65 0 89 0 9.00 0.91 1.14 1.21 0 11 0
December 20, 2024 0.26 0.51 0.49 0 56 0 9.50 1.27 1.50 1.55 0 0 0
December 20, 2024 0.18 0.40 0.39 0 93 0 10.00 1.66 1.88 1.92 0 0 0
December 20, 2024 0.01 0.16 0 0 8 0 12.00 3.30 3.75 0 0 0 0
January 17, 2025 3.40 3.85 3.85 0 5 0 5.00 0.01 0.23 0.23 0 0 0
January 17, 2025 2.47 2.94 2.90 0 0 0 6.00 0.11 0.20 0.17 0 350 0
January 17, 2025 1.59 2.00 2.00 0 292 0 7.00 0.14 0.52 0.52 0 125 0
January 17, 2025 0.93 1.29 1.08 0 939 0 8.00 0.50 0.92 0.91 0 123 0
January 17, 2025 0.45 0.88 0.60 -0.19 117 1 9.00 1.01 1.40 1.43 0 30 0
January 17, 2025 0.20 0.42 0.45 0 218 0 10.00 1.71 2.07 2.15 0 31 0
January 17, 2025 0.01 0.19 0.19 0 126 0 12.00 3.25 3.80 3.85 0 94 0
January 17, 2025 0.01 0.10 0.10 0 118 0 14.00 5.25 5.70 5.70 0 8 0
January 17, 2025 0 0.05 0.05 0 52 0 16.00 7.20 7.65 7.70 0 0 0
March 21, 2025 2.47 2.96 2.93 0 0 0 6.00 0.12 0.34 0.35 0 0 0
March 21, 2025 1.69 2.05 0 0 0 0 7.00 0.24 0.52 0 0 4 0
March 21, 2025 1.27 1.68 1.64 0 0 0 7.50 0.33 0.69 0.70 0 0 0
March 21, 2025 0.98 1.34 1.29 0 1 0 8.00 0.51 0.89 0.90 0 0 0
March 21, 2025 0.70 1.10 1.09 0 0 0 8.50 0.75 1.14 1.14 0 0 0
March 21, 2025 0.49 0.90 0.89 0 0 0 9.00 1.03 1.38 1.42 0 0 0
March 21, 2025 0.35 0.73 0.69 0 0 0 9.50 1.34 1.70 1.75 0 0 0
March 21, 2025 0.21 0.59 0.56 0 3 0 10.00 1.71 2.07 2.11 0 0 0
January 16, 2026 3.35 3.90 3.90 0 44 0 5.00 0.02 0.49 0.59 0 33 0
January 16, 2026 2.30 3.10 2.67 0 721 0 6.00 0.40 0.79 0.79 0 49 0
January 16, 2026 1.64 2.10 2.10 0 78 0 7.00 0.61 1.09 1.09 0 18 0
January 16, 2026 1.06 1.49 1.49 0 279 0 8.00 1.01 1.18 1.19 0 186 0
January 16, 2026 0.64 1.09 1.09 0 88 0 9.00 1.60 1.78 1.83 0 159 0
January 16, 2026 0.46 0.79 0.79 0 132 0 10.00 2.11 2.77 2.80 0 12 0
January 16, 2026 0.16 0.49 0.49 0 69 0 12.00 3.60 4.40 4.50 0 14 0
January 16, 2026 0.02 0.49 0.49 0 27 0 14.00 5.20 6.05 6.05 0 0 0
January 16, 2026 0.10 0.15 0.15 0 84 0 16.00 7.15 7.85 7.85 0 20 0