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: July 11, 2025 at 9:02 p.m.   (Real-time)

  • Last price: 7.970
  • Net change: 0
  • Bid price: 7.960
  • Ask price: 7.990
  • 30-day historical volatility: 47.57%
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: 10,261
Volume: 5
Open interest: 34,231
Volume: 12
July 11, 2025 (Weekly) 0 0 1.79 0 0 0 6.25 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 1.54 0 0 0 6.50 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 1.29 0 0 0 6.75 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 1.04 0 0 0 7.00 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 0.79 0 0 0 7.25 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 0.54 0 0 0 7.50 0 0 0.05 0 10 0
July 11, 2025 (Weekly) 0 0 0.34 0 0 0 7.75 0 0 0.05 0 50 0
July 11, 2025 (Weekly) 0 0 0.05 0 9 0 8.00 0 0 0.16 0.02 0 12
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 8.25 0 0 0.32 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 1 0 8.50 0 0 0.57 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 8.75 0 0 0.82 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 9.00 0 0 1.07 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 9.25 0 0 1.32 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 9.50 0 0 1.57 0 0 0
July 25, 2025 (Weekly) 1.18 1.31 1.31 0 0 0 6.75 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 0.93 1.06 1.06 0 0 0 7.00 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 0.69 0.80 0.80 0 0 0 7.25 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 0.48 0.56 0.56 0 0 0 7.50 0.02 0.06 0.06 0 9 0
July 25, 2025 (Weekly) 0.28 0.34 0.34 0 0 0 7.75 0.05 0.10 0.10 0 0 0
July 25, 2025 (Weekly) 0.12 0.17 0.17 0 37 0 8.00 0.14 0.18 0.18 0 12 0
July 25, 2025 (Weekly) 0.03 0.08 0.08 0 0 0 8.25 0.28 0.35 0.35 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 8.50 0.47 0.59 0.59 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 8.75 0.72 0.83 0.83 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 9.00 0.97 1.08 1.08 0 0 0
August 1, 2025 (Weekly) 1.19 1.30 1.30 0 0 0 6.75 0 0.06 0.06 0 0 0
August 1, 2025 (Weekly) 0.95 1.07 1.07 0 0 0 7.00 0 0.07 0.07 0 2 0
August 1, 2025 (Weekly) 0.71 0.84 0.84 0 0 0 7.25 0.01 0.07 0.07 0 0 0
August 1, 2025 (Weekly) 0.52 0.58 0.58 0 0 0 7.50 0.04 0.08 0.08 0 0 0
August 1, 2025 (Weekly) 0.32 0.37 0.37 0 0 0 7.75 0.08 0.13 0.13 0 0 0
August 1, 2025 (Weekly) 0.16 0.21 0.21 0 2 0 8.00 0.17 0.21 0.21 0 10 0
August 1, 2025 (Weekly) 0.06 0.10 0.10 0 11 0 8.25 0.31 0.37 0.37 0 0 0
August 1, 2025 (Weekly) 0.01 0.06 0.06 0 0 0 8.50 0.50 0.62 0.62 0 0 0
August 1, 2025 (Weekly) 0 0.07 0.07 0 0 0 8.75 0.71 0.84 0.84 0 0 0
August 1, 2025 (Weekly) 0 0.03 0.03 0 0 0 9.00 0.95 1.08 1.08 0 0 0
August 8, 2025 (Weekly) 1.15 1.37 1.37 0 0 0 6.75 0 0.08 0.08 0 0 0
August 8, 2025 (Weekly) 0.91 1.12 1.12 0 0 0 7.00 0 0.07 0.07 0 20 0
August 8, 2025 (Weekly) 0.68 0.90 0.90 0 0 0 7.25 0.02 0.08 0.08 0 0 0
August 8, 2025 (Weekly) 0.54 0.60 0.60 0 0 0 7.50 0.05 0.10 0.10 0 10 0
August 8, 2025 (Weekly) 0.35 0.40 0.40 0 0 0 7.75 0.11 0.15 0.15 0 0 0
August 8, 2025 (Weekly) 0.19 0.24 0.24 0 6 0 8.00 0.19 0.24 0.24 0 0 0
August 8, 2025 (Weekly) 0.09 0.13 0.13 0 10 0 8.25 0.34 0.38 0.38 0 0 0
August 8, 2025 (Weekly) 0.02 0.07 0.07 0 0 0 8.50 0.52 0.60 0.60 0 0 0
August 8, 2025 (Weekly) 0 0.05 0.05 0 0 0 8.75 0.67 0.89 0.89 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 0 0 9.00 0.92 1.13 1.13 0 0 0
August 22, 2025 (Weekly) 1.22 1.35 1.35 0 0 0 6.75 0.02 0.10 0.10 0 0 0
August 22, 2025 (Weekly) 0.99 1.11 1.11 0 0 0 7.00 0.02 0.09 0.09 0 0 0
August 22, 2025 (Weekly) 0.79 0.87 0.87 0 0 0 7.25 0.05 0.09 0.09 0 0 0
August 22, 2025 (Weekly) 0.58 0.65 0.65 0 0 0 7.50 0.09 0.13 0.13 0 0 0
August 22, 2025 (Weekly) 0.40 0.45 0.45 0 0 0 7.75 0.15 0.19 0.19 0 0 0
August 22, 2025 (Weekly) 0.25 0.30 0.30 0 0 0 8.00 0.24 0.29 0.29 0 0 0
August 22, 2025 (Weekly) 0.13 0.18 0.18 0 0 0 8.25 0.38 0.43 0.43 0 0 0
August 22, 2025 (Weekly) 0.06 0.11 0.11 0 0 0 8.50 0.55 0.62 0.62 0 0 0
August 22, 2025 (Weekly) 0.02 0.07 0.07 0 0 0 8.75 0.74 0.88 0.88 0 0 0
August 22, 2025 (Weekly) 0.01 0.08 0.08 0 0 0 9.00 0.98 1.10 1.10 0 0 0
August 29, 2025 (Weekly) 0.94 1.19 1.19 0 0 0 7.00 0.03 0.10 0.10 0 0 0
August 29, 2025 (Weekly) 0.80 0.88 0.88 0 0 0 7.25 0.06 0.10 0.10 0 0 0
August 29, 2025 (Weekly) 0.59 0.67 0.67 0 0 0 7.50 0.10 0.15 0.15 0 0 0
August 29, 2025 (Weekly) 0.42 0.48 0.48 0 0 0 7.75 0.16 0.21 0.21 0 0 0
August 29, 2025 (Weekly) 0.26 0.32 0.32 0 0 0 8.00 0.25 0.31 0.31 0 0 0
August 29, 2025 (Weekly) 0.15 0.20 0.20 0 0 0 8.25 0.39 0.44 0.44 0 0 0
August 29, 2025 (Weekly) 0.08 0.12 0.12 0 0 0 8.50 0.55 0.63 0.63 0 0 0
August 29, 2025 (Weekly) 0.03 0.08 0.08 0 0 0 8.75 0.68 0.93 0.93 0 0 0
August 29, 2025 (Weekly) 0 0.06 0.06 0 0 0 9.00 0.92 1.17 1.17 0 0 0
July 18, 2025 2.68 2.77 2.77 0 0 0 5.25 0 0.04 0.04 0 0 0
July 18, 2025 2.43 2.52 2.52 0 0 0 5.50 0 0.04 0.04 0 45 0
July 18, 2025 2.18 2.27 2.27 0 0 0 5.75 0 0.04 0.04 0 0 0
July 18, 2025 1.93 2.02 2.02 0 0 0 6.00 0 0.04 0.04 0 30 0
July 18, 2025 1.69 1.77 1.77 0 10 0 6.25 0 0.04 0.04 0 12 0
July 18, 2025 1.44 1.52 1.52 0 0 0 6.50 0 0.05 0.05 0 12 0
July 18, 2025 1.19 1.27 1.27 0 0 0 6.75 0 0.05 0.05 0 3 0
July 18, 2025 0.94 1.02 1.02 0 0 0 7.00 0 0.05 0.05 0 255 0
July 18, 2025 0.69 0.78 0.78 0 0 0 7.25 0 0.05 0.05 0 1 0
July 18, 2025 0.44 0.53 0.53 0 218 0 7.50 0 0.05 0.05 0 21 0
July 18, 2025 0.24 0.30 0.30 0 114 0 7.75 0.02 0.06 0.06 0 70 0
July 18, 2025 0.07 0.11 0.11 0 286 0 8.00 0.09 0.14 0.14 0 10,062 0
July 18, 2025 0 0.04 0.04 0 62 0 8.25 0.19 0.34 0.34 0 0 0
July 18, 2025 0 0.05 0.05 0 166 0 8.50 0.46 0.58 0.58 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 8.75 0.71 0.84 0.84 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 9.00 0.96 1.09 1.09 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 9.25 1.21 1.34 1.34 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 9.50 1.46 1.58 1.58 0 0 0
August 15, 2025 2.38 2.61 2.61 0 0 0 5.50 0 0.06 0.06 0 0 0
August 15, 2025 2.14 2.36 2.36 0 0 0 5.75 0 0.07 0.07 0 15 0
August 15, 2025 1.89 2.10 2.10 0 0 0 6.00 0 0.07 0.07 0 0 0
August 15, 2025 1.64 1.87 1.87 0 0 0 6.25 0 0.08 0.08 0 0 0
August 15, 2025 1.40 1.61 1.61 0 0 0 6.50 0 0.08 0.08 0 50 0
August 15, 2025 1.16 1.37 1.37 0 10 0 6.75 0 0.09 0.09 0 8 0
August 15, 2025 0.93 1.15 1.15 0 4 0 7.00 0.02 0.08 0.08 0 51 0
August 15, 2025 0.77 0.85 0.85 0 50 0 7.25 0.04 0.08 0.08 0 0 0
August 15, 2025 0.56 0.63 0.63 0 185 0 7.50 0.08 0.12 0.12 0 10 0
August 15, 2025 0.39 0.43 0.43 0 50 0 7.75 0.13 0.18 0.18 0 49 0
August 15, 2025 0.23 0.28 0.28 0 226 0 8.00 0.25 0.27 0.27 0 18 0
August 15, 2025 0.12 0.16 0.16 0 240 0 8.25 0.36 0.41 0.41 0 12 0
August 15, 2025 0.05 0.09 0.09 0 70 0 8.50 0.53 0.61 0.61 0 0 0
August 15, 2025 0.01 0.06 0.06 0 13 0 8.75 0.68 0.90 0.90 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 9.00 0.93 1.15 1.15 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 9.25 1.17 1.38 1.38 0 0 0
August 15, 2025 0 0.03 0.03 0 0 0 9.50 1.43 1.63 1.63 0 0 0
September 19, 2025 3.95 4.10 4.10 0 0 0 4.00 0 0.06 0.06 0 0 0
September 19, 2025 2.95 3.10 3.10 0 40 0 5.00 0 0.06 0.06 0 10 0
September 19, 2025 2.46 2.60 2.60 0 0 0 5.50 0 0.07 0.07 0 0 0
September 19, 2025 2.22 2.34 2.34 0 0 0 5.75 0 0.06 0.06 0 0 0
September 19, 2025 1.98 2.10 2.10 0 0 0 6.00 0 0.08 0.08 0 60 0
September 19, 2025 1.74 1.86 1.86 0 0 0 6.25 0.02 0.09 0.09 0 20 0
September 19, 2025 1.51 1.62 1.62 0 44 0 6.50 0.05 0.10 0.10 0 132 0
September 19, 2025 1.28 1.38 1.38 0 0 0 6.75 0.03 0.10 0.10 0 0 0
September 19, 2025 1.04 1.15 1.15 0 83 0 7.00 0.06 0.10 0.10 0 92 0
September 19, 2025 0.85 0.92 0.92 0 20 0 7.25 0.09 0.13 0.13 0 1 0
September 19, 2025 0.64 0.72 0.72 0 166 0 7.50 0.13 0.18 0.18 0 10,004 0
September 19, 2025 0.47 0.52 0.52 0 42 0 7.75 0.20 0.24 0.24 0 73 0
September 19, 2025 0.32 0.36 0.36 0 115 0 8.00 0.30 0.34 0.34 0 10,013 0
September 19, 2025 0.20 0.25 0.25 0 58 0 8.25 0.43 0.48 0.48 0 10 0
September 19, 2025 0.12 0.16 0.16 0 168 0 8.50 0.59 0.65 0.65 0 5 0
September 19, 2025 0.07 0.11 0.11 0 0 0 8.75 0.77 0.88 0.88 0 0 0
September 19, 2025 0.02 0.07 0.07 0 66 0 9.00 0.93 1.13 1.13 0 10 0
September 19, 2025 0.01 0.06 0.06 0 0 0 9.25 1.24 1.34 1.34 0 0 0
September 19, 2025 0.01 0.07 0.07 0 0 0 9.50 1.48 1.58 1.58 0 0 0
October 17, 2025 1.74 1.87 1.87 0 0 0 6.25 0.02 0.12 0.12 0 0 0
October 17, 2025 1.51 1.64 1.64 0 0 0 6.50 0.04 0.11 0.11 0 0 0
October 17, 2025 1.28 1.41 1.41 0 0 0 6.75 0.07 0.12 0.12 0 0 0
October 17, 2025 1.05 1.18 1.18 0 0 0 7.00 0.10 0.14 0.14 0 10 0
October 17, 2025 0.88 0.94 0.94 0 270 0 7.25 0.14 0.19 0.19 0 0 0
October 17, 2025 0.69 0.74 0.74 0 110 0 7.50 0.20 0.24 0.24 0 11 0
October 17, 2025 0.51 0.57 0.57 0 0 0 7.75 0.28 0.33 0.33 0 0 0
October 17, 2025 0.37 0.41 0.41 0 130 0 8.00 0.39 0.44 0.44 0 10 0
October 17, 2025 0.25 0.30 0.30 0 80 0 8.25 0.53 0.58 0.58 0 10 0
October 17, 2025 0.16 0.21 0.21 0 11 0 8.50 0.69 0.74 0.74 0 0 0
October 17, 2025 0.10 0.14 0.14 0 20 0 8.75 0.87 0.95 0.95 0 0 0
October 17, 2025 0.06 0.10 0.10 0 9 0 9.00 1.05 1.19 1.19 0 0 0
October 17, 2025 0.03 0.08 0.08 0 0 0 9.25 1.21 1.44 1.44 0 0 0
October 17, 2025 0.02 0.07 0.07 0 0 0 9.50 1.51 1.66 1.66 0 0 0
November 21, 2025 1.75 1.89 1.89 0 0 0 6.25 0.05 0.12 0.12 0 0 0
November 21, 2025 1.52 1.66 1.66 0 0 0 6.50 0.07 0.14 0.14 0 0 0
November 21, 2025 1.30 1.45 1.45 0 0 0 6.75 0.11 0.15 0.15 0 0 0
November 21, 2025 1.09 1.24 1.24 0 0 0 7.00 0.14 0.19 0.19 0 50 0
November 21, 2025 0.91 1.00 1.00 0 0 0 7.25 0.19 0.24 0.24 0 0 0
November 21, 2025 0.74 0.80 0.80 0 0 0 7.50 0.26 0.30 0.30 0 0 0
November 21, 2025 0.57 0.63 0.63 0 0 0 7.75 0.35 0.39 0.39 0 0 0
November 21, 2025 0.43 0.49 0.49 0 9 0 8.00 0.46 0.50 0.50 0 10 0
November 21, 2025 0.31 0.37 0.37 0 0 0 8.25 0.59 0.64 0.64 0 0 0
November 21, 2025 0.22 0.28 0.28 0 2 0 8.50 0.75 0.80 0.80 0 0 0
November 21, 2025 0.15 0.20 0.20 0 15 0 8.75 0.93 0.98 0.98 0 0 0
November 21, 2025 0.10 0.15 0.15 0 8 0 9.00 1.12 1.19 1.19 0 0 0
November 21, 2025 0.07 0.11 0.11 0 0 0 9.25 1.31 1.46 1.46 0 0 0
November 21, 2025 0.04 0.09 0.09 0 20 0 9.50 1.53 1.70 1.70 0 0 0
December 19, 2025 3.95 4.10 4.10 0 20 0 4.00 0 0.08 0.08 0 0 0
December 19, 2025 2.94 3.10 3.10 0 10 0 5.00 0.02 0.10 0.10 0 13 0
December 19, 2025 2.46 2.63 2.63 0 0 0 5.50 0.02 0.12 0.12 0 2 0
December 19, 2025 1.99 2.15 2.15 0 10 0 6.00 0.05 0.12 0.12 0 20 0
December 19, 2025 1.54 1.70 1.70 0 132 0 6.50 0.10 0.15 0.15 0 100 0
December 19, 2025 1.31 1.49 1.49 0 0 0 6.75 0.13 0.18 0.18 0 10 0
December 19, 2025 1.16 1.25 1.25 0 255 0 7.00 0.16 0.21 0.21 0 90 0
December 19, 2025 0.95 1.04 1.04 0 0 0 7.25 0.22 0.27 0.27 0 0 0
December 19, 2025 0.79 0.86 0.86 0 130 0 7.50 0.29 0.34 0.34 0 7 0
December 19, 2025 0.63 0.69 0.69 0 12 0 7.75 0.37 0.43 0.43 0 0 0
December 19, 2025 0.48 0.55 0.55 0 616 0 8.00 0.47 0.53 0.53 0 68 0
December 19, 2025 0.37 0.43 0.43 0 16 0 8.25 0.62 0.68 0.68 0 0 0
December 19, 2025 0.27 0.33 0.33 0 64 0 8.50 0.77 0.83 0.83 0 10 0
December 19, 2025 0.20 0.25 0.25 0 0 0 8.75 0.94 1.01 1.01 0 0 0
December 19, 2025 0.13 0.19 0.19 0 262 0 9.00 1.13 1.22 1.22 0 0 0
December 19, 2025 0.07 0.11 0.11 0 27 0 9.50 1.46 1.73 1.73 0 0 0
December 19, 2025 0.02 0.09 0.09 0 100 0 10.00 1.99 2.18 2.18 0 0 0
January 16, 2026 3.95 4.10 4.10 0 0 0 4.00 0 0.08 0.08 0 10 0
January 16, 2026 2.94 3.10 3.10 0 61 0 5.00 0.02 0.11 0.11 0 86 0
January 16, 2026 1.99 2.12 2.12 0 1,003 0 6.00 0.06 0.13 0.13 0 289 0
January 16, 2026 1.16 1.25 1.25 0 267 0 7.00 0.20 0.26 0.26 0 80 0
January 16, 2026 0.50 0.58 0.58 0 416 0 8.00 0.55 0.61 0.61 0 200 0
January 16, 2026 0.18 0.22 0.22 0 537 0 9.00 1.19 1.27 1.27 0 36 0
January 16, 2026 0.04 0.08 0.08 0 889 0 10.00 2.03 2.23 2.23 0 40 0
January 16, 2026 0 0.06 0.06 0 159 0 12.00 3.95 4.10 4.10 0 126 0
January 16, 2026 0 0.06 0.06 0 43 0 14.00 5.95 6.10 6.10 0 0 0
January 16, 2026 0.02 0.05 0.05 0 175 0 16.00 7.95 8.10 8.10 0 0 0
March 20, 2026 2.93 3.10 3.10 0 0 0 5.00 0.02 0.08 0.08 0 0 0
March 20, 2026 2.46 2.66 2.66 0 0 0 5.50 0.04 0.15 0.15 0 0 0
March 20, 2026 2.00 2.20 2.20 0 0 0 6.00 0.10 0.17 0.17 0 0 0
March 20, 2026 1.58 1.76 1.76 0 45 0 6.50 0.17 0.22 0.22 0 3 0
March 20, 2026 1.21 1.32 1.32 0 17 0 7.00 0.26 0.31 0.31 0 2 0
March 20, 2026 0.87 0.95 0.95 0 10 0 7.50 0.40 0.46 0.46 0 1 0
March 20, 2026 0.59 0.67 0.67 0 88 0 8.00 0.63 0.68 0.68 0 10 0
March 20, 2026 0.38 0.45 0.45 0 85 0 8.50 0.91 0.97 0.97 0 0 0
March 20, 2026 0.23 0.30 0.30 0 5 0 9.00 1.25 1.32 1.32 0 0 0
March 20, 2026 0.13 0.19 0.19 0 91 0 9.50 1.64 1.80 1.80 0 0 0
March 20, 2026 0.08 0.13 0.13 0 40 0 10.00 2.06 2.27 2.27 0 0 0
June 19, 2026 2.02 2.24 2.24 0 0 0 6.00 0.15 0.23 0.23 0 0 0
June 19, 2026 1.61 1.82 1.82 0 0 0 6.50 0.22 0.32 0.32 0 0 0
June 19, 2026 1.26 1.40 1.40 0 0 0 7.00 0.35 0.44 0.44 0 0 0
June 19, 2026 0.93 1.07 1.07 0 0 0 7.50 0.53 0.61 0.61 0 0 0
June 19, 2026 0.68 0.80 0.80 0 4 0 8.00 0.74 0.84 0.84 0 0 0
June 19, 2026 0.48 0.58 0.58 0 0 0 8.50 1.05 1.13 1.13 0 0 0
June 19, 2026 0.32 0.42 0.42 0 1 0 9.00 1.38 1.47 1.47 0 0 0
June 19, 2026 0.13 0.22 0.22 0 0 0 10.00 2.16 2.34 2.34 0 0 0
January 15, 2027 3.90 4.20 4.20 0 2 0 4.00 0.04 0.17 0.17 0 0 0
January 15, 2027 2.89 3.10 3.10 0 268 0 5.00 0.13 0.23 0.23 0 2 0
January 15, 2027 2.03 2.30 2.30 0 125 0 6.00 0.27 0.33 0.33 0 774 0
January 15, 2027 1.39 1.52 1.52 0 124 0 7.00 0.55 0.64 0.64 0 170 0
January 15, 2027 0.84 0.97 0.97 0 177 0 8.00 0.98 1.10 1.10 0 329 0
January 15, 2027 0.48 0.60 0.60 0 333 0 9.00 1.58 1.72 1.72 0 47 0
January 15, 2027 0.26 0.36 0.36 0 197 5 10.00 2.32 2.49 2.49 0 108 0
January 15, 2027 0.07 0.18 0.18 0 179 0 12.00 4.00 4.25 4.25 0 220 0