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.

BEP – Brookfield Renewable Partners L.P.

Last update: August 15, 2022 at 11:06 a.m.   (Real-time)

  • Last price: 50.605
  • Net change: 0.025
  • Bid price: 50.580
  • Ask price: 50.630
  • 30-day historical volatility: 17.56%
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: 6,632
Volume: 7
Open interest: 1,251
Volume: 0
August 19, 2022 12.45 12.80 12.80 0 0 0 38.00 0 0.06 0.06 0 5 0
August 19, 2022 11.45 11.80 11.80 0 0 0 39.00 0 0.07 0.07 0 125 0
August 19, 2022 10.45 10.80 10.80 0 0 0 40.00 0 0.06 0.07 0 159 0
August 19, 2022 9.45 9.80 9.80 0 0 0 41.00 0 0.07 0.11 0 59 0
August 19, 2022 8.45 8.80 8.85 0 0 0 42.00 0 0.09 0.12 0 6 0
August 19, 2022 7.50 7.80 7.80 0 0 0 43.00 0 0.09 0.12 0 14 0
August 19, 2022 6.45 6.75 6.80 0 5 0 44.00 0 0.10 0.13 0 12 0
August 19, 2022 5.45 5.75 5.85 0 2,016 0 45.00 0 0.10 0.14 0 0 0
August 19, 2022 4.45 4.80 4.85 0 20 0 46.00 0.02 0.13 0.16 0 180 0
August 19, 2022 3.55 3.85 3.85 0 155 0 47.00 0.03 0.16 0.19 0 47 0
August 19, 2022 2.60 2.90 2.90 0 93 0 48.00 0.07 0.20 0.20 0 25 0
August 19, 2022 1.65 1.95 2.00 0 100 0 49.00 0.12 0.26 0.27 0 9 0
August 19, 2022 0.80 1.10 1.15 0 254 0 50.00 0.29 0.46 0.49 0 4 0
August 19, 2022 0.05 0.17 0.18 0 141 0 52.00 1.40 1.65 1.70 0 3 0
August 19, 2022 0 0.08 0.08 0 70 0 54.00 3.25 3.55 3.65 0 0 0
August 19, 2022 0 0.07 0.07 0 32 0 56.00 5.30 5.55 5.60 0 0 0
August 19, 2022 0 0.07 0.07 0 0 0 58.00 7.30 7.55 7.60 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 60.00 9.30 9.55 9.60 0 0 0
September 16, 2022 15.45 15.75 15.80 0 0 0 35.00 0 0.08 0.08 0 22 0
September 16, 2022 14.45 14.75 14.80 0 0 0 36.00 0 0.09 0.09 0 0 0
September 16, 2022 12.45 12.75 12.80 0 4 0 38.00 0.01 0.11 0.11 0 22 0
September 16, 2022 10.50 10.80 10.80 0 2 0 40.00 0.03 0.16 0.15 0 159 0
September 16, 2022 9.45 9.80 9.80 0 0 0 41.00 0.04 0.17 0.17 0 0 0
September 16, 2022 8.50 8.80 8.80 0 0 0 42.00 0.05 0.19 0.19 0 35 0
September 16, 2022 7.50 7.80 7.85 0 0 0 43.00 0.08 0.22 0.22 0 0 0
September 16, 2022 6.50 6.85 6.85 0 5 0 44.00 0.10 0.24 0.25 0 22 0
September 16, 2022 5.55 5.85 5.90 0 65 0 45.00 0.17 0.27 0.27 0 10 0
September 16, 2022 4.60 4.90 4.90 0 4 0 46.00 0.23 0.34 0.34 0 8 0
September 16, 2022 3.65 3.95 4.00 0 10 0 47.00 0.32 0.41 0.42 0 4 0
September 16, 2022 2.75 3.05 3.10 0 22 0 48.00 0.46 0.60 0.60 0 0 0
September 16, 2022 1.95 2.20 2.30 0 86 0 49.00 0.70 0.85 0.85 0 0 0
September 16, 2022 1.25 1.50 1.55 0 27 0 50.00 1.00 1.20 1.20 0 17 0
September 16, 2022 0.40 0.55 0.60 0 6 0 52.00 2.05 2.35 2.35 0 0 0
September 16, 2022 0.09 0.20 0.22 0 554 0 54.00 3.70 4.10 4.15 0 0 0
September 16, 2022 0.07 0.15 0.15 0 24 0 55.00 4.70 5.00 5.05 0 8 0
September 16, 2022 0.01 0.12 0.12 0 54 0 56.00 5.65 6.00 6.05 0 0 0
September 16, 2022 0 0.09 0.09 0 23 0 58.00 7.65 7.95 8.00 0 0 0
September 16, 2022 0 0.07 0.07 0 14 0 60.00 9.60 9.90 10.00 0 0 0
September 16, 2022 0 0.07 0.07 0 0 0 65.00 14.60 14.90 14.90 0 0 0
September 16, 2022 0 0.07 0.07 0 0 0 70.00 19.60 19.90 19.95 0 0 0
October 21, 2022 12.45 12.80 12.80 0 0 0 38.00 0.04 0.17 0.18 0 0 0
October 21, 2022 10.50 10.85 10.85 0 0 0 40.00 0.08 0.20 0.23 0 5 0
October 21, 2022 9.50 9.80 9.85 0 0 0 41.00 0.10 0.22 0.26 0 0 0
October 21, 2022 8.55 8.85 8.80 0 0 0 42.00 0.12 0.25 0.28 0 0 0
October 21, 2022 7.55 7.85 7.85 0 0 0 43.00 0.16 0.31 0.31 0 0 0
October 21, 2022 6.60 6.90 6.95 0 0 0 44.00 0.24 0.37 0.35 0 0 0
October 21, 2022 5.70 5.95 6.00 0 0 0 45.00 0.33 0.45 0.43 0 0 0
October 21, 2022 4.80 5.05 5.10 0 10 0 46.00 0.41 0.55 0.55 0 10 0
October 21, 2022 3.90 4.20 4.25 0 11 0 47.00 0.55 0.70 0.70 0 0 0
October 21, 2022 3.10 3.35 3.40 0 0 0 48.00 0.75 0.90 0.90 0 10 0
October 21, 2022 2.35 2.60 2.60 0 8 0 49.00 1.00 1.20 1.15 0 0 0
October 21, 2022 1.70 1.95 1.95 0 15 0 50.00 1.35 1.60 1.55 0 0 0
October 21, 2022 0.80 0.95 1.15 0.20 136 5 52.00 2.40 2.65 2.65 0 0 0
October 21, 2022 0.33 0.43 0.47 0 0 0 54.00 3.90 4.20 4.15 0 0 0
October 21, 2022 0.12 0.22 0.22 0 7 0 56.00 5.70 5.95 6.05 0 0 0
October 21, 2022 0.01 0.14 0.15 0 0 0 58.00 7.60 7.95 8.00 0 0 0
October 21, 2022 0.01 0.10 0.11 0 0 0 60.00 9.65 9.90 9.95 0 0 0
November 18, 2022 12.50 12.80 12.80 0 0 0 38.00 0.09 0.24 0.25 0 0 0
November 18, 2022 10.55 10.85 10.85 0 0 0 40.00 0.14 0.27 0.31 0 1 0
November 18, 2022 9.60 9.90 9.90 0 0 0 41.00 0.17 0.31 0.35 0 0 0
November 18, 2022 8.65 8.95 9.00 0 0 0 42.00 0.25 0.39 0.40 0 0 0
November 18, 2022 7.70 8.00 8.10 0 0 0 43.00 0.30 0.47 0.47 0 0 0
November 18, 2022 6.80 7.10 7.20 0 0 0 44.00 0.39 0.60 0.60 0 0 0
November 18, 2022 5.90 6.25 6.30 0 0 0 45.00 0.50 0.65 0.65 0 0 0
November 18, 2022 5.05 5.35 5.45 0 0 0 46.00 0.65 0.80 0.80 0 2 0
November 18, 2022 4.20 4.55 4.65 0 0 0 47.00 0.85 1.00 1.00 0 0 0
November 18, 2022 3.50 3.75 3.80 0 0 0 48.00 1.10 1.25 1.25 0 2 0
November 18, 2022 2.75 3.10 3.10 0 0 0 49.00 1.35 1.55 1.55 0 2 0
November 18, 2022 2.10 2.45 2.40 0 12 0 50.00 1.65 1.90 1.90 0 0 0
November 18, 2022 1.10 1.35 1.40 0 617 0 52.00 2.65 2.95 2.95 0 0 0
November 18, 2022 0.60 0.75 0.75 0 4 0 54.00 4.10 4.40 4.45 0 0 0
November 18, 2022 0.28 0.39 0.40 0 0 0 56.00 5.70 6.10 6.15 0 0 0
November 18, 2022 0.12 0.22 0.23 0 0 0 58.00 7.60 7.90 8.00 0 0 0
November 18, 2022 0.01 0.14 0.15 0 0 0 60.00 9.65 9.90 9.90 0 0 0
December 16, 2022 15.40 15.90 15.95 0 2 0 35.00 0.07 0.25 0.24 0 3 0
December 16, 2022 14.45 14.90 14.95 0 0 0 36.00 0.09 0.27 0.27 0 2 0
December 16, 2022 12.50 12.95 13.00 0 0 0 38.00 0.14 0.32 0.34 0 36 0
December 16, 2022 10.50 11.00 11.05 0 4 0 40.00 0.21 0.39 0.44 0 5 0
December 16, 2022 9.60 10.05 10.10 0 0 0 41.00 0.28 0.48 0.46 0 0 0
December 16, 2022 8.70 9.15 9.15 0 0 0 42.00 0.34 0.55 0.50 0 4 0
December 16, 2022 7.70 8.20 8.20 0 0 0 43.00 0.46 0.65 0.65 0 0 0
December 16, 2022 6.80 7.25 7.30 0 12 0 44.00 0.55 0.75 0.75 0 10 0
December 16, 2022 6.05 6.35 6.35 0 5 0 45.00 0.70 0.90 0.90 0 18 0
December 16, 2022 5.20 5.50 5.55 0 0 0 46.00 0.85 1.10 1.10 0 1 0
December 16, 2022 4.40 4.75 4.80 0 11 0 47.00 1.15 1.30 1.30 0 0 0
December 16, 2022 3.70 4.00 4.00 0 1,039 0 48.00 1.40 1.60 1.60 0 7 0
December 16, 2022 3.00 3.30 3.30 0 10 0 49.00 1.70 1.95 1.95 0 2 0
December 16, 2022 2.30 2.70 2.65 0 83 0 50.00 2.15 2.35 2.35 0 33 0
December 16, 2022 1.35 1.65 1.40 -0.30 10 2 52.00 3.10 3.45 3.45 0 2 0
December 16, 2022 0.75 1.00 1.00 0 1 0 54.00 4.45 4.80 4.75 0 0 0
December 16, 2022 0.50 0.75 0.75 0 104 0 55.00 5.20 5.60 5.60 0 22 0
December 16, 2022 0.38 0.55 0.55 0 0 0 56.00 6.00 6.50 6.55 0 0 0
December 16, 2022 0.19 0.34 0.37 0 0 0 58.00 7.75 8.25 8.20 0 0 0
December 16, 2022 0.04 0.22 0.22 0 0 0 60.00 9.65 10.00 10.00 0 2 0
December 16, 2022 0 0.11 0.11 0 0 0 65.00 14.50 14.85 14.85 0 2 0
December 16, 2022 0 0.08 0.08 0 0 0 70.00 19.50 19.85 19.85 0 10 0
January 20, 2023 10.55 11.10 11.15 0 0 0 40.00 0.30 0.50 0.50 0 0 0
January 20, 2023 8.70 9.30 9.30 0 0 0 42.00 0.44 0.70 0.65 0 0 0
January 20, 2023 7.70 8.40 8.40 0 0 0 43.00 0.55 0.75 0.75 0 0 0
January 20, 2023 6.95 7.35 7.45 0 0 0 44.00 0.70 0.90 0.90 0 0 0
January 20, 2023 6.15 6.55 6.55 0 0 0 45.00 0.85 1.10 1.10 0 0 0
January 20, 2023 5.40 5.75 5.75 0 0 0 46.00 1.05 1.30 1.30 0 0 0
January 20, 2023 4.65 5.00 5.00 0 30 0 47.00 1.30 1.55 1.55 0 10 0
January 20, 2023 3.90 4.25 4.30 0 0 0 48.00 1.60 1.85 1.85 0 2 0
January 20, 2023 3.25 3.60 3.60 0 0 0 49.00 1.95 2.20 2.20 0 2 0
January 20, 2023 2.70 3.00 3.00 0 0 0 50.00 2.35 2.60 2.60 0 0 0
January 20, 2023 1.60 2.00 2.00 0 570 0 52.00 3.30 3.70 3.65 0 0 0
January 20, 2023 1.00 1.35 1.30 0 0 0 54.00 4.60 5.00 5.00 0 0 0
January 20, 2023 0.55 0.80 0.85 0 0 0 56.00 6.15 6.50 6.60 0 0 0
January 20, 2023 0.29 0.49 0.55 0 0 0 58.00 7.75 8.20 8.25 0 0 0
January 20, 2023 0.14 0.33 0.35 0 0 0 60.00 9.65 10.05 10.05 0 0 0
March 17, 2023 15.35 16.00 16.05 0 0 0 35.00 0.17 0.36 0.38 0 28 0
March 17, 2023 10.65 11.30 11.35 0 0 0 40.00 0.50 0.70 0.70 0 20 0
March 17, 2023 8.75 9.50 9.60 0 0 0 42.00 0.70 0.95 0.95 0 0 0
March 17, 2023 7.15 7.70 7.70 0 0 0 44.00 1.05 1.25 1.25 0 2 0
March 17, 2023 6.35 6.90 7.00 0 0 0 45.00 1.25 1.50 1.50 0 13 0
March 17, 2023 5.80 6.15 6.20 0 0 0 46.00 1.50 1.70 1.70 0 10 0
March 17, 2023 4.35 4.70 4.80 0 1 0 48.00 2.10 2.35 2.35 0 0 0
March 17, 2023 3.10 3.50 3.50 0 1 0 50.00 2.85 3.15 3.15 0 15 0
March 17, 2023 1.05 1.40 1.40 0 23 0 55.00 5.70 6.15 6.10 0 0 0
March 17, 2023 0.28 0.60 0.55 0 0 0 60.00 9.75 10.30 10.35 0 0 0
March 17, 2023 0 0.15 0.15 0 0 0 70.00 19.45 19.85 19.90 0 0 0
June 16, 2023 15.40 16.10 16.15 0 0 0 35.00 0.26 0.60 0.60 0 0 0
June 16, 2023 10.80 11.55 11.60 0 0 0 40.00 0.65 1.05 1.00 0 0 0
June 16, 2023 9.00 9.75 9.90 0 0 0 42.00 0.90 1.30 1.30 0 0 0
June 16, 2023 7.45 8.05 8.15 0 0 0 44.00 1.30 1.75 1.70 0 3 0
June 16, 2023 6.75 7.35 7.40 0 0 0 45.00 1.50 1.95 1.95 0 0 0
June 16, 2023 6.05 6.60 6.70 0 0 0 46.00 1.80 2.20 2.25 0 0 0
June 16, 2023 4.65 5.25 5.30 0 20 0 48.00 2.45 2.95 2.90 0 0 0
June 16, 2023 3.55 4.05 4.10 0 90 0 50.00 3.30 3.70 3.75 0 0 0
June 16, 2023 1.55 1.95 2.05 0 10 0 55.00 6.15 6.70 6.95 0 0 0
June 16, 2023 0.55 0.95 0.95 0 0 0 60.00 10.00 10.80 10.95 0 0 0
June 16, 2023 0.01 0.28 0.29 0 0 0 70.00 19.40 19.95 20.15 0 0 0