Interest rate derivative trading will cease at 1:30 p.m. today, September 29, 2023. Furthermore, the interest rate derivative market will be closed on October 2, 2023.

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.

BEPC – Brookfield Renewable Corporation

Last update: September 29, 2023 at 12:08 p.m.   (Real-time)

  • Last price: 32.620
  • Net change: -0.700
  • Bid price: 32.610
  • Ask price: 32.630
  • 30-day historical volatility: 35.40%
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: 1,236
Volume: 54
Open interest: 699
Volume: 135
October 20, 2023 4.55 4.95 0 0 0 0 28.00 0.07 0.15 0 0 0 0
October 20, 2023 2.85 3.10 3.70 0 0 0 30.00 0.21 0.30 0.23 -0.02 0 15
October 20, 2023 2.00 2.20 0 0 0 0 31.00 0.36 0.45 0.30 0.30 0 5
October 20, 2023 1.30 1.45 2.00 0 0 0 32.00 0.60 0.75 0.55 0 18 0
October 20, 2023 0.75 0.90 1.30 0 0 0 33.00 1.05 1.20 0.95 0.10 5 26
October 20, 2023 0.35 0.50 0.75 0 0 0 34.00 1.65 1.80 1.35 0 31 0
October 20, 2023 0.15 0.25 0.27 -0.13 4 10 35.00 2.40 2.60 2.05 0 51 0
October 20, 2023 0.06 0.15 0.20 0 0 0 36.00 3.25 3.75 2.90 0 21 0
October 20, 2023 0.02 0.10 0.15 0 277 0 37.00 4.25 4.75 3.95 0 33 0
October 20, 2023 0 0.09 0.10 0 450 0 38.00 5.25 5.75 4.95 0 0 0
October 20, 2023 0 0.16 0.09 0 26 0 39.00 6.25 6.75 5.90 0 0 0
October 20, 2023 0 0.16 0.15 0 39 0 40.00 7.25 7.75 6.95 0 1 0
October 20, 2023 0 0.15 0.15 0 50 0 41.00 8.25 8.75 7.95 0 0 0
October 20, 2023 0 0.15 0.15 0 10 0 42.00 9.25 9.75 8.95 0 0 0
October 20, 2023 0 0.16 0.15 0 4 0 43.00 10.25 10.75 9.95 0 0 0
October 20, 2023 0 0.16 0.15 0 0 0 44.00 11.25 11.75 10.95 0 0 0
October 20, 2023 0 0.15 0.15 0 2 0 45.00 12.25 12.75 11.95 0 0 0
October 20, 2023 0 0.15 0.15 0 0 0 46.00 13.25 13.75 12.95 0 0 0
October 20, 2023 0 0.15 0.15 0 0 0 47.00 14.25 14.75 13.95 0 0 0
October 20, 2023 0 0.14 0.15 0 0 0 48.00 15.25 15.75 14.95 0 0 0
October 20, 2023 0 0.14 0.15 0 0 0 49.00 16.25 16.75 15.95 0 0 0
October 20, 2023 0 0.14 0.15 0 0 0 50.00 17.25 17.75 16.95 0 0 0
October 20, 2023 0 0.14 0.15 0 0 0 52.00 19.25 19.75 18.95 0 0 0
October 20, 2023 0 0.13 0.15 0 0 0 56.00 23.25 23.75 22.95 0 0 0
November 17, 2023 5.05 5.30 0 0 0 0 28.00 0.31 0.44 0.35 0.35 0 5
November 17, 2023 3.25 3.75 4.20 0 0 0 30.00 0.55 0.70 0.60 0 18 0
November 17, 2023 2.60 2.75 0 0 0 0 31.00 0.80 0.90 0 0 0 0
November 17, 2023 1.90 2.05 2.15 -0.40 0 18 32.00 1.10 1.25 1.00 0 18 8
November 17, 2023 1.35 1.50 1.55 -0.35 0 21 33.00 1.55 1.65 1.35 0 11 0
November 17, 2023 0.90 1.05 1.35 0 0 0 34.00 2.10 2.25 1.85 0 14 0
November 17, 2023 0.60 0.70 0.95 0 0 0 35.00 2.75 2.95 2.45 0 11 0
November 17, 2023 0.35 0.49 0.65 0 0 0 36.00 3.50 4.00 3.35 0 16 0
November 17, 2023 0.22 0.30 0.43 0 0 0 37.00 4.35 4.60 4.15 0 117 0
November 17, 2023 0.12 0.20 0.29 0 0 0 38.00 5.15 5.75 5.05 0 0 0
November 17, 2023 0.07 0.15 0.13 -0.07 16 5 39.00 6.25 6.75 6.15 0 0 0
November 17, 2023 0.02 0.10 0.15 0 41 0 40.00 7.25 7.75 7.15 0 0 0
November 17, 2023 0.03 0.10 0.10 0 6 0 41.00 8.25 8.85 8.15 0 0 0
November 17, 2023 0.02 0.10 0.10 0 0 0 42.00 9.25 9.85 9.15 0 0 0
November 17, 2023 0 0.49 0.10 0 10 0 43.00 10.25 10.85 10.15 0 0 0
November 17, 2023 0 0.17 0.49 0 44 0 44.00 11.20 11.80 11.20 0 0 0
November 17, 2023 0 0.17 0.49 0 0 0 45.00 12.20 12.80 12.25 0 35 0
November 17, 2023 0 0.17 0.49 0 0 0 46.00 13.20 13.80 13.25 0 0 0
November 17, 2023 0.03 0.16 0.49 0 10 0 47.00 14.20 14.80 14.25 0 0 0
November 17, 2023 0 0.16 0.49 0 0 0 48.00 15.20 15.80 15.25 0 0 0
November 17, 2023 0 0.16 0.49 0 0 0 49.00 16.20 16.80 16.25 0 0 0
November 17, 2023 0 0.16 0.49 0 0 0 50.00 17.20 17.80 17.25 0 0 0
November 17, 2023 0 0.15 0.49 0 0 0 52.00 19.20 19.80 19.25 0 0 0
November 17, 2023 0 0.14 0.49 0 0 0 56.00 23.20 23.80 23.25 0 0 0
December 15, 2023 5.15 5.40 0 0 0 0 28.00 0.55 0.70 0 0 0 0
December 15, 2023 3.50 3.70 4.30 0 0 0 30.00 0.90 1.05 0.90 0 2 0
December 15, 2023 2.80 2.95 0 0 0 0 31.00 1.20 1.35 0 0 0 0
December 15, 2023 2.15 2.30 2.75 0 0 0 32.00 1.55 1.70 1.55 0.10 10 10
December 15, 2023 1.60 1.75 2.15 0 0 0 33.00 2.05 2.20 1.85 0 0 0
December 15, 2023 1.15 1.30 1.60 0 11 0 34.00 2.60 2.80 2.35 0 17 0
December 15, 2023 0.80 0.95 1.20 0 0 0 35.00 3.30 3.50 2.95 0 7 0
December 15, 2023 0.55 0.70 0.85 0 4 0 36.00 4.00 4.30 3.70 0 0 0
December 15, 2023 0.35 0.49 0.65 0 0 0 37.00 4.80 5.10 4.50 0 0 0
December 15, 2023 0.25 0.33 0.43 0 0 0 38.00 5.70 5.90 5.30 0 3 0
December 15, 2023 0.15 0.23 0.31 0 0 0 39.00 6.50 7.05 6.20 0 1 0
December 15, 2023 0.10 0.20 0.23 0 6 0 40.00 7.45 8.00 7.35 0 20 0
December 15, 2023 0.05 0.15 0.18 0 14 0 41.00 8.45 8.95 8.20 0 0 0
December 15, 2023 0.03 0.10 0.14 0 8 0 42.00 9.35 9.95 9.25 0 2 0
December 15, 2023 0.01 0.10 0.10 0 0 0 43.00 10.40 10.90 10.25 0 0 0
December 15, 2023 0 0.10 0.10 0 2 0 44.00 11.40 11.90 11.20 0 0 0
December 15, 2023 0 0.10 0.10 0 61 0 45.00 12.30 12.90 12.20 0 0 0
December 15, 2023 0 0.22 0.10 0 20 0 46.00 13.30 13.90 13.10 0 0 0
December 15, 2023 0 0.18 0.23 0 0 0 47.00 14.25 14.85 14.00 0 0 0
December 15, 2023 0 0.17 0.23 0 20 0 48.00 15.25 15.85 15.05 0 0 0
December 15, 2023 0 0.17 0.21 0 50 0 50.00 17.25 17.85 17.05 0 0 0
December 15, 2023 0 0.16 0.22 0 0 0 55.00 22.20 22.80 22.00 0 0 0
December 15, 2023 0 0.15 0.22 0 20 0 60.00 27.20 27.80 27.00 0 0 0
January 19, 2024 5.35 5.60 0 0 0 0 28.00 0.75 0.85 0.70 0.70 0 8
January 19, 2024 3.60 4.00 4.50 0 0 0 30.00 1.15 1.30 1.10 0 4 0
January 19, 2024 3.05 3.30 0 0 0 0 31.00 1.45 1.60 0 0 0 0
January 19, 2024 2.45 2.65 3.10 0 0 0 32.00 1.85 2.00 1.70 0 0 0
January 19, 2024 1.90 2.10 2.45 0 0 0 33.00 2.30 2.50 2.10 0 0 0
January 19, 2024 1.45 1.65 1.90 0 0 0 34.00 2.85 3.10 2.60 0 0 0
January 19, 2024 1.10 1.25 1.50 0 0 0 35.00 3.50 3.70 3.20 0 5 0
January 19, 2024 0.80 0.95 1.15 0 0 0 36.00 4.20 4.40 3.90 0 42 0
January 19, 2024 0.60 0.75 0.85 0 0 0 37.00 5.00 5.20 4.65 0 0 0
January 19, 2024 0.40 0.55 0.65 0 0 0 38.00 5.80 6.10 5.45 0 7 0
January 19, 2024 0.30 0.44 0.49 0 2 0 39.00 6.70 6.85 6.30 0 0 0
January 19, 2024 0.20 0.34 0.37 0 0 0 40.00 7.40 8.10 7.20 0 0 0
January 19, 2024 0.15 0.25 0.29 0 0 0 41.00 8.35 9.00 8.35 0 0 0
January 19, 2024 0.10 0.20 0.22 0 5 0 42.00 9.30 10.00 9.30 0 0 0
January 19, 2024 0.05 0.15 0.19 0 0 0 43.00 10.25 10.95 10.30 0 0 0
January 19, 2024 0.02 0.15 0.15 0 12 0 44.00 11.25 11.95 11.25 0 0 0
January 19, 2024 0.01 0.10 0.10 0 0 0 45.00 12.20 12.90 12.25 0 0 0
January 19, 2024 0.01 0.10 0.10 0 0 0 46.00 13.20 13.90 13.25 0 0 0
January 19, 2024 0 0.10 0.10 0 0 0 48.00 15.15 15.90 15.20 0 0 0
February 16, 2024 5.45 5.80 0 0 0 0 28.00 0.90 1.05 0 0 0 0
February 16, 2024 4.00 4.30 4.80 0 0 0 30.00 1.35 1.50 1.30 0 0 0
February 16, 2024 3.30 3.60 0 0 0 0 31.00 1.70 1.85 0 0 0 0
February 16, 2024 2.80 2.95 3.40 0 0 0 32.00 2.05 2.25 1.90 0 0 0
February 16, 2024 2.25 2.40 2.75 0 0 0 33.00 2.55 2.70 2.30 0 0 0
February 16, 2024 1.80 1.95 2.25 0 0 0 34.00 3.00 3.30 2.80 0 0 0
February 16, 2024 1.40 1.55 1.80 0 0 0 35.00 3.70 3.90 3.40 0 0 0
February 16, 2024 1.10 1.25 1.45 0 0 0 36.00 4.30 4.60 4.10 0 0 0
February 16, 2024 0.80 1.00 1.15 0 0 0 37.00 5.10 5.40 4.80 0 0 0
February 16, 2024 0.60 0.75 0.90 0 0 0 38.00 5.90 6.20 5.60 0 0 0
February 16, 2024 0.45 0.60 0.70 0 0 0 39.00 6.70 7.00 6.40 0 0 0
February 16, 2024 0.35 0.45 0.55 0 0 0 40.00 7.60 8.00 7.30 0 0 0
February 16, 2024 0.25 0.35 0.43 0 0 0 41.00 8.35 9.10 8.20 0 0 0
February 16, 2024 0.15 0.30 0.34 0 0 0 42.00 9.30 10.05 9.40 0 0 0
February 16, 2024 0.10 0.25 0.25 0 0 0 43.00 10.25 11.00 10.35 0 0 0
February 16, 2024 0.06 0.20 0.20 0 0 0 44.00 11.20 12.00 11.30 0 0 0
March 15, 2024 5.60 5.90 0 0 0 0 28.00 1.10 1.25 0 0 0 0
March 15, 2024 4.10 4.40 4.90 0 0 0 30.00 1.65 1.80 1.55 0 0 0
March 15, 2024 3.50 3.70 0 0 0 0 31.00 2.00 2.15 0 0 0 0
March 15, 2024 2.90 3.10 3.50 0 0 0 32.00 2.40 2.55 2.25 0 0 0
March 15, 2024 2.40 2.60 2.90 0 0 0 33.00 2.90 3.10 2.65 0 0 0
March 15, 2024 1.95 2.10 2.40 0 0 0 34.00 3.40 3.60 3.20 0 0 0
March 15, 2024 1.55 1.70 1.95 0 0 0 35.00 4.00 4.30 3.80 0 16 0
March 15, 2024 1.20 1.40 1.60 0 0 0 36.00 4.70 4.90 4.40 0 0 0
March 15, 2024 0.95 1.10 1.25 0 0 0 37.00 5.40 5.65 5.05 0 0 0
March 15, 2024 0.75 0.90 1.00 0 0 0 38.00 6.20 6.40 5.80 0 0 0
March 15, 2024 0.55 0.70 0.80 0 0 0 39.00 7.00 7.25 6.60 0 0 0
March 15, 2024 0.40 0.55 0.65 0 0 0 40.00 7.80 8.10 7.50 0 10 0
March 15, 2024 0.30 0.45 0.50 0 0 0 41.00 8.70 9.00 8.30 0 0 0
March 15, 2024 0.20 0.34 0.40 0 2 0 42.00 9.35 10.15 9.20 0 12 0
March 15, 2024 0.11 0.25 0.25 0 0 0 44.00 11.25 12.05 11.25 0 0 0
March 15, 2024 0.06 0.20 0.20 0 0 0 45.00 12.20 13.00 12.35 0 0 0
March 15, 2024 0.06 0.15 0.20 0 0 0 46.00 13.20 14.00 13.30 0 0 0
March 15, 2024 0.02 0.10 0.15 0 0 0 48.00 15.15 15.95 15.35 0 0 0
March 15, 2024 0.01 0.10 0.10 0 0 0 50.00 17.10 17.90 17.25 0 0 0
March 15, 2024 0 0.25 0.31 0 0 0 55.00 22.10 22.90 22.25 0 0 0
March 15, 2024 0 0.23 0.29 0 0 0 60.00 27.10 27.90 27.25 0 0 0
June 21, 2024 8.40 8.70 9.30 0 0 0 25.00 1.10 1.20 1.05 -0.05 0 27
June 21, 2024 4.70 5.00 5.40 0 0 0 30.00 2.30 2.55 2.25 0 39 0
June 21, 2024 3.50 3.80 4.10 0 0 0 32.00 3.10 3.35 2.95 0 10 0
June 21, 2024 2.60 2.80 3.10 0 0 0 34.00 4.10 4.40 3.90 0 6 0
June 21, 2024 2.20 2.40 2.65 0 0 0 35.00 4.70 5.00 4.50 0 13 0
June 21, 2024 1.85 2.05 2.25 0 1 0 36.00 5.30 5.60 5.10 0 0 0
June 21, 2024 1.30 1.50 1.65 0 0 0 38.00 6.70 6.95 6.50 0.05 0 4
June 21, 2024 0.90 1.10 1.15 0 5 0 40.00 8.30 8.60 7.85 0 0 0
June 21, 2024 0.60 0.75 0.80 0 1 0 42.00 9.90 10.30 9.60 0 13 0
June 21, 2024 0.40 0.55 0.65 0 0 0 44.00 11.70 12.10 11.40 0 10 0
June 21, 2024 0.30 0.49 0.50 0 0 0 45.00 12.60 13.00 12.20 0 0 0
June 21, 2024 0.25 0.44 0.44 0 0 0 46.00 13.20 14.15 13.50 0 0 0
June 21, 2024 0.15 0.30 0.34 0 0 0 48.00 15.15 16.10 15.45 0 0 0
June 21, 2024 0.10 0.25 0.24 0 3 0 50.00 17.10 18.05 17.35 0 0 0
September 20, 2024 8.70 8.90 9.50 0 0 0 25.00 1.40 1.55 1.45 0.05 30 22
September 20, 2024 5.10 5.40 5.80 0 0 0 30.00 2.80 3.05 2.70 0 20 0
September 20, 2024 3.90 4.30 4.60 0 0 0 32.00 3.60 3.90 3.50 0 0 0
September 20, 2024 3.00 3.30 3.60 0 0 0 34.00 4.60 4.90 4.40 0 0 0
September 20, 2024 2.30 2.55 2.70 0 0 0 36.00 5.80 6.10 5.60 0 0 0
September 20, 2024 1.70 1.95 2.10 0 0 0 38.00 7.10 7.50 6.85 0 0 0
September 20, 2024 1.25 1.50 1.60 0 0 0 40.00 8.60 9.00 8.40 0.10 0 5
September 20, 2024 0.90 1.15 1.20 0 0 0 42.00 10.20 10.60 9.90 0 0 0
September 20, 2024 0.55 0.75 0.75 0 0 0 45.00 12.80 13.20 12.35 0 0 0