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.

BLDP – Ballard Power Systems Inc.

Last update: May 28, 2022 at 8:46 a.m.   (Real-time)

  • Last price: 9.960
  • Net change: 0.570
  • Bid price: 9.930
  • Ask price: 9.970
  • 30-day historical volatility: 86.76%
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: 3,641
Volume: 149
Open interest: 1,655
Volume: 95
June 17, 2022 2.85 3.05 3.05 0 0 0 7.00 0.01 0.10 0.10 0 0 0
June 17, 2022 2.65 2.85 2.85 0 0 0 7.25 0.01 0.13 0.13 0 0 0
June 17, 2022 2.40 2.60 2.60 0 0 0 7.50 0.02 0.15 0.15 0 32 0
June 17, 2022 2.20 2.40 2.40 0 16 0 7.75 0.05 0.17 0.17 0 20 0
June 17, 2022 1.95 2.15 2.15 0 15 0 8.00 0.08 0.21 0.21 0 45 0
June 17, 2022 1.75 1.95 1.95 0 74 0 8.25 0.11 0.24 0.24 0 15 0
June 17, 2022 1.55 1.75 1.75 0.30 37 21 8.50 0.16 0.25 0.25 0 15 0
June 17, 2022 1.40 1.55 1.55 0 0 0 8.75 0.21 0.30 0.30 0 14 0
June 17, 2022 1.20 1.35 1.35 0.20 73 10 9.00 0.28 0.40 0.40 0 38 0
June 17, 2022 1.05 1.20 1.20 0 25 0 9.25 0.36 0.45 0.45 0 30 0
June 17, 2022 0.90 1.05 1.05 0 120 0 9.50 0.46 0.55 0.55 0 94 0
June 17, 2022 0.75 0.90 0.90 0 27 0 9.75 0.60 0.70 0.70 0 4 0
June 17, 2022 0.65 0.75 0.75 0.15 35 6 10.00 0.70 0.80 0.80 -0.35 16 50
June 17, 2022 0.41 0.55 0.55 0 34 0 10.50 1.00 1.10 1.10 0 10 0
June 17, 2022 0.26 0.40 0.40 0 110 52 11.00 1.30 1.45 1.45 -0.50 56 30
June 17, 2022 0.16 0.25 0.25 0 44 0 11.50 1.70 1.85 1.85 -0.55 10 15
June 17, 2022 0.10 0.25 0.25 0 10 0 12.00 2.15 2.30 2.30 0 28 0
June 17, 2022 0.06 0.19 0.19 -0.05 65 10 12.50 2.60 2.75 2.75 0 203 0
June 17, 2022 0.02 0.17 0.17 0 66 0 13.00 3.10 3.30 3.30 0 15 0
June 17, 2022 0.02 0.14 0.14 0 10 0 13.50 3.55 3.75 3.75 0 4 0
June 17, 2022 0.01 0.10 0.10 0 10 0 14.00 4.05 4.25 4.25 0 77 0
June 17, 2022 0.02 0.12 0.12 0 200 0 14.50 4.55 4.75 4.75 0 45 0
June 17, 2022 0 0.11 0.11 0 171 0 15.00 5.05 5.25 5.25 0 25 0
June 17, 2022 0 0.10 0.10 0 13 0 15.50 5.50 5.70 5.70 0 0 0
June 17, 2022 0 0.08 0.08 0 40 0 16.00 6.00 6.20 6.20 0 1 0
June 17, 2022 0 0.20 0.20 0 30 0 16.50 6.50 6.70 6.70 0 10 0
June 17, 2022 0 0.17 0.17 0 92 0 17.00 7.00 7.20 7.20 0 0 0
June 17, 2022 0 0.15 0.15 0 105 0 17.50 7.45 7.65 7.65 0 0 0
June 17, 2022 0 0.15 0.15 0 64 0 18.00 7.95 8.15 8.15 0 0 0
June 17, 2022 0 0.15 0.15 0 75 0 19.00 8.95 9.15 9.15 0 0 0
June 17, 2022 0 0.15 0.15 0 13 0 20.00 9.95 10.15 10.15 0 0 0
June 17, 2022 0 0.15 0.15 0 0 0 21.00 10.95 11.15 11.15 0 26 0
June 17, 2022 0 0.15 0.15 0 18 0 22.00 11.95 12.15 12.15 0 0 0
June 17, 2022 0 0.15 0.15 0 7 0 23.00 12.95 13.15 13.15 0 0 0
June 17, 2022 0 0.15 0.15 0 13 0 24.00 13.95 14.15 14.15 0 0 0
June 17, 2022 0 0.15 0.15 0 10 0 25.00 14.95 15.15 15.15 0 0 0
June 17, 2022 0 0.15 0.15 0 10 0 26.00 15.95 16.15 16.15 0 0 0
June 17, 2022 0 0.15 0.15 0 0 0 28.00 17.95 18.15 18.15 0 0 0
June 17, 2022 0 0.15 0.15 0 13 0 30.00 19.95 20.15 20.15 0 0 0
July 15, 2022 3.00 3.15 3.15 0 0 0 7.00 0.10 0.22 0.22 0 20 0
July 15, 2022 2.80 2.95 2.95 0 0 0 7.25 0.12 0.24 0.24 0 0 0
July 15, 2022 2.60 2.75 2.75 0 0 0 7.50 0.16 0.24 0.24 0 50 0
July 15, 2022 2.40 2.55 2.55 0 0 0 7.75 0.21 0.29 0.29 0 0 0
July 15, 2022 2.20 2.35 2.35 0 0 0 8.00 0.26 0.35 0.35 0 0 0
July 15, 2022 2.00 2.15 2.15 0 0 0 8.25 0.33 0.44 0.44 0 0 0
July 15, 2022 1.80 2.00 2.00 0 1 0 8.50 0.40 0.49 0.49 0 0 0
July 15, 2022 1.65 1.80 1.80 0 15 0 8.75 0.48 0.60 0.60 0 0 0
July 15, 2022 1.50 1.65 1.65 0 0 0 9.00 0.55 0.70 0.70 0 56 0
July 15, 2022 1.35 1.50 1.50 0 3 0 9.25 0.65 0.80 0.80 0 0 0
July 15, 2022 1.20 1.35 1.35 0 0 0 9.50 0.75 0.90 0.90 0 30 0
July 15, 2022 1.10 1.20 1.20 0 0 0 9.75 0.85 1.00 1.00 0 5 0
July 15, 2022 0.95 1.10 1.10 0 11 0 10.00 1.00 1.15 1.15 0 33 0
July 15, 2022 0.75 0.90 0.90 0 34 0 10.50 1.25 1.40 1.40 0 0 0
July 15, 2022 0.55 0.70 0.70 0 17 0 11.00 1.60 1.75 1.75 0 5 0
July 15, 2022 0.42 0.55 0.55 0 0 0 11.50 1.95 2.10 2.10 0 1 0
July 15, 2022 0.31 0.44 0.44 0 29 5 12.00 2.30 2.50 2.50 0 2 0
July 15, 2022 0.23 0.31 0.31 0 5 0 12.50 2.75 2.95 2.95 0 11 0
July 15, 2022 0.17 0.29 0.29 -0.04 16 11 13.00 3.20 3.35 3.35 0 10 0
July 15, 2022 0.13 0.24 0.24 0 15 0 13.50 3.65 3.80 3.80 0 0 0
July 15, 2022 0.11 0.21 0.21 0 13 0 14.00 4.10 4.30 4.30 0 0 0
July 15, 2022 0.06 0.19 0.19 0 211 0 14.50 4.55 4.75 4.75 0 0 0
July 15, 2022 0.06 0.15 0.15 0 5 0 15.00 5.00 5.25 5.25 0 0 0
July 15, 2022 0.02 0.13 0.13 0 0 0 15.50 5.50 5.70 5.70 0 0 0
July 15, 2022 0.02 0.13 0.13 0 12 0 16.00 6.00 6.20 6.20 0 10 0
July 15, 2022 0.02 0.11 0.11 0 30 0 16.50 6.50 6.70 6.70 0 0 0
July 15, 2022 0.02 0.10 0.10 0 0 0 17.00 7.00 7.20 7.20 0 0 0
July 15, 2022 0.01 0.10 0.10 0 0 0 18.00 8.00 8.15 8.15 0 0 0
August 19, 2022 3.10 3.35 3.35 0 0 0 7.00 0.25 0.39 0.39 0 0 0
August 19, 2022 2.95 3.15 3.15 0 0 0 7.25 0.30 0.44 0.44 0 0 0
August 19, 2022 2.75 2.95 2.95 0 0 0 7.50 0.35 0.50 0.50 0 0 0
August 19, 2022 2.60 2.80 2.80 0 0 0 7.75 0.41 0.55 0.55 0 0 0
August 19, 2022 2.40 2.60 2.60 0 12 0 8.00 0.46 0.60 0.60 0 0 0
August 19, 2022 2.25 2.45 2.45 0 0 0 8.25 0.55 0.70 0.70 0 0 0
August 19, 2022 2.10 2.30 2.30 0 2 0 8.50 0.65 0.80 0.80 0 0 0
August 19, 2022 1.95 2.15 2.15 0 16 0 8.75 0.75 0.90 0.90 0 0 0
August 19, 2022 1.80 2.00 2.00 0 0 0 9.00 0.85 1.00 1.00 0 10 0
August 19, 2022 1.70 1.85 1.85 0 0 0 9.25 0.95 1.15 1.15 0 0 0
August 19, 2022 1.55 1.70 1.70 0 0 0 9.50 1.10 1.25 1.25 0 0 0
August 19, 2022 1.40 1.60 1.60 0 0 0 9.75 1.20 1.40 1.40 0 0 0
August 19, 2022 1.30 1.50 1.50 0 0 0 10.00 1.35 1.50 1.50 0 0 0
August 19, 2022 1.10 1.25 1.25 0 0 0 10.50 1.60 1.80 1.80 0 10 0
August 19, 2022 0.90 1.05 1.05 0 8 0 11.00 1.90 2.10 2.10 0 15 0
August 19, 2022 0.75 0.90 0.90 0 0 0 11.50 2.25 2.40 2.40 0 15 0
August 19, 2022 0.60 0.75 0.75 0 0 0 12.00 2.60 2.80 2.80 0 1 0
August 19, 2022 0.50 0.65 0.65 0 10 0 12.50 3.00 3.25 3.25 0 0 0
August 19, 2022 0.41 0.55 0.55 -0.04 20 5 13.00 3.40 3.65 3.65 0 13 0
August 19, 2022 0.35 0.49 0.49 0 0 0 13.50 3.80 4.05 4.05 0 22 0
August 19, 2022 0.28 0.44 0.44 0 6 0 14.00 4.25 4.45 4.45 0 5 0
August 19, 2022 0.23 0.39 0.39 0 4 0 14.50 4.70 4.95 4.95 0 10 0
August 19, 2022 0.20 0.34 0.34 -0.09 45 10 15.00 5.15 5.35 5.35 0 0 0
August 19, 2022 0.16 0.29 0.29 0 15 0 15.50 5.65 5.85 5.85 0 0 0
August 19, 2022 0.10 0.25 0.25 -0.09 15 10 16.00 6.10 6.30 6.30 0 0 0
August 19, 2022 0.10 0.25 0.25 0 29 0 16.50 6.60 6.80 6.80 0 0 0
August 19, 2022 0.11 0.24 0.24 0 20 0 17.00 7.05 7.30 7.30 0 0 0
August 19, 2022 0.05 0.25 0.25 0 83 0 18.00 8.00 8.25 8.25 0 0 0
September 16, 2022 3.20 3.45 3.45 0 0 0 7.00 0.31 0.49 0.49 0 0 0
September 16, 2022 3.05 3.25 3.25 0 0 0 7.25 0.36 0.50 0.50 0 0 0
September 16, 2022 2.85 3.10 3.10 0 0 0 7.50 0.45 0.60 0.60 0 0 0
September 16, 2022 2.70 2.90 2.90 0 0 0 7.75 0.50 0.65 0.65 0 0 0
September 16, 2022 2.55 2.75 2.75 0 0 0 8.00 0.60 0.75 0.75 0 0 0
September 16, 2022 2.35 2.60 2.60 0 0 0 8.25 0.70 0.85 0.85 0 0 0
September 16, 2022 2.20 2.45 2.45 0 0 0 8.50 0.80 0.95 0.95 0 0 0
September 16, 2022 2.10 2.30 2.30 0 0 0 8.75 0.90 1.05 1.05 0 0 0
September 16, 2022 1.95 2.15 2.15 0 0 0 9.00 1.00 1.15 1.15 0 0 0
September 16, 2022 1.80 2.00 2.00 0 0 0 9.25 1.10 1.30 1.30 0 0 0
September 16, 2022 1.70 1.90 1.90 0 0 0 9.50 1.20 1.40 1.40 0 0 0
September 16, 2022 1.55 1.75 1.75 0 0 0 9.75 1.35 1.55 1.55 0 0 0
September 16, 2022 1.45 1.65 1.65 0 16 0 10.00 1.50 1.65 1.65 0 0 0
September 16, 2022 1.25 1.45 1.45 0 1 0 10.50 1.75 1.95 1.95 0 0 0
September 16, 2022 1.05 1.25 1.25 0 0 0 11.00 2.05 2.25 2.25 0 0 0
September 16, 2022 0.90 1.10 1.10 0 10 0 11.50 2.40 2.60 2.60 0 10 0
September 16, 2022 0.75 0.95 0.95 0 5 0 12.00 2.75 2.95 2.95 0 15 0
September 16, 2022 0.65 0.80 0.80 0 0 0 12.50 3.15 3.35 3.35 0 0 0
September 16, 2022 0.55 0.70 0.70 0 28 0 13.00 3.50 3.75 3.75 0 0 0
September 16, 2022 0.46 0.60 0.60 0 0 0 13.50 3.90 4.15 4.15 0 0 0
September 16, 2022 0.39 0.55 0.55 0 2 0 14.00 4.35 4.55 4.55 0 0 0
September 16, 2022 0.30 0.50 0.50 0 10 0 14.50 4.80 5.05 5.05 0 0 0
September 16, 2022 0.29 0.44 0.44 0 35 0 15.00 5.25 5.45 5.45 0 30 0
September 16, 2022 0.25 0.39 0.39 0 0 0 15.50 5.70 5.95 5.95 0 0 0
September 16, 2022 0.21 0.34 0.34 0 67 0 16.00 6.10 6.40 6.40 0 20 0
September 16, 2022 0.15 0.30 0.30 0 0 0 16.50 6.65 6.85 6.85 0 0 0
September 16, 2022 0.16 0.29 0.29 0 34 0 17.00 7.10 7.35 7.35 0 0 0
September 16, 2022 0.10 0.25 0.25 0 3 0 18.00 8.05 8.35 8.35 0 0 0
September 16, 2022 0.05 0.25 0.25 0 26 0 19.00 9.00 9.30 9.30 0 0 0
September 16, 2022 0.05 0.25 0.25 0 43 0 20.00 9.95 10.25 10.25 0 55 0
September 16, 2022 0.05 0.25 0.25 0 80 0 21.00 10.95 11.25 11.25 0 10 0
September 16, 2022 0.02 0.24 0.24 0 13 0 22.00 11.95 12.25 12.25 0 25 0
September 16, 2022 0.01 0.25 0.25 0 26 0 23.00 12.90 13.20 13.20 0 30 0
September 16, 2022 0.01 0.24 0.24 0 11 0 24.00 13.90 14.20 14.20 0 0 0
September 16, 2022 0.02 0.20 0.20 0 215 0 25.00 14.90 15.20 15.20 0 1 0
September 16, 2022 0.01 0.22 0.22 0 20 0 26.00 15.90 16.20 16.20 0 0 0
September 16, 2022 0 0.16 0.16 0 15 0 28.00 17.90 18.20 18.20 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 30.00 19.90 20.20 20.20 0 0 0
October 21, 2022 3.35 3.60 3.60 0 0 0 7.00 0.41 0.55 0.55 0 0 0
October 21, 2022 3.15 3.40 3.40 0 0 0 7.25 0.50 0.65 0.65 0 0 0
October 21, 2022 3.00 3.25 3.25 0 0 0 7.50 0.55 0.75 0.75 0 0 0
October 21, 2022 2.85 3.10 3.10 0 0 0 7.75 0.65 0.85 0.85 0 0 0
October 21, 2022 2.65 2.95 2.95 0 0 0 8.00 0.75 0.90 0.90 0 10 0
October 21, 2022 2.50 2.80 2.80 0 0 0 8.25 0.80 1.00 1.00 0 0 0
October 21, 2022 2.40 2.65 2.65 0 0 0 8.50 0.95 1.10 1.10 0 0 0
October 21, 2022 2.25 2.50 2.50 0 0 0 8.75 1.05 1.25 1.25 0 0 0
October 21, 2022 2.15 2.35 2.35 0 0 0 9.00 1.15 1.35 1.35 0 0 0
October 21, 2022 2.00 2.25 2.25 0 0 0 9.25 1.25 1.45 1.45 0 0 0
October 21, 2022 1.85 2.10 2.10 0 0 0 9.50 1.40 1.60 1.60 0 0 0
October 21, 2022 1.75 2.00 2.00 0 0 0 9.75 1.50 1.70 1.70 0 0 0
October 21, 2022 1.65 1.85 1.85 0 0 0 10.00 1.65 1.85 1.85 0 0 0
October 21, 2022 1.40 1.65 1.65 0 0 0 10.50 1.95 2.15 2.15 0 0 0
October 21, 2022 1.25 1.45 1.45 0 0 0 11.00 2.25 2.45 2.45 0 0 0
October 21, 2022 1.05 1.30 1.30 0 0 0 11.50 2.55 2.80 2.80 0 0 0
October 21, 2022 0.90 1.15 1.15 0 0 0 12.00 2.90 3.15 3.15 0 0 0
October 21, 2022 0.80 1.00 1.00 0 0 0 12.50 3.30 3.55 3.55 0 0 0
October 21, 2022 0.70 0.90 0.90 0 17 0 13.00 3.70 3.95 3.95 0 0 0
October 21, 2022 0.60 0.80 0.80 0 0 0 13.50 4.10 4.35 4.35 0 0 0
October 21, 2022 0.50 0.70 0.70 0 14 0 14.00 4.50 4.80 4.80 0 14 0
October 21, 2022 0.45 0.65 0.65 0 0 0 14.50 4.90 5.15 5.15 0 0 0
October 21, 2022 0.40 0.55 0.55 0 2 0 15.00 5.30 5.55 5.55 0 0 0
November 18, 2022 3.10 3.40 3.40 0 0 0 7.50 0.65 0.85 0.85 0 0 0
November 18, 2022 2.95 3.25 3.25 0 0 0 7.75 0.75 0.95 0.95 0 0 0
November 18, 2022 2.80 3.10 3.10 0 0 0 8.00 0.85 1.10 1.10 0 0 0
November 18, 2022 2.70 2.95 2.95 0 0 0 8.25 0.95 1.20 1.20 0 0 0
November 18, 2022 2.55 2.80 2.80 0 0 0 8.50 1.05 1.30 1.30 0 0 0
November 18, 2022 2.40 2.65 2.65 0 0 0 8.75 1.15 1.40 1.40 0 0 0
November 18, 2022 2.30 2.55 2.55 0 0 0 9.00 1.30 1.50 1.50 0 0 0
November 18, 2022 2.15 2.40 2.40 0 0 0 9.25 1.40 1.65 1.65 0 0 0
November 18, 2022 2.05 2.30 2.30 0 0 0 9.50 1.55 1.75 1.75 0 0 0
November 18, 2022 1.90 2.20 2.20 0 0 0 9.75 1.65 1.90 1.90 0 0 0
November 18, 2022 1.80 2.05 2.05 0.30 0 2 10.00 1.80 2.05 2.05 0 0 0
November 18, 2022 1.60 1.85 1.85 0 0 0 10.50 2.10 2.35 2.35 0 0 0
November 18, 2022 1.40 1.65 1.65 0 0 0 11.00 2.40 2.65 2.65 0 0 0
December 16, 2022 4.25 4.50 4.50 0 0 0 6.00 0.31 0.49 0.49 0 0 0
December 16, 2022 3.50 3.80 3.80 0 0 0 7.00 0.60 0.80 0.80 0 0 0
December 16, 2022 3.25 3.50 3.50 0 0 0 7.50 0.75 0.95 0.95 0 0 0
December 16, 2022 2.95 3.20 3.20 0 0 0 8.00 0.95 1.20 1.20 0 0 0
December 16, 2022 2.65 2.90 2.90 0 0 0 8.50 1.15 1.40 1.40 0 0 0
December 16, 2022 2.40 2.65 2.65 0 0 0 9.00 1.40 1.65 1.65 0 12 0
December 16, 2022 2.15 2.45 2.45 0 3 0 9.50 1.65 1.90 1.90 0 0 0
December 16, 2022 1.95 2.20 2.20 0 40 0 10.00 1.90 2.15 2.15 0 12 0
December 16, 2022 1.55 1.80 1.80 0 34 0 11.00 2.50 2.75 2.75 0 0 0
December 16, 2022 1.20 1.50 1.50 0 50 0 12.00 3.15 3.45 3.45 0 13 0
December 16, 2022 0.95 1.25 1.25 0 128 5 13.00 3.90 4.25 4.25 0 0 0
December 16, 2022 0.75 1.00 1.00 0 37 0 14.00 4.70 4.95 4.95 0 0 0
December 16, 2022 0.60 0.85 0.85 0 16 0 15.00 5.50 5.85 5.85 0 3 0
December 16, 2022 0.50 0.75 0.75 0 82 0 16.00 6.40 6.65 6.65 0 50 0
December 16, 2022 0.39 0.55 0.55 0 20 0 17.00 7.30 7.55 7.55 0 1 0
December 16, 2022 0.30 0.50 0.50 0 30 0 18.00 8.20 8.45 8.45 0 79 0
December 16, 2022 0.25 0.45 0.45 0 45 0 19.00 9.20 9.45 9.45 0 0 0
December 16, 2022 0.20 0.40 0.40 0 41 0 20.00 10.10 10.35 10.35 0 80 0
March 17, 2023 4.40 4.70 4.70 0 0 0 6.00 0.45 0.70 0.70 0 0 0
March 17, 2023 3.70 4.05 4.05 0 0 0 7.00 0.75 1.00 1.00 0 0 0
March 17, 2023 3.45 3.80 3.80 0 0 0 7.50 0.95 1.25 1.25 0 0 0
March 17, 2023 3.10 3.50 3.50 0 0 0 8.00 1.15 1.45 1.45 0 12 0
March 17, 2023 2.90 3.25 3.25 0 0 0 8.50 1.35 1.70 1.70 0 0 0
March 17, 2023 2.65 3.05 3.05 0 0 0 9.00 1.60 1.95 1.95 0 6 0
March 17, 2023 2.40 2.80 2.80 0 0 0 9.50 1.85 2.20 2.20 0 0 0
March 17, 2023 2.20 2.55 2.55 0.20 3 2 10.00 2.15 2.55 2.55 0 0 0
March 17, 2023 1.80 2.20 2.20 0 0 0 11.00 2.75 3.15 3.15 0 0 0
March 17, 2023 1.50 1.85 1.85 0 16 0 12.00 3.40 3.85 3.85 0 0 0
March 17, 2023 1.25 1.65 1.65 0 2 0 13.00 4.10 4.55 4.55 0 0 0
March 17, 2023 1.00 1.40 1.40 0 7 0 14.00 4.90 5.35 5.35 0 0 0
March 17, 2023 0.85 1.15 1.15 0 8 0 15.00 5.70 6.15 6.15 0 0 0
March 17, 2023 0.70 1.05 1.05 0 5 0 16.00 6.60 6.95 6.95 0 0 0
March 17, 2023 0.60 0.95 0.95 0 18 0 17.00 7.45 7.85 7.85 0 0 0
March 17, 2023 0.50 0.80 0.80 0 16 0 18.00 8.40 8.75 8.75 0 0 0