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.

CPX – Capital Power Corporation

Last update: July 6, 2025 at 6:35 p.m.   (Real-time)

  • Last price: 54.450
  • Net change: -0.190
  • Bid price: 54.370
  • Ask price: 54.590
  • 30-day historical volatility: 20.16%
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: 7,488
Volume: 37
Open interest: 3,425
Volume: 58
July 18, 2025 18.30 18.60 18.60 0 0 0 36.00 0 0.03 0.03 0 3 0
July 18, 2025 17.30 17.60 17.60 0 0 0 37.00 0 0.03 0.03 0 0 0
July 18, 2025 16.30 16.60 16.60 0 0 0 38.00 0 0.03 0.03 0 0 0
July 18, 2025 15.30 15.60 15.60 0 0 0 39.00 0 0.03 0.03 0 50 0
July 18, 2025 14.35 14.60 14.60 0 0 0 40.00 0 0.06 0.06 0 44 0
July 18, 2025 13.35 13.60 13.60 0 0 0 41.00 0 0.08 0.08 0 35 0
July 18, 2025 12.35 12.60 12.60 0 0 0 42.00 0 0.08 0.08 0 64 0
July 18, 2025 11.35 11.65 11.65 0 0 0 43.00 0 0.11 0.11 0 0 0
July 18, 2025 10.35 10.75 10.75 0 0 0 44.00 0 0.12 0.12 0 6 0
July 18, 2025 9.40 9.70 9.70 0 0 0 45.00 0 0.12 0.12 0 13 0
July 18, 2025 8.35 8.70 8.70 0 0 0 46.00 0 0.12 0.12 0 56 0
July 18, 2025 7.40 7.65 7.65 0 0 0 47.00 0.02 0.14 0.14 0 382 0
July 18, 2025 6.40 6.80 6.80 0 0 0 48.00 0.01 0.17 0.17 0 32 0
July 18, 2025 5.45 5.70 5.70 0 0 0 49.00 0.01 0.19 0.19 0 29 0
July 18, 2025 4.50 4.80 4.80 0 0 0 50.00 0.10 0.24 0.24 0 85 0
July 18, 2025 2.65 2.95 2.95 0 0 0 52.00 0.11 0.40 0.40 0 66 0
July 18, 2025 1.20 1.45 1.45 0 200 0 54.00 0.55 0.90 0.90 -0.10 65 1
July 18, 2025 0.28 0.60 0.60 0 754 0 56.00 1.75 2.10 2.10 0 54 0
July 18, 2025 0.01 0.23 0.23 0 99 0 58.00 3.40 3.85 3.85 0 7 0
July 18, 2025 0 0.13 0.13 0 10 0 60.00 5.35 5.80 5.80 0 0 0
July 18, 2025 0 0.12 0.12 0 8 0 62.00 7.35 7.80 7.80 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 64.00 9.35 9.80 9.80 0 0 0
July 18, 2025 0 0.11 0.11 0 1 0 66.00 11.35 11.80 11.80 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 68.00 13.35 13.80 13.80 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 72.00 17.35 17.80 17.80 0 0 0
August 15, 2025 18.35 18.85 18.85 0 0 0 36.00 0 0.10 0.10 0 1 0
August 15, 2025 17.45 17.85 17.85 0 0 0 37.00 0 0.20 0.20 0 0 0
August 15, 2025 16.35 16.85 16.85 0 0 0 38.00 0 0.30 0.30 0 0 0
August 15, 2025 15.45 15.90 15.90 0 0 0 39.00 0 0.35 0.35 0 0 0
August 15, 2025 14.45 14.90 14.90 0 0 0 40.00 0 0.36 0.36 0 35 0
August 15, 2025 13.50 13.90 13.90 0 0 0 41.00 0.02 0.37 0.37 0 2 0
August 15, 2025 12.50 12.95 12.95 0 0 0 42.00 0.02 0.40 0.40 0 105 0
August 15, 2025 11.45 11.95 11.95 0 0 0 43.00 0.10 0.41 0.41 0 22 0
August 15, 2025 10.50 11.00 11.00 0 0 0 44.00 0.02 0.45 0.45 0 0 0
August 15, 2025 9.50 10.05 10.05 0 0 0 45.00 0.02 0.24 0.24 0 8 0
August 15, 2025 8.60 9.00 9.00 0 0 0 46.00 0.12 0.44 0.44 -0.20 1 10
August 15, 2025 7.65 8.05 8.05 0 0 0 47.00 0.16 0.49 0.49 -0.23 2 10
August 15, 2025 6.75 7.10 7.10 0 0 0 48.00 0.21 0.55 0.55 0 16 0
August 15, 2025 5.85 6.20 6.20 0 0 0 49.00 0.26 0.50 0.50 0 52 0
August 15, 2025 4.95 5.25 5.25 0 58 0 50.00 0.35 0.60 0.60 0 21 0
August 15, 2025 3.35 3.65 3.65 0 44 0 52.00 0.70 1.00 1.00 -0.20 117 6
August 15, 2025 2.00 2.30 2.30 0 21 0 54.00 1.35 1.70 1.70 0 84 0
August 15, 2025 1.05 1.40 1.40 0 122 0 56.00 2.35 2.70 2.70 0 4 0
August 15, 2025 0.36 0.55 0.55 0 269 0 58.00 3.75 4.10 4.10 0 5 0
August 15, 2025 0.11 0.48 0.48 0 70 0 60.00 5.25 5.85 5.85 0 0 0
August 15, 2025 0.01 0.46 0.46 0 0 0 62.00 7.10 7.75 7.75 0 0 0
August 15, 2025 0.01 0.38 0.38 0 1 0 64.00 9.10 9.75 9.75 0 0 0
August 15, 2025 0 0.34 0.34 0 0 0 68.00 13.10 13.75 13.75 0 0 0
September 19, 2025 18.60 19.00 19.00 0 0 0 36.00 0.04 0.15 0.15 0 75 0
September 19, 2025 17.60 18.00 18.00 0 0 0 37.00 0.04 0.49 0.49 0 20 0
September 19, 2025 16.65 17.00 17.00 0 0 0 38.00 0.05 0.49 0.49 0 0 0
September 19, 2025 15.65 16.10 16.10 0 0 0 39.00 0.07 0.49 0.49 0 0 0
September 19, 2025 14.65 15.05 15.05 0 0 0 40.00 0.11 0.49 0.49 0 57 0
September 19, 2025 13.70 14.15 14.15 0 0 0 41.00 0.12 0.49 0.49 0 0 0
September 19, 2025 12.75 13.10 13.10 0 0 0 42.00 0.15 0.49 0.49 0 14 0
September 19, 2025 11.75 12.15 12.15 0 0 0 43.00 0.19 0.33 0.33 0 12 0
September 19, 2025 10.80 11.20 11.20 0 0 0 44.00 0.24 0.37 0.37 0 32 0
September 19, 2025 9.95 10.30 10.30 0 0 0 45.00 0.30 0.43 0.43 0 53 0
September 19, 2025 9.00 9.40 9.40 0 13 0 46.00 0.35 0.50 0.50 0 86 0
September 19, 2025 8.10 8.40 8.40 0 7 0 47.00 0.43 0.60 0.60 0 2 0
September 19, 2025 7.25 7.50 7.50 0 795 0 48.00 0.55 0.75 0.75 -0.05 29 1
September 19, 2025 6.40 6.70 6.70 0 0 0 49.00 0.70 0.90 0.90 0 15 0
September 19, 2025 5.55 5.85 5.85 0 81 0 50.00 0.90 1.00 1.00 0 576 0
September 19, 2025 4.05 4.40 4.40 0 14 0 52.00 1.35 1.60 1.60 0 25 0
September 19, 2025 2.80 3.10 3.10 0 34 0 54.00 2.05 2.30 2.30 -0.10 18 20
September 19, 2025 2.25 2.50 2.50 -0.35 103 2 55.00 2.55 2.75 2.75 0 57 0
September 19, 2025 1.75 2.05 2.05 -0.30 26 10 56.00 3.05 3.30 3.30 0 10 0
September 19, 2025 1.00 1.30 1.30 0 35 0 58.00 4.30 4.60 4.60 0 1 0
September 19, 2025 0.50 0.80 0.80 0 348 0 60.00 5.80 6.10 6.10 0 52 0
September 19, 2025 0.25 0.45 0.45 0 35 0 62.00 7.40 8.05 8.05 0 0 0
September 19, 2025 0.10 0.24 0.24 0 35 0 64.00 9.25 9.95 9.95 0 0 0
September 19, 2025 0.05 0.49 0.49 0 201 0 65.00 10.25 10.95 10.95 0 0 0
September 19, 2025 0.01 0.49 0.49 0 0 0 68.00 13.25 14.30 14.30 0 0 0
September 19, 2025 0 0.49 0.49 0 112 0 70.00 15.25 16.35 16.35 0 0 0
September 19, 2025 0 0.49 0.49 0 12 0 75.00 20.25 21.30 21.30 0 7 0
September 19, 2025 0 0.03 0.03 0 2,009 0 80.00 25.25 26.60 26.60 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 90.00 35.25 35.80 35.80 0 22 0
October 17, 2025 18.60 19.05 19.05 0 0 0 36.00 0.08 0.20 0.20 0 0 0
October 17, 2025 17.60 18.05 18.05 0 0 0 37.00 0.09 0.50 0.50 0 0 0
October 17, 2025 16.65 17.10 17.10 0 0 0 38.00 0.11 0.50 0.50 0 0 0
October 17, 2025 15.65 16.10 16.10 0 0 0 39.00 0.12 0.50 0.50 0 0 0
October 17, 2025 14.70 15.15 15.15 0 0 0 40.00 0.15 0.50 0.50 0 6 0
October 17, 2025 13.75 14.10 14.10 0 0 0 41.00 0.24 0.55 0.55 0 5 0
October 17, 2025 12.80 13.15 13.15 0 0 0 42.00 0.28 0.60 0.60 0 0 0
October 17, 2025 11.85 12.20 12.20 0 0 0 43.00 0.34 0.70 0.70 0 0 0
October 17, 2025 10.95 11.30 11.30 0 0 0 44.00 0.40 0.75 0.75 0 0 0
October 17, 2025 9.95 10.40 10.40 0 0 0 45.00 0.50 0.65 0.65 0 0 0
October 17, 2025 9.10 9.55 9.55 0 0 0 46.00 0.60 0.85 0.85 0 0 0
October 17, 2025 8.25 8.60 8.60 0 0 0 47.00 0.75 1.00 1.00 0 1 0
October 17, 2025 7.40 7.75 7.75 0 2 0 48.00 0.85 1.15 1.15 0 0 0
October 17, 2025 6.55 6.95 6.95 0 0 0 49.00 1.05 1.40 1.40 0 0 0
October 17, 2025 5.75 6.15 6.15 0 1 0 50.00 1.30 1.65 1.65 0 4 0
October 17, 2025 4.35 4.70 4.70 0 60 0 52.00 1.90 2.30 2.30 0 0 0
October 17, 2025 3.10 3.45 3.45 0 29 0 54.00 2.70 3.10 3.10 0 0 0
October 17, 2025 2.10 2.55 2.55 0 49 0 56.00 3.70 4.10 4.10 0 3 0
October 17, 2025 1.30 1.75 1.75 0 43 0 58.00 5.00 5.30 5.30 0 0 0
October 17, 2025 0.75 1.20 1.20 0 20 0 60.00 6.50 6.80 6.80 0 0 0
October 17, 2025 0.41 0.80 0.80 0 5 0 62.00 8.15 8.50 8.50 0 0 0
October 17, 2025 0.21 0.55 0.55 0 0 0 64.00 9.80 10.45 10.45 0 0 0
October 17, 2025 0.02 0.50 0.50 0 0 0 68.00 13.60 14.65 14.65 0 0 0
November 21, 2025 7.65 8.15 8.15 0 0 0 48.00 1.25 1.65 1.65 0 7 0
November 21, 2025 6.85 7.45 7.45 0 0 0 49.00 1.55 1.95 1.95 0 2 0
November 21, 2025 6.25 6.70 6.70 0 0 0 50.00 1.75 2.20 2.20 0 2 0
November 21, 2025 4.65 5.25 5.25 -0.50 10 1 52.00 2.30 2.95 2.95 0 0 0
November 21, 2025 3.55 4.10 4.10 0 0 0 54.00 3.10 3.75 3.75 0 3 0
November 21, 2025 2.55 3.20 3.20 0 5 0 56.00 4.10 4.70 4.70 0 3 0
November 21, 2025 1.80 2.30 2.30 0 23 0 58.00 5.30 5.90 5.90 0 0 0
November 21, 2025 1.20 1.65 1.65 0 35 0 60.00 6.65 7.30 7.30 0 0 0
November 21, 2025 0.75 1.20 1.20 0 0 0 62.00 8.20 8.80 8.80 0 0 0
November 21, 2025 0.43 0.85 0.85 0 1 0 64.00 9.95 10.50 10.50 0 0 0
November 21, 2025 0.15 0.49 0.49 0 0 0 68.00 13.70 14.75 14.75 0 0 0
December 19, 2025 19.60 20.20 20.20 0 0 0 35.00 0.17 0.55 0.55 0 75 0
December 19, 2025 18.65 19.15 19.15 0 0 0 36.00 0.21 0.55 0.55 0 4 0
December 19, 2025 16.70 17.25 17.25 0 0 0 38.00 0.31 0.65 0.65 0 9 0
December 19, 2025 14.85 15.30 15.30 0 0 0 40.00 0.41 0.80 0.80 0 93 0
December 19, 2025 12.90 13.55 13.55 0 0 0 42.00 0.60 0.95 0.95 0 20 0
December 19, 2025 11.10 11.80 11.80 0 38 0 44.00 0.75 1.05 1.05 0 25 0
December 19, 2025 10.35 10.90 10.90 0 25 0 45.00 0.90 1.25 1.25 0 75 0
December 19, 2025 9.55 10.05 10.05 0 16 0 46.00 1.10 1.45 1.45 0 16 0
December 19, 2025 7.95 8.45 8.45 0 39 0 48.00 1.55 1.95 1.95 0 80 0
December 19, 2025 7.15 7.75 7.75 0 0 0 49.00 1.80 2.20 2.20 0 0 0
December 19, 2025 6.45 7.05 7.05 -0.35 107 4 50.00 2.05 2.45 2.45 0 40 0
December 19, 2025 5.15 5.70 5.70 0 0 0 52.00 2.55 3.30 3.30 0 0 0
December 19, 2025 3.90 4.50 4.50 0 28 0 54.00 3.40 4.10 4.10 0 0 0
December 19, 2025 3.40 4.10 4.10 0 191 0 55.00 3.90 4.50 4.50 0 39 0
December 19, 2025 2.90 3.60 3.60 0 4 0 56.00 4.40 5.00 5.00 0 0 0
December 19, 2025 2.15 2.65 2.65 0 16 0 58.00 5.65 6.20 6.20 0 0 0
December 19, 2025 1.55 1.75 1.75 -0.35 389 5 60.00 7.00 7.60 7.60 0 7 0
December 19, 2025 1.05 1.50 1.50 0 0 0 62.00 8.60 9.15 9.15 0 0 0
December 19, 2025 0.65 1.10 1.10 0 0 0 64.00 10.30 10.70 10.70 0 0 0
December 19, 2025 0.50 0.95 0.95 0 165 0 65.00 11.15 11.70 11.70 0 0 0
December 19, 2025 0.25 0.50 0.50 0 0 0 68.00 13.70 14.85 14.85 0 0 0
December 19, 2025 0.15 0.39 0.39 0 29 0 70.00 15.65 16.65 16.65 0 0 0
December 19, 2025 0.01 0.49 0.49 0 46 0 75.00 20.40 21.55 21.55 0 0 0
December 19, 2025 0 0.50 0.50 0 31 0 80.00 25.45 26.60 26.60 0 20 0
March 20, 2026 19.65 20.25 20.25 0 0 0 35.00 0.41 0.80 0.80 0 43 0
March 20, 2026 18.65 19.30 19.30 0 10 0 36.00 0.43 0.85 0.85 0 13 0
March 20, 2026 16.80 17.45 17.45 0 0 0 38.00 0.65 1.05 1.05 0 15 0
March 20, 2026 14.80 15.70 15.70 0 5 0 40.00 0.90 1.25 1.25 0 76 0
March 20, 2026 13.05 13.95 13.95 0 0 0 42.00 1.10 1.55 1.55 0 0 0
March 20, 2026 11.50 12.20 12.20 0 0 0 44.00 1.40 1.90 1.90 0 13 0
March 20, 2026 10.75 11.40 11.40 0 4 0 45.00 1.65 1.95 1.95 0 4 0
March 20, 2026 9.90 10.65 10.65 0 0 0 46.00 1.85 2.25 2.25 0 0 0
March 20, 2026 8.30 9.20 9.20 0 15 0 48.00 2.25 2.95 2.95 0 47 0
March 20, 2026 6.95 7.80 7.80 0 193 0 50.00 2.90 3.60 3.60 0 21 0
March 20, 2026 4.25 5.00 5.00 0 249 0 55.00 5.05 5.70 5.70 0 10 0
March 20, 2026 2.25 3.00 3.00 0 31 0 60.00 7.85 8.70 8.70 0 5 0
March 20, 2026 1.05 1.60 1.60 0 8 0 65.00 11.75 12.50 12.50 0 0 0
March 20, 2026 0.43 0.85 0.85 0 0 0 70.00 16.05 17.15 17.15 0 0 0
June 19, 2026 10.95 11.85 11.85 0 0 0 45.00 2.15 2.60 2.60 0 0 0
June 19, 2026 8.75 9.65 9.65 0 0 0 48.00 2.95 3.70 3.70 0 0 0
June 19, 2026 7.45 8.20 8.20 -0.30 9 10 50.00 3.45 4.40 4.40 0 0 0
June 19, 2026 4.60 5.10 5.10 -0.70 0 5 55.00 5.65 6.60 6.60 0 10 10
June 19, 2026 2.65 3.55 3.55 0 23 0 60.00 8.70 9.70 9.70 0 0 0
June 19, 2026 1.35 2.15 2.15 0 11 0 65.00 12.40 13.30 13.30 0 0 0
June 19, 2026 0.75 1.15 1.15 0 6 0 70.00 16.55 17.45 17.45 0 0 0