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: November 28, 2022 at 9:37 a.m.   (Real-time)

  • Last price: 45.280
  • Net change: -0.380
  • Bid price: 45.270
  • Ask price: 45.460
  • 30-day historical volatility: 26.17%
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: 1,811
Volume: 0
Open interest: 966
Volume: 0
December 16, 2022 15.25 15.65 15.90 0 9 0 30.00 0 0.08 0.08 0 67 0
December 16, 2022 11.30 11.65 11.90 0 2 0 34.00 0 0.09 0.09 0 21 0
December 16, 2022 10.25 10.65 10.90 0 0 0 35.00 0 0.11 0.10 0 37 0
December 16, 2022 9.25 9.70 9.90 0 0 0 36.00 0 0.11 0.10 0 35 0
December 16, 2022 7.30 7.70 7.90 0 0 0 38.00 0.01 0.12 0.12 0 133 0
December 16, 2022 6.30 6.70 6.95 0 0 0 39.00 0.01 0.12 0.13 0 9 0
December 16, 2022 5.30 5.75 6.00 0 0 0 40.00 0.01 0.13 0.14 0 79 0
December 16, 2022 4.35 4.80 5.00 0 0 0 41.00 0.02 0.15 0.17 0 0 0
December 16, 2022 3.45 3.80 4.00 0 8 0 42.00 0.06 0.26 0.23 0 10 0
December 16, 2022 2.55 2.90 3.10 0 0 0 43.00 0.16 0.38 0.32 0 4 0
December 16, 2022 1.70 2.05 2.25 0 54 0 44.00 0.29 0.60 0.48 0 14 0
December 16, 2022 1.10 1.35 1.50 0 226 0 45.00 0.55 0.90 0.75 0 3 0
December 16, 2022 0.46 0.80 0.70 0 91 0 46.00 0.90 1.35 1.15 0 0 0
December 16, 2022 0.08 0.38 0.46 0 49 0 47.00 1.55 2.00 1.75 0 15 0
December 16, 2022 0.01 0.18 0.21 0 21 0 48.00 2.25 2.85 2.55 0 0 0
December 16, 2022 0.01 0.14 0.15 0 0 0 49.00 3.45 3.85 3.45 0 60 0
December 16, 2022 0.01 0.11 0.11 0 28 0 50.00 4.35 4.85 4.45 0 12 0
December 16, 2022 0 0.09 0.09 0 51 0 52.00 6.45 6.85 6.45 0 10 0
December 16, 2022 0 0.09 0.08 0 0 0 54.00 8.45 8.85 8.45 0 0 0
December 16, 2022 0 0.09 0.08 0 0 0 56.00 10.45 10.85 10.45 0 0 0
December 16, 2022 0 0.08 0.08 0 0 0 58.00 12.45 12.85 12.45 0 0 0
December 16, 2022 0 0.08 0.08 0 0 0 60.00 14.45 14.85 14.45 0 0 0
January 20, 2023 7.35 7.70 8.00 0 7 0 38.00 0.06 0.19 0.25 0 0 0
January 20, 2023 6.40 6.75 7.00 0 0 0 39.00 0.12 0.32 0.29 0 0 0
January 20, 2023 5.45 5.85 6.05 0 2 0 40.00 0.19 0.39 0.36 0 0 0
January 20, 2023 4.55 4.90 5.15 0 14 0 41.00 0.22 0.55 0.46 0 0 0
January 20, 2023 3.65 4.15 4.25 0 7 0 42.00 0.43 0.70 0.60 0 0 0
January 20, 2023 2.80 3.25 3.40 0 53 0 43.00 0.60 0.95 0.85 0 0 0
January 20, 2023 2.15 2.45 2.60 0 1 0 44.00 0.80 1.25 1.10 0 8 0
January 20, 2023 1.45 1.75 1.90 0 41 0 45.00 1.20 1.65 1.45 0 7 0
January 20, 2023 0.85 1.20 1.30 0 8 0 46.00 1.70 2.10 1.90 0 0 0
January 20, 2023 0.39 0.75 0.85 0 4 0 47.00 2.30 2.70 2.45 0 7 0
January 20, 2023 0.13 0.42 0.46 0 57 0 48.00 3.10 3.50 3.15 0 0 0
January 20, 2023 0.02 0.25 0.26 0 0 0 49.00 3.95 4.30 4.05 0 7 0
January 20, 2023 0.01 0.17 0.17 0 40 0 50.00 4.90 5.30 4.90 0 22 0
January 20, 2023 0 0.13 0.13 0 35 0 52.00 6.85 7.25 6.85 0 0 0
January 20, 2023 0 0.11 0.13 0 5 0 54.00 8.80 9.25 8.80 0 0 0
January 20, 2023 0 0.10 0.12 0 0 0 56.00 10.85 11.20 10.85 0 0 0
January 20, 2023 0 0.10 0.12 0 10 0 58.00 12.80 13.25 12.85 0 0 0
January 20, 2023 0 0.10 0.09 0 0 0 60.00 14.80 15.15 14.80 0 0 0
February 17, 2023 7.35 7.90 8.05 0 0 0 38.00 0.10 0.26 0.36 0 0 0
February 17, 2023 6.45 7.00 7.10 0 0 0 39.00 0.21 0.45 0.43 0 0 0
February 17, 2023 5.60 6.10 6.20 0 0 0 40.00 0.29 0.50 0.50 0 0 0
February 17, 2023 4.70 5.25 5.30 0 0 0 41.00 0.43 0.70 0.65 0 0 0
February 17, 2023 3.90 4.40 4.45 0 0 0 42.00 0.60 0.90 0.85 0 0 0
February 17, 2023 3.15 3.60 3.70 0 0 0 43.00 0.80 1.20 1.10 0 0 0
February 17, 2023 2.50 2.95 2.95 0 0 0 44.00 1.10 1.55 1.40 0 0 0
February 17, 2023 1.85 2.15 2.30 0 0 0 45.00 1.55 1.95 1.80 0 0 0
February 17, 2023 1.30 1.60 1.75 0 28 0 46.00 2.00 2.45 2.25 0 0 0
February 17, 2023 0.85 1.15 1.25 0 0 0 47.00 2.50 3.05 2.85 0 0 0
February 17, 2023 0.50 0.80 0.90 0 20 0 48.00 3.20 3.70 3.40 0 0 0
February 17, 2023 0.28 0.55 0.60 0 0 0 49.00 3.95 4.50 4.20 0 0 0
February 17, 2023 0.12 0.41 0.43 0 0 0 50.00 4.80 5.30 5.05 0 0 0
February 17, 2023 0.01 0.19 0.22 0 110 0 52.00 6.65 7.25 6.90 0 0 0
February 17, 2023 0 0.13 0.15 0 0 0 54.00 8.65 9.25 8.85 0 0 0
February 17, 2023 0 0.12 0.14 0 0 0 56.00 10.60 11.25 10.90 0 0 0
February 17, 2023 0 0.12 0.15 0 0 0 58.00 12.70 13.20 12.85 0 0 0
February 17, 2023 0 0.12 0.12 0 0 0 60.00 14.70 15.15 14.90 0 0 0
March 17, 2023 10.35 10.80 11.05 0 1 0 35.00 0.04 0.26 0.32 0 12 0
March 17, 2023 9.35 9.85 10.10 0 0 0 36.00 0.10 0.30 0.36 0 0 0
March 17, 2023 7.45 7.95 8.20 0 0 0 38.00 0.25 0.50 0.48 0 0 0
March 17, 2023 6.60 7.00 7.25 0 0 0 39.00 0.35 0.60 0.55 0 0 0
March 17, 2023 5.70 6.20 6.40 0 0 0 40.00 0.50 0.75 0.70 0 3 0
March 17, 2023 4.90 5.35 5.50 0 0 0 41.00 0.65 0.95 0.90 0 0 0
March 17, 2023 4.10 4.50 4.70 0 1 0 42.00 0.80 1.20 1.10 0 15 0
March 17, 2023 3.45 3.75 3.95 0 0 0 43.00 1.10 1.45 1.35 0 0 0
March 17, 2023 2.80 3.10 3.25 0 1 0 44.00 1.30 1.80 1.65 0 160 0
March 17, 2023 2.15 2.50 2.65 0 19 0 45.00 1.75 2.20 2.05 0 0 0
March 17, 2023 1.60 2.00 2.10 0 7 0 46.00 2.20 2.60 2.40 0 0 0
March 17, 2023 1.15 1.55 1.60 0 13 0 47.00 2.75 3.15 2.95 0 0 0
March 17, 2023 0.85 1.15 1.20 0 30 0 48.00 3.40 3.85 3.60 0 29 0
March 17, 2023 0.55 0.80 0.90 0 3 0 49.00 4.15 4.55 4.30 0 5 0
March 17, 2023 0.29 0.60 0.65 0 20 0 50.00 4.90 5.45 5.10 0 1 0
March 17, 2023 0.05 0.31 0.29 0 29 0 52.00 6.55 7.25 6.90 0 0 0
March 17, 2023 0.01 0.19 0.17 0 10 0 54.00 8.45 9.20 8.80 0 0 0
March 17, 2023 0.01 0.16 0.19 0 0 0 55.00 9.70 10.30 10.20 0 0 0
March 17, 2023 0 0.15 0.17 0 0 0 56.00 10.75 11.30 11.20 0 0 0
March 17, 2023 0 0.14 0.16 0 0 0 58.00 12.70 13.30 13.20 0 0 0
March 17, 2023 0 0.13 0.13 0 0 0 60.00 14.70 15.30 15.20 0 14 0
March 17, 2023 0 0.13 0.14 0 0 0 70.00 24.70 25.25 25.15 0 0 0
April 21, 2023 7.50 8.05 8.25 0 0 0 38.00 0.39 0.70 0.70 0 0 0
April 21, 2023 5.80 6.30 6.50 0 0 0 40.00 0.70 1.05 1.00 0 0 0
April 21, 2023 5.00 5.45 5.70 0 0 0 41.00 0.95 1.30 1.20 0 0 0
April 21, 2023 4.35 4.75 4.85 0 0 0 42.00 1.15 1.55 1.45 0 12 0
April 21, 2023 3.60 4.00 4.20 0 0 0 43.00 1.45 1.85 1.75 0 21 0
April 21, 2023 2.90 3.35 3.50 0 5 0 44.00 1.80 2.25 2.10 0 7 0
April 21, 2023 2.30 2.75 2.90 0 0 0 45.00 2.20 2.70 2.50 0 7 0
April 21, 2023 1.75 2.20 2.30 0 0 0 46.00 2.60 3.10 2.95 0 7 0
April 21, 2023 1.30 1.75 1.85 0 0 0 47.00 3.15 3.75 3.50 0 17 0
April 21, 2023 1.00 1.40 1.45 0 0 0 48.00 3.90 4.40 4.10 0 0 0
April 21, 2023 0.70 1.05 0 0 0 0 49.00 4.60 5.10 0 0 0 0
April 21, 2023 0.12 0.44 0.50 0 0 0 52.00 7.10 7.60 7.30 0 0 0
May 19, 2023 7.60 8.15 8.35 0 0 0 38.00 0.55 0.80 0.80 0 0 0
May 19, 2023 6.00 6.45 6.65 0 0 0 40.00 0.85 1.20 1.15 0 0 0
May 19, 2023 5.10 5.70 5.85 0 0 0 41.00 1.10 1.45 1.35 0 0 0
May 19, 2023 4.40 4.80 5.00 0 0 0 42.00 1.30 1.70 1.60 0 0 0
May 19, 2023 3.80 4.10 4.30 0 0 0 43.00 1.60 2.00 1.90 0 0 0
May 19, 2023 3.10 3.50 3.70 0 0 0 44.00 1.90 2.40 2.30 0 0 0
May 19, 2023 2.50 3.05 3.10 0 0 0 45.00 2.30 2.85 2.70 0 0 0
May 19, 2023 2.05 2.50 2.55 0 0 0 46.00 2.80 3.30 3.15 0 0 0
May 19, 2023 1.55 2.00 2.10 0 0 0 47.00 3.30 3.85 3.70 0 0 0
May 19, 2023 1.15 1.60 1.65 0 0 0 48.00 3.95 4.55 4.30 0 0 0
May 19, 2023 0.85 1.25 0 0 0 0 49.00 4.65 5.20 0 0 0 0
May 19, 2023 0.24 0.60 0.60 0 0 0 52.00 7.05 7.70 7.60 0 0 0
June 16, 2023 10.40 10.95 11.20 0 0 0 35.00 0.30 0.55 0.65 0 0 0
June 16, 2023 7.75 8.35 8.50 0 0 0 38.00 0.65 0.90 1.00 0 0 0
June 16, 2023 6.05 6.65 6.85 0 0 0 40.00 0.95 1.30 1.25 0 5 0
June 16, 2023 4.55 5.20 5.35 0 1 0 42.00 1.40 1.80 1.80 0 1 0
June 16, 2023 3.25 3.85 3.95 0 17 0 44.00 2.00 2.55 2.45 0 80 0
June 16, 2023 2.65 3.25 3.35 0 46 0 45.00 2.40 3.00 2.85 0 0 0
June 16, 2023 2.15 2.65 2.85 0 21 0 46.00 2.95 3.55 3.30 0 0 0
June 16, 2023 1.35 1.85 1.90 0 219 0 48.00 4.10 4.55 4.40 0 0 0
June 16, 2023 0.75 1.15 1.10 0 99 0 50.00 5.50 6.05 5.75 0 0 0
June 16, 2023 0.05 0.36 0.37 0 126 0 55.00 9.65 10.40 10.05 0 0 0
June 16, 2023 0.01 0.20 0.23 0 10 0 60.00 14.40 15.20 14.80 0 0 0
June 16, 2023 0 0.17 0.17 0 0 0 70.00 24.35 25.15 24.75 0 0 0
September 15, 2023 10.35 11.10 11.35 0 22 0 35.00 0.50 0.85 0.95 0 10 0
September 15, 2023 7.95 8.80 8.80 0 0 0 38.00 1.00 1.40 1.40 0 0 0
September 15, 2023 6.30 7.35 7.05 0 125 0 40.00 1.45 1.90 1.90 0 0 0
September 15, 2023 5.00 5.70 5.85 0 1 0 42.00 2.10 2.50 2.45 0 0 0
September 15, 2023 3.80 4.50 4.60 0 0 0 44.00 2.75 3.20 3.30 0 0 0
September 15, 2023 3.25 3.95 4.05 0 0 0 45.00 3.15 3.65 3.65 0 0 0
September 15, 2023 2.75 3.50 3.55 0 4 0 46.00 3.60 4.30 4.10 0 0 0
September 15, 2023 1.95 2.50 2.60 0 0 0 48.00 4.85 5.40 5.25 0 0 0
September 15, 2023 1.30 1.75 1.85 0 0 0 50.00 5.90 6.70 6.50 0 0 0
September 15, 2023 0.30 0.70 0.80 0 0 0 55.00 10.10 10.95 10.50 0 0 0
September 15, 2023 0.01 0.30 0.40 0 0 0 60.00 14.05 15.75 15.00 0 0 0
September 15, 2023 0 0.21 0.22 0 0 0 70.00 24.50 25.25 24.85 0 0 0