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.

FTS – Fortis Inc.

Last update: September 26, 2023 at 4:50 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 53.800
  • Ask price: 54.360
  • 30-day historical volatility: 15.57%
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: 20,692
Volume: 0
Open interest: 12,525
Volume: 0
September 29, 2023 (Weekly) 0 0 4.65 0 0 0 49.50 0 0 0.05 0 1 0
September 29, 2023 (Weekly) 0 0 4.15 0 0 0 50.00 0 0 0.07 0 0 0
September 29, 2023 (Weekly) 0 0 3.15 0 0 0 51.00 0 0 0.08 0 0 0
September 29, 2023 (Weekly) 0 0 2.18 0 0 0 52.00 0 0 0.10 0 75 0
September 29, 2023 (Weekly) 0 0 1.24 0 1 0 53.00 0 0 0.18 0 40 0
September 29, 2023 (Weekly) 0 0 0.48 0 29 0 54.00 0 0 0.47 0 16 0
September 29, 2023 (Weekly) 0 0 0.11 0 111 0 55.00 0 0 1.16 0 6 0
September 29, 2023 (Weekly) 0 0 0.07 0 19 0 56.00 0 0 2.15 0 0 0
September 29, 2023 (Weekly) 0 0 0.06 0 112 0 57.00 0 0 3.15 0 0 0
September 29, 2023 (Weekly) 0 0 0.06 0 0 0 58.00 0 0 4.15 0 0 0
September 29, 2023 (Weekly) 0 0 0.06 0 0 0 59.00 0 0 5.15 0 0 0
September 29, 2023 (Weekly) 0 0 0.06 0 0 0 60.00 0 0 6.15 0 0 0
October 6, 2023 (Weekly) 0 0 4.70 0 0 0 49.50 0 0 0.10 0 1 0
October 6, 2023 (Weekly) 0 0 4.25 0 0 0 50.00 0 0 0.10 0 0 0
October 6, 2023 (Weekly) 0 0 3.25 0 0 0 51.00 0 0 0.12 0 0 0
October 6, 2023 (Weekly) 0 0 2.31 0 0 0 52.00 0 0 0.19 0 0 0
October 6, 2023 (Weekly) 0 0 1.46 0 0 0 53.00 0 0 0.35 0 10 0
October 6, 2023 (Weekly) 0 0 0.74 0 39 0 54.00 0 0 0.67 0 26 0
October 6, 2023 (Weekly) 0 0 0.30 0 354 0 55.00 0 0 1.28 0 3 0
October 6, 2023 (Weekly) 0 0 0.10 0 9 0 56.00 0 0 2.17 0 0 0
October 6, 2023 (Weekly) 0 0 0.08 0 1 0 57.00 0 0 3.15 0 0 0
October 6, 2023 (Weekly) 0 0 0.07 0 0 0 58.00 0 0 4.15 0 0 0
October 6, 2023 (Weekly) 0 0 0.06 0 0 0 59.00 0 0 5.15 0 0 0
October 6, 2023 (Weekly) 0 0 0.06 0 0 0 60.00 0 0 6.15 0 0 0
October 13, 2023 (Weekly) 0 0 4.45 0 0 0 50.00 0 0 0.13 0 0 0
October 13, 2023 (Weekly) 0 0 3.35 0 0 0 51.00 0 0 0.19 0 0 0
October 13, 2023 (Weekly) 0 0 2.46 0 0 0 52.00 0 0 0.29 0 0 0
October 13, 2023 (Weekly) 0 0 1.58 0 0 0 53.00 0 0 0.48 0 0 0
October 13, 2023 (Weekly) 0 0 0.91 0 0 0 54.00 0 0 0.82 0 0 0
October 13, 2023 (Weekly) 0 0 0.45 0 0 0 55.00 0 0 1.38 0 0 0
October 13, 2023 (Weekly) 0 0 0.20 0 4,000 0 56.00 0 0 2.17 0 0 0
October 13, 2023 (Weekly) 0 0 0.10 0 0 0 57.00 0 0 3.15 0 0 0
October 13, 2023 (Weekly) 0 0 0.09 0 0 0 58.00 0 0 4.15 0 0 0
October 13, 2023 (Weekly) 0 0 0.07 0 0 0 59.00 0 0 5.15 0 0 0
October 27, 2023 (Weekly) 0 0 0.21 0 1,106 0 58.00 0 0 4.35 0 0 0
October 20, 2023 0 0 7.30 0 0 0 47.00 0 0 0.10 0 1 0
October 20, 2023 0 0 6.30 0 0 0 48.00 0 0 0.11 0 46 0
October 20, 2023 0 0 5.35 0 0 0 49.00 0 0 0.13 0 38 0
October 20, 2023 0 0 4.40 0 25 0 50.00 0 0.34 0.17 0 316 0
October 20, 2023 0 0 2.57 0 125 0 52.00 0 0 0.37 0 470 0
October 20, 2023 0 0 1.08 0 363 0 54.00 0 0 0.92 0 448 0
October 20, 2023 0 0.40 0.29 0 5,897 0 56.00 0 0 2.21 0 147 0
October 20, 2023 0 0 0.20 0 1,999 0 56.50 0 0 2.64 0 60 0
October 20, 2023 0 0.60 0.10 0 604 0 58.00 0 0 4.15 0 16 0
October 20, 2023 0 0 0.08 0 141 0 60.00 0 0 6.15 0 0 0
October 20, 2023 0 0 0.07 0 84 0 62.00 0 0 8.15 0 0 0
October 20, 2023 0 0 0.06 0 0 0 64.00 0 0 10.15 0 0 0
October 20, 2023 0 0 0.03 0 1 0 66.00 0 0 12.15 0 0 0
October 20, 2023 0 0 0.06 0 0 0 68.00 0 0 14.15 0 0 0
October 20, 2023 0 0 0.06 0 0 0 70.00 0 0 16.15 0 0 0
November 17, 2023 0 0 7.60 0 0 0 47.00 0 0 0.33 0 15 0
November 17, 2023 0 0 6.65 0 14 0 48.00 0 0 0.40 0 53 0
November 17, 2023 0 0 5.75 0 0 0 49.00 0 0.75 0.47 0 25 0
November 17, 2023 0 0 4.80 0 15 0 50.00 0 0 0.60 0 127 0
November 17, 2023 0 0 3.15 0 28 0 52.00 0 0 1.00 0 296 0
November 17, 2023 0 0 1.78 0 239 0 54.00 0.50 0 1.71 0 424 0
November 17, 2023 0 1.10 0.86 0 274 0 56.00 0 0 2.91 0 760 0
November 17, 2023 0 0 0.37 0 84 0 58.00 0 0 4.50 0 86 0
November 17, 2023 0 0 0.16 0 107 0 60.00 0 0 6.40 0 0 0
November 17, 2023 0 0 0.10 0 207 0 62.00 0 0 8.30 0 0 0
November 17, 2023 0 0 0.10 0 44 0 64.00 0 0 10.30 0 0 0
November 17, 2023 0 0 0.08 0 0 0 66.00 0 0 12.25 0 0 0
November 17, 2023 0 0 0.07 0 0 0 68.00 0 0 14.25 0 0 0
December 15, 2023 0 0 12.50 0 0 0 42.00 0 0 0.25 0 64 0
December 15, 2023 0 0 10.55 0 0 0 44.00 0 0 0.30 0 23 0
December 15, 2023 0 0 9.60 0 5 0 45.00 0 0 0.34 0 20 0
December 15, 2023 0 0 8.60 0 0 0 46.00 0 2.15 0.39 0 36 0
December 15, 2023 0 0 7.70 0 0 0 47.00 0 0 0.46 0 0 0
December 15, 2023 0 0 6.75 0 40 0 48.00 0 0 0.55 0 31 0
December 15, 2023 0 0 5.85 0 0 0 49.00 0 1.05 0.66 0 0 0
December 15, 2023 0 0 4.95 0 6 0 50.00 0 0 0.81 0 2,267 0
December 15, 2023 0 0 3.35 0 50 0 52.00 0 0 1.25 0 178 0
December 15, 2023 0 0 2.03 0 675 0 54.00 0 0 1.98 0 82 0
December 15, 2023 0 0 1.52 0 126 0 55.00 0.60 0 2.50 0 1,175 0
December 15, 2023 0 0 1.10 0 149 0 56.00 0 0 3.15 0 326 0
December 15, 2023 0 1.00 0.55 0 110 0 58.00 0 0 4.65 0 300 0
December 15, 2023 0 0 0.26 0 182 0 60.00 0 0 6.50 0 416 0
December 15, 2023 0 0 0.14 0 20 0 62.00 0 0 8.40 0 0 0
December 15, 2023 0 0 0.10 0 52 0 64.00 0 0 10.35 0 35 0
December 15, 2023 0 1.15 0.09 0 67 0 65.00 0 0 11.35 0 3 0
December 15, 2023 0 0 0.10 0 0 0 66.00 0 0 12.30 0 0 0
December 15, 2023 0 0 0.08 0 46 0 70.00 0 0 16.25 0 0 0
December 15, 2023 0 0 0.03 0 0 0 80.00 0 0 26.20 0 0 0
January 19, 2024 0 0 14.55 0 0 0 40.00 0 0 0.27 0 134 0
January 19, 2024 0 0 9.70 0 13 0 45.00 0 0.45 0.44 0 124 0
January 19, 2024 0 0 7.85 0 0 0 47.00 0 0 0.59 0 0 0
January 19, 2024 0 0 6.95 0 0 0 48.00 0 0 0.69 0 8 0
January 19, 2024 0 0 6.05 0 0 0 49.00 0 0 0.82 0 27 0
January 19, 2024 0 11.00 5.25 0 82 0 50.00 0 0 1.00 0 669 0
January 19, 2024 0 0 3.70 0 7 0 52.00 0 0 1.49 0 396 0
January 19, 2024 1.40 0 2.43 0 91 0 54.00 0 0 2.24 0 89 0
January 19, 2024 0 0 1.49 0 110 0 56.00 0 0 3.40 0 42 0
January 19, 2024 0 0 0.86 0 202 0 58.00 0 0 4.80 0 71 0
January 19, 2024 0 1.00 0.47 0 178 0 60.00 0 0 6.55 0 26 0
January 19, 2024 0 0 0.28 0 52 0 62.00 0 0 8.40 0 15 0
January 19, 2024 0 0 0.17 0 40 0 64.00 0 0 10.30 0 15 0
January 19, 2024 0 0 0.14 0 102 0 65.00 0 0 11.35 0 0 0
January 19, 2024 0 0 0.12 0 24 0 66.00 0 0 12.35 0 0 0
January 19, 2024 0 0 0.09 0 80 0 70.00 0 0 16.30 0 7 0
January 19, 2024 0 0 0.07 0 38 0 80.00 0 0 26.25 0 83 0
January 19, 2024 0 0 0.06 0 0 0 90.00 0 0 36.20 0 12 0
February 16, 2024 0 0 8.05 0 0 0 47.00 0 0 0.72 0 1 0
February 16, 2024 0 0 7.15 0 0 0 48.00 0 0 0.85 0 0 0
February 16, 2024 0 0 6.35 0 0 0 49.00 0 0 1.01 0 0 0
February 16, 2024 0 0 5.50 0 0 0 50.00 0 0 1.21 0 16 0
February 16, 2024 0 0 3.95 0 32 0 52.00 0 0 1.73 0 0 0
February 16, 2024 0 0 2.69 0 0 0 54.00 0 0 2.49 0 4 0
February 16, 2024 0 0 1.75 0 364 0 56.00 0 0 3.60 0 0 0
February 16, 2024 0 0 1.07 0 31 0 58.00 0 0 4.95 0 6 0
February 16, 2024 0 0 0.62 0 8 0 60.00 0 0 6.60 0 0 0
February 16, 2024 0 0 0.36 0 0 0 62.00 0 0 8.50 0 0 0
February 16, 2024 0 0 0.22 0 0 0 64.00 0 0 10.40 0 0 0
March 15, 2024 0 0 10.85 0 15 0 44.00 0 0.60 0.55 0 22 0
March 15, 2024 0 0 9.90 0 56 0 45.00 0 0 0.63 0 67 0
March 15, 2024 0 0 9.00 0 14 0 46.00 0 0 0.72 0 117 0
March 15, 2024 0 0 7.25 0 27 0 48.00 0 0 0.98 0 386 0
March 15, 2024 0 0 6.40 0 0 0 49.00 0 0 1.16 0 2 0
March 15, 2024 0 0 5.60 0 26 0 50.00 0 0 1.36 0 165 0
March 15, 2024 0 0 4.15 0 0 0 52.00 0 0 1.91 0 0 0
March 15, 2024 0 0 2.88 0 0 0 54.00 0 0 2.69 0 0 0
March 15, 2024 0 0 2.36 0 239 0 55.00 0 0 3.20 0 192 0
March 15, 2024 0 0 1.91 0 4 0 56.00 0 0 3.75 0 0 0
March 15, 2024 0 0 1.21 0 4 0 58.00 0 0 5.10 0 0 0
March 15, 2024 0 1.10 0.74 0 96 0 60.00 0 0 6.70 0 32 0
March 15, 2024 0 0 0.45 0 16 0 62.00 0 0 8.60 0 0 0
March 15, 2024 0 0 0.28 0 0 0 64.00 0 0 10.45 0 0 0
March 15, 2024 0.05 0 0.22 0 33 0 65.00 0 0 11.45 0 0 0
March 15, 2024 0 0 0.10 0 85 0 70.00 0 0 16.30 0 0 0
March 15, 2024 0 0 0.07 0 0 0 80.00 0 0 26.25 0 0 0
June 21, 2024 0 0 10.20 0 100 0 45.00 0 0 0.95 0 179 0
June 21, 2024 0 0 7.75 0 37 0 48.00 0 1.45 1.42 0 158 0
June 21, 2024 0 0 6.20 0 0 0 50.00 0 0 1.87 0 93 0
June 21, 2024 0 0 3.10 0 212 0 55.00 0 0 3.75 0 14 0
June 21, 2024 0 0 1.28 0 149 0 60.00 0 0 7.00 0 37 0
June 21, 2024 0 0 0.49 0 21 0 65.00 0 0 11.45 0 0 0
June 21, 2024 0 0 0.21 0 0 0 70.00 0 0 16.25 0 0 0
June 21, 2024 0 0 0.09 0 0 0 80.00 0 0 26.15 0 0 0
September 20, 2024 0 0 10.45 0 0 0 45.00 0 0 1.22 0 0 0
September 20, 2024 0 0 8.05 0 0 0 48.00 0 0 1.75 0 5 0
September 20, 2024 0 0 6.60 0 0 0 50.00 0 0 2.25 0 12 0
September 20, 2024 0 0 3.65 0 10 0 55.00 0 0 4.20 0 13 0
September 20, 2024 0 0 1.75 0 14 0 60.00 0 0 7.30 0 0 0
September 20, 2024 0 0 0.77 0 0 0 65.00 0 0 11.60 0 0 0
September 20, 2024 0 0 0.36 0 10 0 70.00 0 0 16.30 0 0 0
January 17, 2025 0 0 14.95 0 35 0 40.00 0 0 1.00 0 181 0
January 17, 2025 0 0 10.80 0 20 0 45.00 0 2.25 1.61 0 252 0
January 17, 2025 0 0 7.20 0 9 0 50.00 0 0 2.77 0 348 0
January 17, 2025 1.60 0 2.43 0 401 0 60.00 0 0 7.85 0 43 0
January 17, 2025 0 0 1.27 0 10 0 65.00 0 0 11.80 0 0 0
January 17, 2025 0 2.10 0.73 0 33 0 70.00 0 0 16.30 0 0 0
January 17, 2025 0 0 0.26 0 2 0 80.00 0 0 26.15 0 0 0