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: July 15, 2025 at 4:26 p.m.   (Real-time)

  • Last price: 64.530
  • Net change: -0.120
  • Bid price: 64.450
  • Ask price: 64.600
  • 30-day historical volatility: 10.14%
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: 17,116
Volume: 58
Open interest: 26,026
Volume: 116
July 25, 2025 (Weekly) 4.55 4.75 4.70 0 0 0 60.00 0 0.10 0.10 0 0 0
July 25, 2025 (Weekly) 3.60 3.70 3.70 0 0 0 61.00 0.01 0.13 0.13 0 4 0
July 25, 2025 (Weekly) 2.65 2.76 2.76 0 0 0 62.00 0.06 0.15 0.15 0 20 0
July 25, 2025 (Weekly) 1.72 1.83 1.81 0 50 0 63.00 0.15 0.19 0.19 0 27 0
July 25, 2025 (Weekly) 0.92 1.01 1.01 0 2,051 0 64.00 0.33 0.41 0.41 0 50 0
July 25, 2025 (Weekly) 0.32 0.43 0.43 0 1,007 0 65.00 0.74 0.83 0.83 0 43 0
July 25, 2025 (Weekly) 0.06 0.13 0.13 0 25 0 66.00 1.45 1.58 1.58 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 5 0 67.00 2.39 2.53 2.53 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 1,000 0 68.00 3.35 3.55 3.55 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 69.00 4.35 4.55 4.55 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 70.00 5.35 5.55 5.55 0 0 0
August 1, 2025 (Weekly) 4.65 4.80 4.80 0 3 0 60.00 0.06 0.17 0.17 0 0 0
August 1, 2025 (Weekly) 3.70 3.85 3.85 0 0 0 61.00 0.11 0.20 0.20 0 77 0
August 1, 2025 (Weekly) 2.78 2.93 2.92 0 0 0 62.00 0.19 0.26 0.26 0 19 0
August 1, 2025 (Weekly) 1.92 2.05 2.05 0 12 0 63.00 0.31 0.39 0.39 0 25 0
August 1, 2025 (Weekly) 1.17 1.29 1.26 0 82 0 64.00 0.54 0.64 0.64 0 3 1
August 1, 2025 (Weekly) 0.57 0.67 0.67 -0.17 571 8 65.00 0.93 1.05 1.06 0 0 0
August 1, 2025 (Weekly) 0.22 0.31 0.31 0 5 0 66.00 1.58 1.70 1.71 0 0 0
August 1, 2025 (Weekly) 0.05 0.14 0.14 0 2,003 0 67.00 2.40 2.56 2.57 0 150 0
August 1, 2025 (Weekly) 0 0.08 0.08 0 1,102 0 68.00 3.35 3.55 3.55 0 0 0
August 1, 2025 (Weekly) 0 0.07 0.07 0 0 0 69.00 4.35 4.55 4.55 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 70.00 5.35 5.55 5.55 0 0 0
August 8, 2025 (Weekly) 4.55 5.10 5.10 0 0 0 60.00 0.01 0.37 0.37 0 0 0
August 8, 2025 (Weekly) 3.60 4.15 4.15 0 0 0 61.00 0.02 0.43 0.43 0 0 0
August 8, 2025 (Weekly) 2.66 3.25 3.25 0 0 0 62.00 0.06 0.52 0.52 0 0 0
August 8, 2025 (Weekly) 1.82 2.36 2.36 0 0 0 63.00 0.16 0.69 0.69 0 0 0
August 8, 2025 (Weekly) 1.10 1.64 1.64 0 0 0 64.00 0.44 0.99 0.99 0 0 0
August 8, 2025 (Weekly) 0.53 1.07 1.07 0 0 0 65.00 0.88 1.42 1.42 0 0 0
August 8, 2025 (Weekly) 0.13 0.66 0.66 0 0 0 66.00 1.49 2.02 2.02 0 0 0
August 8, 2025 (Weekly) 0.01 0.45 0.45 0 1,100 0 67.00 2.25 2.80 2.80 0 150 0
August 8, 2025 (Weekly) 0.01 0.33 0.33 0 0 0 68.00 3.15 3.75 3.75 0 0 0
August 8, 2025 (Weekly) 0 0.29 0.29 0 0 0 69.00 4.15 4.75 4.75 0 0 0
August 22, 2025 (Weekly) 4.75 4.90 4.90 0 0 0 60.00 0.22 0.32 0.32 0 0 0
August 22, 2025 (Weekly) 3.80 4.00 3.95 0 0 0 61.00 0.27 0.44 0.44 0 0 0
August 22, 2025 (Weekly) 2.91 3.10 3.10 0 0 0 62.00 0.43 0.60 0.60 0 0 0
August 22, 2025 (Weekly) 2.10 2.29 2.29 0 0 0 63.00 0.66 0.88 0.88 0 0 0
August 22, 2025 (Weekly) 1.40 1.56 1.56 -0.23 0 12 64.00 0.99 1.23 1.23 0 0 0
August 22, 2025 (Weekly) 0.82 0.99 0.99 0 0 0 65.00 1.50 1.74 1.74 0 1 0
August 22, 2025 (Weekly) 0.38 0.56 0.56 0 1,806 0 66.00 2.17 2.39 2.39 0 1 0
August 22, 2025 (Weekly) 0.12 0.31 0.31 0 0 0 67.00 2.95 3.10 3.10 0 18 0
August 22, 2025 (Weekly) 0.02 0.14 0.14 0 0 10 68.00 3.85 4.10 4.10 0 0 0
August 22, 2025 (Weekly) 0.01 0.15 0.15 0 0 0 69.00 4.75 5.00 5.00 0 0 0
August 29, 2025 (Weekly) 4.75 5.00 4.90 0 0 0 60.00 0.29 0.37 0.37 0 0 0
August 29, 2025 (Weekly) 3.85 4.00 4.00 0 0 0 61.00 0.35 0.51 0.51 -0.11 0 10
August 29, 2025 (Weekly) 2.97 3.15 3.15 0 0 0 62.00 0.54 0.68 0.68 0 0 0
August 29, 2025 (Weekly) 2.19 2.36 2.36 0 0 0 63.00 0.79 0.96 0.96 0 0 0
August 29, 2025 (Weekly) 1.49 1.66 1.66 -0.16 0 9 64.00 1.19 1.32 1.32 -0.04 0 42
August 29, 2025 (Weekly) 0.93 1.08 1.08 -0.21 0 3 65.00 1.68 1.83 1.83 0 0 0
August 29, 2025 (Weekly) 0.51 0.65 0.65 0 0 0 66.00 2.22 2.45 2.45 0 0 0
August 29, 2025 (Weekly) 0.20 0.34 0.34 0 0 0 67.00 3.00 3.20 3.20 0 0 0
August 29, 2025 (Weekly) 0.06 0.17 0.17 0 0 0 68.00 3.85 4.15 4.15 0 0 0
August 29, 2025 (Weekly) 0.01 0.19 0.19 0 0 0 69.00 4.80 5.05 5.05 0 0 0
July 18, 2025 14.50 14.65 14.65 0 0 0 50.00 0 0.03 0.03 0 0 0
July 18, 2025 12.50 12.65 12.65 0 0 0 52.00 0 0.06 0.06 0 1 0
July 18, 2025 10.50 10.65 10.65 0 0 0 54.00 0 0.06 0.06 0 5 0
July 18, 2025 8.50 8.65 8.65 0 40 0 56.00 0 0.06 0.06 0 10 0
July 18, 2025 6.50 6.65 6.65 0 0 0 58.00 0 0.06 0.06 0 14 0
July 18, 2025 4.50 4.65 4.65 0 42 0 60.00 0 0.05 0.05 0 37 0
July 18, 2025 3.50 3.65 3.65 0 0 0 61.00 0 0.03 0.03 0 0 0
July 18, 2025 2.52 2.61 2.61 0.05 8 5 62.00 0 0.03 0.03 0 95 0
July 18, 2025 1.55 1.69 1.69 0 0 0 63.00 0 0.10 0.10 0 50 0
July 18, 2025 0.65 0.78 0.78 0 90 0 64.00 0.11 0.20 0.20 -0.09 131 25
July 18, 2025 0.09 0.18 0.18 -0.14 13 3 65.00 0.53 0.62 0.63 0 0 0
July 18, 2025 0 0.07 0.07 -0.03 461 2 66.00 1.39 1.53 1.54 0 65 0
July 18, 2025 0 0.06 0.06 0 2 0 67.00 2.39 2.53 2.53 0 0 0
July 18, 2025 0 0.05 0.05 -0.02 2,386 1 68.00 3.35 3.55 3.55 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 69.00 4.35 4.55 4.55 0 0 0
July 18, 2025 0 0.05 0.05 0 396 0 70.00 5.35 5.55 5.55 0 0 0
July 18, 2025 0 0.05 0.05 0 36 0 72.00 7.35 7.55 7.55 0 0 0
July 18, 2025 0 0.06 0.06 0 185 0 74.00 9.35 9.55 9.55 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 76.00 11.35 11.55 11.55 0 0 0
August 15, 2025 10.35 10.95 10.95 0 0 0 54.00 0.01 0.15 0.15 0 2 0
August 15, 2025 8.35 9.00 9.00 0 0 0 56.00 0.01 0.42 0.42 0 15 0
August 15, 2025 6.45 7.05 7.05 0 1 0 58.00 0.02 0.47 0.47 0 49 0
August 15, 2025 4.50 5.05 5.05 0 1 0 60.00 0.06 0.60 0.60 0 18 0
August 15, 2025 2.70 3.30 3.30 0 7 0 62.00 0.35 0.85 0.85 0 25 0
August 15, 2025 1.27 1.77 1.77 0 74 0 64.00 0.74 1.38 1.38 0 84 0
August 15, 2025 0.17 0.78 0.78 0 197 0 66.00 1.80 2.38 2.38 0 53 0
August 15, 2025 0 0.28 0.28 0 224 0 68.00 3.40 3.90 3.90 0 101 0
August 15, 2025 0 0.16 0.16 0 153 0 70.00 5.35 5.80 5.80 -0.30 50 10
August 15, 2025 0 0.22 0.22 0 69 0 72.00 7.30 7.95 7.95 0 35 0
August 15, 2025 0 0.13 0.13 0 25 0 74.00 9.30 9.95 9.95 0 12 0
August 15, 2025 0 0.13 0.13 0 60 0 76.00 11.30 11.90 11.90 0 12 0
September 19, 2025 19.55 19.75 19.75 0 0 0 45.00 0.02 0.06 0.06 0 5 0
September 19, 2025 14.60 14.75 14.75 0 0 0 50.00 0.02 0.10 0.10 0 18 0
September 19, 2025 10.65 10.80 10.80 0 0 0 54.00 0.08 0.20 0.20 0 0 0
September 19, 2025 9.65 9.80 9.80 0 12 0 55.00 0.11 0.22 0.22 0 69 0
September 19, 2025 8.65 8.90 8.80 0 0 0 56.00 0.16 0.24 0.24 0 23 0
September 19, 2025 6.75 6.90 6.90 0 0 0 58.00 0.26 0.34 0.34 0 3 0
September 19, 2025 4.85 5.00 5.00 0 114 0 60.00 0.45 0.51 0.51 0 95 0
September 19, 2025 3.15 3.30 3.25 0 2 0 62.00 0.77 0.85 0.85 0 16 0
September 19, 2025 1.70 1.79 1.78 0 10 0 64.00 1.39 1.47 1.47 0 27 0
September 19, 2025 1.13 1.22 1.21 0 179 0 65.00 1.87 1.96 1.96 0 113 0
September 19, 2025 0.71 0.80 0.80 0 116 0 66.00 2.46 2.57 2.57 0 20 0
September 19, 2025 0.24 0.30 0.30 0 85 0 68.00 3.95 4.20 4.20 0 0 0
September 19, 2025 0.01 0.11 0.11 0 116 0 70.00 5.80 6.05 6.05 0 56 0
September 19, 2025 0 0.03 0.03 0 26 0 72.00 7.80 8.00 8.00 0 0 0
September 19, 2025 0 0.02 0.02 0 10 0 74.00 9.80 10.00 10.00 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 75.00 10.80 10.95 10.95 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 76.00 11.75 11.95 11.95 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 80.00 15.75 15.95 15.95 0 0 0
October 17, 2025 8.70 8.90 8.90 0 0 0 56.00 0.26 0.34 0.34 0 0 0
October 17, 2025 6.80 7.05 7.05 0 4 0 58.00 0.39 0.46 0.46 0 0 0
October 17, 2025 5.00 5.20 5.20 0 10 0 60.00 0.60 0.68 0.68 0 16 0
October 17, 2025 3.35 3.55 3.50 0 0 0 62.00 0.98 1.08 1.08 0 26 0
October 17, 2025 2.00 2.11 2.11 0 1 0 64.00 1.61 1.72 1.72 0 15 0
October 17, 2025 1.01 1.11 1.11 0 25 0 66.00 2.66 2.77 2.77 0 0 0
October 17, 2025 0.44 0.52 0.52 0 82 0 68.00 4.10 4.30 4.30 0 0 0
October 17, 2025 0.16 0.24 0.24 0 82 0 70.00 5.85 6.15 6.15 0 0 0
October 17, 2025 0.02 0.12 0.12 0 0 0 72.00 7.75 8.05 8.05 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 74.00 9.75 10.00 10.00 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 76.00 11.75 12.00 12.00 0 0 0
November 21, 2025 8.80 9.05 9.05 0 0 0 56.00 0.42 0.49 0.49 0 12 0
November 21, 2025 6.90 7.20 7.10 0 0 0 58.00 0.60 0.69 0.69 -0.03 1 3
November 21, 2025 5.20 5.40 5.40 0 0 0 60.00 0.89 1.02 1.02 0 7 0
November 21, 2025 3.65 3.85 3.85 0 0 0 62.00 1.41 1.50 1.50 0 5 0
November 21, 2025 2.36 2.49 2.47 0 54 0 64.00 2.15 2.24 2.24 0 23 0
November 21, 2025 1.38 1.48 1.47 0 32 0 66.00 3.20 3.35 3.35 0 0 0
November 21, 2025 0.67 0.79 0.79 0 14 0 68.00 4.50 4.75 4.75 -0.15 35 20
November 21, 2025 0.30 0.40 0.40 0 4 0 70.00 6.15 6.45 6.45 0 0 0
November 21, 2025 0.10 0.23 0.23 0 3 0 72.00 7.95 8.25 8.25 0 0 0
November 21, 2025 0.02 0.13 0.13 0 0 0 74.00 9.85 10.15 10.20 0 0 0
November 21, 2025 0 0.09 0.09 0 0 0 76.00 11.80 12.10 12.10 0 0 0
December 19, 2025 19.50 19.80 19.80 0 0 0 45.00 0.03 0.20 0.20 0 5,001 0
December 19, 2025 14.55 14.85 14.85 0 1 0 50.00 0.16 0.35 0.35 0 11 0
December 19, 2025 9.75 10.05 10.05 0 0 0 55.00 0.43 0.60 0.60 0 88 0
December 19, 2025 8.80 9.05 9.05 0 0 0 56.00 0.51 0.63 0.63 0 0 0
December 19, 2025 6.95 7.30 7.30 0 0 0 58.00 0.73 0.86 0.86 0 0 0
December 19, 2025 5.30 5.50 5.50 0 30 0 60.00 1.05 1.20 1.20 -0.04 97 5
December 19, 2025 3.80 4.00 3.95 -0.15 1 5 62.00 1.54 1.70 1.70 0 1 0
December 19, 2025 2.50 2.64 2.64 0 9 0 64.00 2.29 2.44 2.44 0 0 0
December 19, 2025 1.94 2.10 2.10 0 145 0 65.00 2.78 2.94 2.94 0 129 0
December 19, 2025 1.48 1.64 1.64 0 4 0 66.00 3.30 3.50 3.50 0 0 0
December 19, 2025 0.82 0.94 0.94 0 4 0 68.00 4.65 4.85 4.85 0 0 0
December 19, 2025 0.41 0.52 0.52 0 119 0 70.00 6.25 6.50 6.50 0 16 0
December 19, 2025 0.20 0.29 0.29 0 0 0 72.00 8.00 8.35 8.35 0 0 0
December 19, 2025 0.04 0.18 0.18 0 0 0 74.00 9.85 10.25 10.25 0 0 0
December 19, 2025 0.02 0.14 0.14 0 4 0 75.00 10.85 11.15 11.20 0 0 0
December 19, 2025 0 0.07 0.07 0 11 0 80.00 15.75 16.10 16.10 0 40 0
December 19, 2025 0 0.06 0.06 0 0 0 90.00 25.70 26.05 26.05 0 0 0
January 16, 2026 27.50 27.80 27.80 0 0 0 37.00 0.02 0.08 0.08 0 1,622 0
January 16, 2026 24.50 24.80 24.80 0 0 0 40.00 0.02 0.12 0.12 0 0 0
January 16, 2026 19.50 19.80 19.80 0 0 0 45.00 0.06 0.24 0.24 0 10,000 0
January 16, 2026 14.55 14.90 14.90 0 0 0 50.00 0.20 0.40 0.40 0 5 0
January 16, 2026 11.65 12.00 12.00 0 60 0 53.00 0.38 0.48 0.48 0 1,547 0
January 16, 2026 9.75 10.05 10.05 0 0 0 55.00 0.51 0.60 0.60 0 5,057 0
January 16, 2026 5.45 5.65 5.65 0 0 0 60.00 1.15 1.32 1.32 0 12 0
January 16, 2026 2.13 2.30 2.30 0 60 0 65.00 2.94 3.10 3.10 0 0 0
January 16, 2026 0.52 0.65 0.65 0 63 0 70.00 6.30 6.60 6.60 0 26 0
January 16, 2026 0.04 0.18 0.18 0 0 0 75.00 10.80 11.20 11.20 0 0 0
March 20, 2026 19.50 19.85 19.85 0 2 0 45.00 0.14 0.36 0.36 0 40 0
March 20, 2026 14.55 14.95 14.95 0 0 0 50.00 0.37 0.48 0.48 0 45 0
March 20, 2026 9.85 10.20 10.20 0 5 0 55.00 0.73 0.86 0.86 0 32 0
March 20, 2026 5.65 5.90 5.90 0 0 0 60.00 1.58 1.74 1.74 0 53 0
March 20, 2026 2.51 2.69 2.68 0 80 0 65.00 3.45 3.65 3.65 0 32 0
March 20, 2026 0.78 0.93 0.93 0 57 0 70.00 6.75 7.00 7.00 0 23 0
March 20, 2026 0.15 0.32 0.32 0 15 0 75.00 10.95 11.45 11.45 0 0 0
March 20, 2026 0 0.12 0.12 0 16 0 80.00 15.80 16.20 16.20 0 0 0
March 20, 2026 0 0.07 0.07 0 90 0 90.00 25.65 26.05 26.05 0 0 0
June 19, 2026 14.60 15.00 15.00 0 0 0 50.00 0.55 0.63 0.63 0 53 0
June 19, 2026 10.00 10.30 10.30 0 0 0 55.00 1.00 1.19 1.19 0 3 0
June 19, 2026 5.95 6.30 6.30 0 1 0 60.00 2.08 2.32 2.32 0 2 0
June 19, 2026 2.83 3.20 3.20 0 20 0 65.00 4.05 4.30 4.30 0 54 0
June 19, 2026 1.12 1.38 1.38 0 46 0 70.00 7.10 7.55 7.55 0 0 0
June 19, 2026 0.34 0.49 0.49 0 0 0 75.00 11.20 11.75 11.75 0 0 0
June 19, 2026 0.02 0.26 0.26 0 0 0 80.00 15.85 16.40 16.40 0 0 0