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.

NPI – Northland Power Inc.

Last update: December 4, 2022 at 5:44 a.m.   (Real-time)

  • Last price: 37.680
  • Net change: 0.220
  • Bid price: 37.580
  • Ask price: 37.780
  • 30-day historical volatility: 23.91%
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: 5,225
Volume: 2,315
Open interest: 1,161
Volume: 0
December 16, 2022 7.55 7.90 7.90 0 0 0 30.00 0 0.12 0.12 0 38 0
December 16, 2022 5.55 5.90 5.90 0 13 0 32.00 0 0.09 0.09 0 25 0
December 16, 2022 3.65 4.05 4.05 0 5 0 34.00 0.01 0.15 0.15 0 24 0
December 16, 2022 2.70 3.10 3.10 0 0 0 35.00 0 0.14 0.14 0 24 0
December 16, 2022 1.80 2.05 2.05 0 11 0 36.00 0.10 0.20 0.20 0 40 0
December 16, 2022 1.00 1.20 1.20 0 2 0 37.00 0.29 0.43 0.43 0 27 0
December 16, 2022 0.41 0.65 0.65 0 21 0 38.00 0.65 0.90 0.90 0 57 0
December 16, 2022 0.08 0.24 0.24 0 36 0 39.00 1.30 1.60 1.60 0 186 0
December 16, 2022 0 0.14 0.14 0 54 0 40.00 2.20 2.45 2.45 0 156 0
December 16, 2022 0 0.08 0.08 0 2,836 0 41.00 3.05 3.45 3.45 0 0 0
December 16, 2022 0 0.03 0.03 0 103 0 42.00 4.05 4.40 4.40 0 38 0
December 16, 2022 0 0.04 0.04 0 30 0 43.00 5.15 5.40 5.40 0 0 0
December 16, 2022 0 0.04 0.04 0 81 0 44.00 6.15 6.40 6.40 0 0 0
December 16, 2022 0 0.04 0.04 0 183 0 45.00 7.15 7.40 7.40 0 8 0
December 16, 2022 0 0.04 0.04 0 38 0 46.00 8.15 8.45 8.45 0 0 0
December 16, 2022 0 0.04 0.04 0 4 0 47.00 9.15 9.45 9.45 0 0 0
December 16, 2022 0 0.04 0.04 0 25 0 48.00 10.15 10.40 10.40 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 49.00 11.20 11.40 11.40 0 0 0
December 16, 2022 0 0.04 0.04 0 10 0 50.00 12.20 12.40 12.40 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 52.00 14.20 14.40 14.40 0 0 0
January 20, 2023 5.70 6.00 6.00 0 0 0 32.00 0.02 0.18 0.18 0 0 0
January 20, 2023 3.80 4.25 4.25 0 0 0 34.00 0.14 0.30 0.30 0 31 0
January 20, 2023 2.95 3.35 3.35 0 0 0 35.00 0.25 0.44 0.44 0 3 0
January 20, 2023 2.20 2.45 2.45 0 3 0 36.00 0.46 0.65 0.65 0 35 0
January 20, 2023 1.45 1.65 1.65 0 0 0 37.00 0.70 0.90 0.90 0 11 0
January 20, 2023 0.90 1.10 1.10 0 5 0 38.00 1.15 1.35 1.35 0 110 0
January 20, 2023 0.46 0.70 0.70 0 0 0 39.00 1.70 2.00 2.00 0 20 0
January 20, 2023 0.22 0.41 0.41 -0.10 21 2,300 40.00 2.35 2.75 2.75 0 0 0
January 20, 2023 0.06 0.23 0.23 0 16 0 41.00 3.15 3.55 3.55 0 7 0
January 20, 2023 0 0.14 0.14 0 0 0 42.00 4.05 4.50 4.50 0 0 0
January 20, 2023 0 0.09 0.09 0 20 0 43.00 5.15 5.40 5.40 0 0 0
January 20, 2023 0 0.06 0.06 0 50 0 44.00 6.15 6.40 6.40 0 0 0
January 20, 2023 0 0.05 0.05 0 50 0 45.00 7.15 7.40 7.40 0 0 0
January 20, 2023 0 0.05 0.05 0 19 0 46.00 8.15 8.40 8.40 0 27 0
January 20, 2023 0 0.04 0.04 0 10 0 47.00 9.05 9.40 9.40 0 0 0
January 20, 2023 0 0.04 0.04 0 13 0 48.00 10.20 10.40 10.40 0 17 0
January 20, 2023 0 0.04 0.04 0 10 0 49.00 11.15 11.40 11.40 0 16 0
January 20, 2023 0 0.04 0.04 0 0 0 52.00 14.20 14.40 14.40 0 3 0
February 17, 2023 5.75 6.25 6.25 0 0 0 32.00 0.12 0.29 0.29 0 0 0
February 17, 2023 4.00 4.45 4.45 0 0 0 34.00 0.33 0.50 0.50 0 0 0
February 17, 2023 3.20 3.50 3.50 0 0 0 35.00 0.47 0.70 0.70 0 15 0
February 17, 2023 2.45 2.85 2.85 0 0 0 36.00 0.70 0.95 0.95 0 1 0
February 17, 2023 1.75 2.05 2.05 0 0 0 37.00 1.00 1.25 1.25 0 0 0
February 17, 2023 1.20 1.50 1.50 0 0 0 38.00 1.45 1.70 1.70 0 0 0
February 17, 2023 0.75 1.00 1.00 0 2 0 39.00 2.00 2.25 2.25 0 0 0
February 17, 2023 0.47 0.75 0.75 0 5 0 40.00 2.60 3.00 3.00 0 0 0
February 17, 2023 0.24 0.49 0.49 0 5 0 41.00 3.40 3.75 3.75 0 0 0
February 17, 2023 0.10 0.35 0.35 0 0 0 42.00 4.25 4.65 4.65 0 0 0
February 17, 2023 0.02 0.24 0.24 0 30 0 43.00 5.10 5.55 5.55 0 0 0
February 17, 2023 0.01 0.19 0.19 0 6 0 44.00 6.05 6.50 6.50 0 0 0
February 17, 2023 0.01 0.19 0.19 0 10 0 45.00 7.05 7.65 7.65 0 0 0
February 17, 2023 0 0.07 0.07 0 10 0 46.00 8.10 8.45 8.45 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 47.00 9.05 9.45 9.45 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 48.00 10.05 10.45 10.45 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 49.00 11.05 11.45 11.45 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 52.00 14.10 14.45 14.45 0 0 0
March 17, 2023 7.55 8.25 8.25 0 0 0 30.00 0.07 0.28 0.28 0 1 0
March 17, 2023 5.70 6.40 6.40 0 0 0 32.00 0.23 0.39 0.39 0 0 0
March 17, 2023 4.15 4.65 4.65 0 0 0 34.00 0.46 0.70 0.70 0 0 0
March 17, 2023 3.40 3.75 3.75 0 10 0 35.00 0.65 0.90 0.90 0 0 0
March 17, 2023 2.60 3.15 3.15 0 0 0 36.00 0.90 1.15 1.15 0 0 0
March 17, 2023 2.00 2.30 2.30 0 0 0 37.00 1.20 1.50 1.50 0 0 0
March 17, 2023 1.45 1.70 1.70 0 0 0 38.00 1.65 1.90 1.90 0 0 0
March 17, 2023 1.00 1.30 1.30 0 0 0 39.00 2.20 2.50 2.50 0 0 0
March 17, 2023 0.65 0.95 0.95 0 1,029 5 40.00 2.80 3.25 3.25 0 171 0
March 17, 2023 0.41 0.65 0.65 0 0 0 41.00 3.55 3.85 3.85 0 0 0
March 17, 2023 0.23 0.44 0.44 0 100 0 42.00 4.25 4.80 4.80 0 4 0
March 17, 2023 0.11 0.31 0.31 0 9 0 43.00 5.25 5.70 5.70 0 0 0
March 17, 2023 0.05 0.25 0.25 0 1 0 44.00 6.00 6.75 6.75 0 0 0
March 17, 2023 0.01 0.19 0.19 0 1 0 45.00 7.05 7.70 7.70 0 0 0
March 17, 2023 0.01 0.19 0.19 0 21 0 46.00 8.00 8.70 8.70 0 0 0
March 17, 2023 0.01 0.19 0.19 0 0 0 47.00 9.00 9.70 9.70 0 0 0
March 17, 2023 0.01 0.19 0.19 0 5 0 48.00 10.00 10.70 10.70 0 0 0
March 17, 2023 0 0.18 0.18 0 24 0 50.00 12.00 12.70 12.70 0 0 0
March 17, 2023 0 0.18 0.18 0 0 0 52.00 14.00 14.70 14.70 0 0 0
March 17, 2023 0 0.17 0.17 0 0 0 60.00 22.00 22.70 22.70 0 0 0
April 21, 2023 5.85 6.55 6.55 0 0 0 32.00 0.35 0.60 0.60 0 0 0
April 21, 2023 4.45 4.90 4.90 0 0 0 34.00 0.65 0.95 0.95 0 0 0
April 21, 2023 3.60 4.15 4.15 0 0 0 35.00 0.85 1.20 1.20 0 0 0
April 21, 2023 2.95 3.45 3.45 0 0 0 36.00 1.10 1.45 1.45 0 0 0
April 21, 2023 2.35 2.75 2.75 0 0 0 37.00 1.50 1.85 1.85 0 0 0
April 21, 2023 1.80 2.15 2.15 0 0 0 38.00 1.95 2.30 2.30 0 0 0
April 21, 2023 1.35 1.65 1.65 0 0 0 39.00 2.45 2.80 2.80 0 0 0
April 21, 2023 1.00 1.30 1.30 0 0 0 40.00 3.05 3.45 3.45 0 0 0
April 21, 2023 0.70 1.00 1.00 0 0 0 41.00 3.75 4.15 4.15 0 0 0
April 21, 2023 0.44 0.75 0.75 0 5 0 42.00 4.50 4.95 4.95 0 0 0
April 21, 2023 0.26 0.55 0.55 0 0 0 43.00 5.20 5.85 5.85 0 0 0
April 21, 2023 0.15 0.39 0.39 0 0 0 44.00 6.10 6.85 6.85 0 0 0
April 21, 2023 0.05 0.25 0.25 0 0 0 46.00 8.00 8.75 8.75 0 0 0
May 19, 2023 6.05 6.65 6.65 0 0 0 32.00 0.36 0.75 0.75 0 0 0
May 19, 2023 4.60 5.10 5.10 0 0 0 34.00 0.75 1.15 1.15 0 0 0
May 19, 2023 3.75 4.35 4.35 0 0 0 35.00 1.05 1.40 1.40 0 0 0
May 19, 2023 3.15 3.70 3.70 0 0 0 36.00 1.30 1.75 1.75 0 0 0
May 19, 2023 2.55 3.05 3.05 0 0 0 37.00 1.70 2.10 2.10 0 0 0
May 19, 2023 2.00 2.45 2.45 0 0 0 38.00 2.15 2.55 2.55 0 0 0
May 19, 2023 1.60 2.00 2.00 0 0 0 39.00 2.60 3.15 3.15 0 0 0
May 19, 2023 1.20 1.60 1.60 0 0 0 40.00 3.20 3.75 3.75 0 0 0
May 19, 2023 0.90 1.25 1.25 0 6 0 41.00 3.80 4.45 4.45 0 0 0
May 19, 2023 0.60 1.00 1.00 0 0 0 42.00 4.55 5.20 5.20 0 0 0
June 16, 2023 7.75 8.55 8.55 0 0 0 30.00 0.33 0.55 0.55 0 5 0
June 16, 2023 6.30 6.80 6.80 0 0 0 32.00 0.60 0.85 0.85 0 7 0
June 16, 2023 4.75 5.25 5.25 0 0 0 34.00 0.95 1.30 1.30 0 1 0
June 16, 2023 4.00 4.50 4.50 0 0 0 35.00 1.20 1.55 1.55 0 2 0
June 16, 2023 3.45 3.85 3.85 0 0 0 36.00 1.50 1.90 1.90 0 0 0
June 16, 2023 2.30 2.65 2.65 0 0 0 38.00 2.30 2.75 2.75 0 0 0
June 16, 2023 1.40 1.75 1.75 0 21 0 40.00 3.40 3.85 3.85 0 3 0
June 16, 2023 0.80 1.15 1.15 0 12 0 42.00 4.75 5.25 5.25 0 0 0
June 16, 2023 0.40 0.75 0.75 0 3 0 44.00 6.25 6.90 6.90 0 0 0
June 16, 2023 0.30 0.60 0.60 0 41 0 45.00 7.15 7.90 7.90 0 0 0
June 16, 2023 0.20 0.45 0.45 0 5 0 46.00 8.05 8.85 8.85 0 0 0
June 16, 2023 0.10 0.30 0.30 0 8 0 48.00 9.95 10.75 10.75 0 0 0
June 16, 2023 0.01 0.22 0.22 0 117 0 50.00 11.95 12.75 12.75 0 0 0
June 16, 2023 0 0.24 0.24 0 0 0 60.00 21.95 22.75 22.75 0 0 0
September 15, 2023 8.00 8.80 8.80 0 0 0 30.00 0.55 0.95 0.95 0 6 0
September 15, 2023 6.55 7.35 7.35 0 0 0 32.00 0.90 1.25 1.25 0 0 0
September 15, 2023 5.15 5.75 5.75 0 0 0 34.00 1.40 1.75 1.75 0 10 0
September 15, 2023 4.50 5.10 5.10 0 0 0 35.00 1.70 2.10 2.10 0 20 0
September 15, 2023 3.90 4.45 4.45 0 0 0 36.00 2.00 2.45 2.45 0 0 0
September 15, 2023 2.80 3.35 3.35 0 0 0 38.00 2.70 3.35 3.35 0 0 0
September 15, 2023 2.10 2.45 2.45 0 0 0 40.00 3.90 4.50 4.50 0 2 0
September 15, 2023 1.50 1.80 1.80 -0.20 11 10 42.00 5.10 5.80 5.80 0 0 0
September 15, 2023 1.00 1.30 1.30 0 0 0 44.00 6.65 7.25 7.25 0 10 0
September 15, 2023 0.80 1.10 1.10 0 15 0 45.00 7.30 8.10 8.10 0 0 0
September 15, 2023 0.60 0.95 0.95 0 24 0 46.00 8.25 8.95 8.95 0 0 0
September 15, 2023 0.35 0.70 0.70 0 10 0 48.00 10.05 10.80 10.80 0 0 0
September 15, 2023 0.20 0.50 0.50 0 10 0 50.00 11.95 12.70 12.70 0 0 0
September 15, 2023 0 0.19 0.19 0 0 0 60.00 21.95 22.70 22.70 0 0 0