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: July 14, 2025 at 4:54 p.m.   (Real-time)

  • Last price: 22.920
  • Net change: 0.070
  • Bid price: 22.850
  • Ask price: 22.970
  • 30-day historical volatility: 19.49%
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: 15,024
Volume: 12
Open interest: 2,000
Volume: 0
July 25, 2025 (Weekly) 4.35 4.55 4.55 0 0 0 18.50 0 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 3.85 4.05 4.05 0 0 0 19.00 0 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 3.35 3.60 3.60 0 0 0 19.50 0 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 2.85 3.10 3.10 0 0 0 20.00 0 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 2.35 2.55 2.55 0 0 0 20.50 0 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 1.86 2.05 2.05 0 0 0 21.00 0 0.09 0.09 0 0 0
July 25, 2025 (Weekly) 1.35 1.55 1.55 0 5 0 21.50 0.01 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 0.90 1.10 1.10 0 0 0 22.00 0.03 0.12 0.12 0 0 0
July 25, 2025 (Weekly) 0.53 0.70 0.70 0 11 0 22.50 0.09 0.22 0.22 0 67 0
July 25, 2025 (Weekly) 0.23 0.34 0.34 -0.15 2,121 10 23.00 0.28 0.39 0.39 0 12 0
July 25, 2025 (Weekly) 0.04 0.15 0.15 0 0 0 23.50 0.58 0.75 0.75 0 0 0
July 25, 2025 (Weekly) 0.01 0.13 0.13 0 0 0 24.00 0.96 1.23 1.23 0 0 0
July 25, 2025 (Weekly) 0 0.09 0.09 0 0 0 24.50 1.43 1.71 1.71 0 0 0
July 25, 2025 (Weekly) 0 0.08 0.08 0 0 0 25.00 1.94 2.21 2.21 0 0 0
August 1, 2025 (Weekly) 3.85 4.05 4.05 0 0 0 19.00 0 0.09 0.09 0 0 0
August 1, 2025 (Weekly) 3.35 3.55 3.55 0 0 0 19.50 0 0.09 0.09 0 0 0
August 1, 2025 (Weekly) 2.85 3.05 3.05 0 0 0 20.00 0 0.09 0.09 0 0 0
August 1, 2025 (Weekly) 2.36 2.55 2.55 0 0 0 20.50 0 0.11 0.11 0 0 0
August 1, 2025 (Weekly) 1.90 2.10 2.10 0 0 0 21.00 0.02 0.13 0.13 0 0 0
August 1, 2025 (Weekly) 1.41 1.65 1.65 0 2 0 21.50 0.03 0.14 0.14 0 0 0
August 1, 2025 (Weekly) 0.95 1.20 1.20 0 12 0 22.00 0.09 0.21 0.21 0 0 0
August 1, 2025 (Weekly) 0.61 0.75 0.75 0 1,503 0 22.50 0.20 0.35 0.35 0 5 0
August 1, 2025 (Weekly) 0.31 0.47 0.47 0 2 0 23.00 0.40 0.55 0.55 0 0 0
August 1, 2025 (Weekly) 0.09 0.21 0.21 0 7 0 23.50 0.71 0.95 0.95 0 0 0
August 1, 2025 (Weekly) 0.01 0.12 0.12 0 0 0 24.00 1.06 1.33 1.33 0 0 0
August 1, 2025 (Weekly) 0.01 0.12 0.12 0 0 0 24.50 1.53 1.78 1.78 0 0 0
August 1, 2025 (Weekly) 0 0.09 0.09 0 0 0 25.00 2.02 2.26 2.26 0 0 0
August 8, 2025 (Weekly) 3.15 3.80 3.80 0 1 0 19.50 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 2.61 3.30 3.30 0 0 0 20.00 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 2.11 2.89 2.89 0 0 0 20.50 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 1.76 2.20 2.20 0 0 0 21.00 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 1.31 1.75 1.75 0 0 0 21.50 0 0.48 0.48 0 0 0
August 8, 2025 (Weekly) 0.85 1.35 1.35 0 0 0 22.00 0 0.49 0.49 0 0 0
August 8, 2025 (Weekly) 0.46 0.90 0.90 0 0 0 22.50 0.07 0.55 0.55 0 0 0
August 8, 2025 (Weekly) 0.16 0.60 0.60 -0.15 0 2 23.00 0.34 0.70 0.70 0 0 0
August 8, 2025 (Weekly) 0 0.50 0.50 0 0 0 23.50 0.60 1.05 1.05 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 1,000 0 24.00 0.95 1.45 1.45 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 24.50 1.41 1.89 1.89 0 0 0
August 8, 2025 (Weekly) 0 0.49 0.49 0 0 0 25.00 1.91 2.39 2.39 0 0 0
August 22, 2025 (Weekly) 2.85 3.15 3.15 0 0 0 20.00 0 0.28 0.28 0 0 0
August 22, 2025 (Weekly) 2.35 2.70 2.70 0 0 0 20.50 0 0.29 0.29 0 0 0
August 22, 2025 (Weekly) 1.85 2.25 2.25 0 0 0 21.00 0 0.34 0.34 0 0 0
August 22, 2025 (Weekly) 1.40 1.85 1.85 0 0 0 21.50 0.02 0.43 0.43 0 0 0
August 22, 2025 (Weekly) 1.00 1.45 1.45 0 0 0 22.00 0.15 0.55 0.55 0 0 0
August 22, 2025 (Weekly) 0.65 1.10 1.10 0 0 0 22.50 0.32 0.70 0.70 0 0 0
August 22, 2025 (Weekly) 0.31 0.80 0.80 0 0 0 23.00 0.55 0.90 0.90 0 0 0
August 22, 2025 (Weekly) 0.08 0.55 0.55 0 0 0 23.50 0.80 1.20 1.20 0 0 0
August 22, 2025 (Weekly) 0 0.40 0.40 0 0 0 24.00 1.15 1.50 1.50 0 0 0
August 22, 2025 (Weekly) 0 0.26 0.26 0 0 0 24.50 1.55 1.90 1.90 0 0 0
August 22, 2025 (Weekly) 0 0.19 0.19 0 0 0 25.00 1.96 2.39 2.39 0 0 0
August 29, 2025 (Weekly) 1.90 2.25 2.25 0 0 0 21.00 0 0.40 0.40 0 0 0
August 29, 2025 (Weekly) 1.40 1.85 1.85 0 0 0 21.50 0.06 0.47 0.47 0 0 0
August 29, 2025 (Weekly) 1.05 1.50 1.50 0 0 0 22.00 0.22 0.60 0.60 0 0 0
August 29, 2025 (Weekly) 0.70 1.15 1.15 0 0 0 22.50 0.38 0.75 0.75 0 0 0
August 29, 2025 (Weekly) 0.36 0.85 0.85 0 0 0 23.00 0.60 1.00 1.00 0 0 0
August 29, 2025 (Weekly) 0.12 0.60 0.60 0 0 0 23.50 0.85 1.25 1.25 0 0 0
August 29, 2025 (Weekly) 0 0.45 0.45 0 0 0 24.00 1.20 1.60 1.60 0 0 0
August 29, 2025 (Weekly) 0 0.32 0.32 0 0 0 24.50 1.55 1.95 1.95 0 0 0
August 29, 2025 (Weekly) 0 0.24 0.24 0 0 0 25.00 2.01 2.44 2.44 0 0 0
July 18, 2025 8.80 9.00 9.00 0 0 0 14.00 0 0.06 0.06 0 1 0
July 18, 2025 7.80 8.00 8.00 0 0 0 15.00 0 0.06 0.06 0 8 0
July 18, 2025 7.30 7.50 7.50 0 0 0 15.50 0 0.06 0.06 0 0 0
July 18, 2025 6.80 7.00 7.00 0 166 0 16.00 0 0.06 0.06 0 10 0
July 18, 2025 6.30 6.50 6.50 0 0 0 16.50 0 0.06 0.06 0 6 0
July 18, 2025 5.80 6.00 6.00 0 0 0 17.00 0 0.06 0.06 0 5 0
July 18, 2025 5.30 5.50 5.50 0 0 0 17.50 0 0.06 0.06 0 41 0
July 18, 2025 4.80 5.00 5.00 0 0 0 18.00 0 0.06 0.06 0 29 0
July 18, 2025 4.30 4.50 4.50 0 0 0 18.50 0 0.06 0.06 0 0 0
July 18, 2025 3.80 4.00 4.00 0 0 0 19.00 0 0.06 0.06 0 51 0
July 18, 2025 3.30 3.50 3.50 0 0 0 19.50 0 0.06 0.06 0 20 0
July 18, 2025 2.80 3.00 3.00 0 75 0 20.00 0 0.06 0.06 0 14 0
July 18, 2025 2.30 2.50 2.50 0 21 0 20.50 0 0.06 0.06 0 10 0
July 18, 2025 1.85 2.00 2.00 0 128 0 21.00 0 0.06 0.06 0 5 0
July 18, 2025 1.35 1.55 1.55 0 24 0 21.50 0 0.05 0.05 0 11 0
July 18, 2025 0.87 1.05 1.05 0 163 0 22.00 0 0.06 0.06 0 0 0
July 18, 2025 0.35 0.65 0.65 0 2,132 0 22.50 0 0.12 0.12 0 100 0
July 18, 2025 0 0.22 0.22 0 15 0 23.00 0.17 0.29 0.29 0 0 0
July 18, 2025 0.01 0.09 0.09 0 0 0 23.50 0.46 0.69 0.69 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 24.00 1.00 1.20 1.20 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 24.50 1.50 1.70 1.70 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 25.00 2.00 2.20 2.20 0 0 0
August 15, 2025 7.70 8.20 8.20 0 0 0 15.00 0 0.21 0.21 0 0 0
August 15, 2025 7.20 7.70 7.70 0 0 0 15.50 0 0.21 0.21 0 0 0
August 15, 2025 6.70 7.20 7.20 0 0 0 16.00 0 0.21 0.21 0 0 0
August 15, 2025 6.20 6.70 6.70 0 0 0 16.50 0 0.21 0.21 0 0 0
August 15, 2025 5.70 6.20 6.20 0 0 0 17.00 0.03 0.15 0.15 0 5 0
August 15, 2025 5.20 5.70 5.70 0 0 0 17.50 0 0.21 0.21 0 12 0
August 15, 2025 4.80 5.20 5.20 0 0 0 18.00 0 0.12 0.12 0 21 0
August 15, 2025 4.30 4.70 4.70 0 0 0 18.50 0 0.22 0.22 0 0 0
August 15, 2025 3.75 4.20 4.20 0 5 0 19.00 0 0.23 0.23 0 19 0
August 15, 2025 3.30 3.70 3.70 0 22 0 19.50 0.01 0.24 0.24 0 20 0
August 15, 2025 2.78 3.25 3.25 0 23 0 20.00 0.01 0.25 0.25 0 61 0
August 15, 2025 2.20 2.67 2.67 0 0 0 20.50 0.01 0.28 0.28 0 3 0
August 15, 2025 1.81 2.22 2.22 0 114 0 21.00 0.01 0.31 0.31 0 10 0
August 15, 2025 1.36 1.77 1.77 0 119 0 21.50 0.01 0.38 0.38 0 0 0
August 15, 2025 0.95 1.36 1.36 0 372 0 22.00 0.20 0.48 0.48 0 10 0
August 15, 2025 0.80 0.99 0.99 0 12 0 22.50 0.34 0.64 0.64 0 0 0
August 15, 2025 0.39 0.71 0.71 0 56 0 23.00 0.45 0.85 0.85 0 0 0
August 15, 2025 0.20 0.45 0.45 0 0 0 23.50 0.71 1.14 1.14 0 0 0
August 15, 2025 0.01 0.32 0.32 0 0 0 24.00 1.07 1.49 1.49 0 0 0
August 15, 2025 0 0.21 0.21 0 0 0 24.50 1.50 1.89 1.89 0 0 0
August 15, 2025 0 0.15 0.15 0 0 0 25.00 1.96 2.37 2.37 0 0 0
September 19, 2025 10.85 11.10 11.10 0 0 0 12.00 0 0.09 0.09 0 0 0
September 19, 2025 8.85 9.10 9.10 0 0 0 14.00 0 0.09 0.09 0 28 0
September 19, 2025 7.85 8.05 8.05 0 0 0 15.00 0 0.09 0.09 0 10 0
September 19, 2025 6.85 7.05 7.05 0 216 0 16.00 0 0.10 0.10 0 29 0
September 19, 2025 6.35 6.55 6.55 0 0 0 16.50 0 0.11 0.11 0 26 0
September 19, 2025 5.85 6.05 6.05 0 0 0 17.00 0.01 0.12 0.12 0 5 0
September 19, 2025 5.35 5.55 5.55 0 0 0 17.50 0.01 0.13 0.13 0 0 0
September 19, 2025 4.85 5.10 5.10 0 23 0 18.00 0.02 0.14 0.14 0 36 0
September 19, 2025 4.35 4.60 4.60 0 3 0 18.50 0.02 0.16 0.16 0 0 0
September 19, 2025 3.85 4.10 4.10 0 105 0 19.00 0.05 0.14 0.14 0 72 0
September 19, 2025 3.40 3.60 3.60 0 55 0 19.50 0.07 0.17 0.17 0 0 0
September 19, 2025 2.90 3.15 3.15 0 86 0 20.00 0.08 0.18 0.18 0 61 0
September 19, 2025 2.45 2.65 2.65 0 7 0 20.50 0.14 0.23 0.23 0 0 0
September 19, 2025 2.00 2.20 2.20 0 127 0 21.00 0.18 0.30 0.31 0 20 0
September 19, 2025 1.60 1.80 1.80 0 136 0 21.50 0.29 0.38 0.38 0 20 0
September 19, 2025 1.25 1.40 1.40 0 1,453 0 22.00 0.42 0.55 0.55 0 57 0
September 19, 2025 0.90 1.05 1.05 0 350 0 22.50 0.55 0.70 0.70 0 30 0
September 19, 2025 0.65 0.79 0.79 0 266 0 23.00 0.81 0.95 0.95 0 10 0
September 19, 2025 0.42 0.54 0.54 0 640 0 23.50 1.05 1.20 1.20 0 0 0
September 19, 2025 0.24 0.34 0.34 0 341 0 24.00 1.35 1.60 1.60 0 0 0
September 19, 2025 0.11 0.23 0.23 0 0 0 24.50 1.70 2.00 2.00 0 0 0
September 19, 2025 0.05 0.17 0.17 0 85 0 25.00 2.07 2.44 2.44 0 0 0
September 19, 2025 0.02 0.10 0.10 0 325 0 26.00 3.10 3.35 3.35 0 170 0
September 19, 2025 0 0.03 0.03 0 171 0 30.00 7.00 7.30 7.30 0 10 0
October 17, 2025 6.80 7.05 7.05 0 0 0 16.00 0.01 0.14 0.14 0 13 0
October 17, 2025 6.35 6.60 6.60 0 0 0 16.50 0.01 0.15 0.15 0 5 0
October 17, 2025 5.85 6.10 6.10 0 0 0 17.00 0.01 0.17 0.17 0 0 0
October 17, 2025 5.35 5.60 5.60 0 0 0 17.50 0.01 0.19 0.19 0 0 0
October 17, 2025 4.85 5.10 5.10 0 0 0 18.00 0.01 0.21 0.21 0 0 0
October 17, 2025 4.35 4.60 4.60 0 10 0 18.50 0.05 0.17 0.17 0 3 0
October 17, 2025 3.85 4.15 4.15 0 0 0 19.00 0.06 0.19 0.19 0 3 0
October 17, 2025 3.40 3.70 3.70 0 2 0 19.50 0.10 0.23 0.23 0 1 0
October 17, 2025 2.95 3.15 3.15 0 10 0 20.00 0.11 0.27 0.27 0 0 0
October 17, 2025 2.45 2.75 2.75 0 0 0 20.50 0.18 0.37 0.37 0 0 0
October 17, 2025 2.05 2.30 2.30 0 0 0 21.00 0.26 0.48 0.48 0 20 0
October 17, 2025 1.65 1.90 1.90 0 18 0 21.50 0.38 0.60 0.60 0 4 0
October 17, 2025 1.30 1.55 1.55 0 0 0 22.00 0.47 0.75 0.75 0 0 0
October 17, 2025 0.95 1.25 1.25 0 0 0 22.50 0.70 0.95 0.95 0 0 0
October 17, 2025 0.75 0.95 0.95 0 46 0 23.00 0.90 1.20 1.20 0 0 0
October 17, 2025 0.42 0.70 0.70 0 5 0 23.50 1.15 1.45 1.45 0 0 0
October 17, 2025 0.24 0.50 0.50 0 26 0 24.00 1.50 1.75 1.75 0 0 0
October 17, 2025 0.13 0.37 0.37 0 1 0 24.50 1.85 2.15 2.15 0 0 0
October 17, 2025 0.07 0.28 0.28 0 0 0 25.00 2.25 2.55 2.55 0 0 0
November 21, 2025 4.85 5.15 5.15 0 0 0 18.00 0.08 0.21 0.21 0 15 0
November 21, 2025 4.35 4.65 4.65 0 0 0 18.50 0.10 0.24 0.24 0 3 0
November 21, 2025 3.90 4.20 4.20 0 0 0 19.00 0.15 0.27 0.27 0 8 0
November 21, 2025 3.45 3.75 3.75 0 0 0 19.50 0.19 0.33 0.33 0 0 0
November 21, 2025 3.00 3.30 3.30 0 0 0 20.00 0.27 0.40 0.40 0 0 0
November 21, 2025 2.61 2.90 2.90 0 0 0 20.50 0.36 0.50 0.50 0 0 0
November 21, 2025 2.21 2.50 2.50 0 16 0 21.00 0.48 0.64 0.64 0 0 0
November 21, 2025 1.85 2.05 2.05 0 7 0 21.50 0.62 0.75 0.75 0 0 0
November 21, 2025 1.50 1.70 1.70 0 22 0 22.00 0.79 0.94 0.94 0 0 0
November 21, 2025 1.20 1.40 1.40 0 31 0 22.50 0.97 1.14 1.14 0 0 0
November 21, 2025 0.90 1.14 1.14 0 170 0 23.00 1.22 1.35 1.35 0 0 0
November 21, 2025 0.71 0.89 0.89 0 0 0 23.50 1.48 1.64 1.64 0 0 0
November 21, 2025 0.50 0.69 0.69 0 5 0 24.00 1.80 1.94 1.94 0 0 0
November 21, 2025 0.34 0.50 0.50 0 0 0 24.50 2.14 2.35 2.35 0 0 0
November 21, 2025 0.20 0.37 0.37 0 0 0 25.00 2.50 2.75 2.75 0 0 0
December 19, 2025 10.80 11.10 11.10 0 0 0 12.00 0 0.15 0.15 0 25 0
December 19, 2025 8.80 9.10 9.10 0 34 0 14.00 0.01 0.18 0.18 0 38 0
December 19, 2025 7.80 8.10 8.10 0 2 0 15.00 0.02 0.20 0.20 0 71 0
December 19, 2025 6.80 7.10 7.10 0 10 0 16.00 0.02 0.19 0.19 0 94 0
December 19, 2025 5.80 6.15 6.15 0 78 0 17.00 0.07 0.23 0.23 0 73 0
December 19, 2025 4.85 5.05 5.05 0 25 0 18.00 0.13 0.23 0.23 0 23 0
December 19, 2025 3.90 4.25 4.25 0 520 0 19.00 0.24 0.35 0.35 0 53 0
December 19, 2025 3.50 3.80 3.80 0 0 0 19.50 0.24 0.42 0.42 0 0 0
December 19, 2025 3.05 3.40 3.40 0 20 0 20.00 0.38 0.50 0.50 0 51 0
December 19, 2025 2.55 3.00 3.00 0 0 0 20.50 0.42 0.60 0.60 0 0 0
December 19, 2025 2.15 2.60 2.60 0 38 0 21.00 0.55 0.74 0.74 0 0 0
December 19, 2025 1.85 2.15 2.15 0 0 0 21.50 0.74 0.90 0.90 0 0 0
December 19, 2025 1.60 1.80 1.80 0 437 0 22.00 0.90 1.09 1.09 0 5 0
December 19, 2025 1.31 1.50 1.50 0 0 0 22.50 1.05 1.29 1.29 0 0 0
December 19, 2025 1.05 1.24 1.24 0 69 0 23.00 1.25 1.54 1.54 0 10 0
December 19, 2025 0.83 0.99 0.99 0 1 0 23.50 1.55 1.79 1.79 0 0 0
December 19, 2025 0.50 0.79 0.79 0 101 0 24.00 1.85 2.09 2.09 0 0 0
December 19, 2025 0.45 0.64 0.64 0 0 0 24.50 2.10 2.50 2.50 0 0 0
December 19, 2025 0.33 0.45 0.45 0 29 0 25.00 2.50 2.85 2.85 0 0 0
March 20, 2026 8.75 9.15 9.15 0 0 0 14.00 0.02 0.25 0.25 0 40 0
March 20, 2026 6.75 7.15 7.15 0 1 0 16.00 0.10 0.27 0.27 0 85 0
March 20, 2026 5.80 6.15 6.15 0 0 0 17.00 0.19 0.33 0.33 0 48 0
March 20, 2026 4.85 5.25 5.25 0 20 0 18.00 0.30 0.43 0.43 0 5 0
March 20, 2026 4.00 4.35 4.35 0 27 0 19.00 0.45 0.59 0.59 0 49 0
March 20, 2026 3.20 3.55 3.55 0 27 0 20.00 0.67 0.84 0.84 0 0 0
March 20, 2026 2.50 2.85 2.85 0 95 0 21.00 0.92 1.14 1.14 0 15 0
March 20, 2026 1.86 2.14 2.14 0 46 0 22.00 1.30 1.50 1.50 0 10 0
March 20, 2026 1.33 1.59 1.59 0 70 0 23.00 1.77 1.99 1.99 0 0 0
March 20, 2026 0.92 1.14 1.14 0 42 0 24.00 2.31 2.55 2.55 0 40 0
March 20, 2026 0.60 0.80 0.80 0 28 0 25.00 2.97 3.35 3.35 0 4 0
March 20, 2026 0.35 0.54 0.54 0 0 0 26.00 3.70 4.05 4.05 0 0 0
March 20, 2026 0.01 0.25 0.25 0 0 0 30.00 7.20 7.65 7.65 0 0 0
June 19, 2026 4.90 5.30 5.30 0 5 0 18.00 0.46 0.64 0.64 0 13 0
June 19, 2026 4.10 4.50 4.50 0 0 0 19.00 0.65 0.80 0.80 0 0 0
June 19, 2026 3.35 3.75 3.75 0 0 0 20.00 0.90 1.14 1.14 0 23 0
June 19, 2026 2.67 2.95 2.95 0 0 0 21.00 1.20 1.45 1.45 0 0 0
June 19, 2026 2.06 2.40 2.40 0 237 0 22.00 1.62 1.89 1.89 0 10 0
June 19, 2026 1.53 1.85 1.85 0 138 0 23.00 2.11 2.35 2.35 0 0 0
June 19, 2026 1.11 1.35 1.35 0 6 0 24.00 2.68 2.95 2.95 0 0 0
June 19, 2026 0.77 1.00 1.00 0 17 0 25.00 3.30 3.60 3.60 0 0 0
June 19, 2026 0.51 0.79 0.79 0 32 0 26.00 4.00 4.40 4.40 0 0 0
June 19, 2026 0.02 0.23 0.23 0 0 0 30.00 7.35 7.85 7.85 0 0 0