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: August 15, 2022 at 10:59 a.m.   (Real-time)

  • Last price: 45.730
  • Net change: -0.010
  • Bid price: 45.720
  • Ask price: 45.740
  • 30-day historical volatility: 14.60%
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: 8,195
Volume: 70
Open interest: 1,447
Volume: 24
August 19, 2022 13.45 14.10 13.90 0 0 0 32.00 0 0.09 0.27 0 0 0
August 19, 2022 12.45 13.10 12.90 0 0 0 33.00 0 0.09 0.27 0 7 0
August 19, 2022 11.45 12.10 11.90 0 10 0 34.00 0 0.09 0.27 0 15 0
August 19, 2022 10.45 11.10 10.90 0 0 0 35.00 0 0.09 0.27 0 40 0
August 19, 2022 9.45 10.10 9.90 0 0 0 36.00 0 0.09 0.27 0 185 0
August 19, 2022 8.45 9.10 9.00 0 12 0 37.00 0 0.09 0.27 0 60 0
August 19, 2022 7.45 8.10 8.00 0 0 0 38.00 0 0.09 0.27 0 76 0
August 19, 2022 6.45 7.10 7.00 0 17 0 39.00 0 0.09 0.27 0 16 0
August 19, 2022 5.45 5.95 6.00 0 2,704 0 40.00 0 0.08 0.27 0 0 0
August 19, 2022 4.45 4.95 4.95 0 54 0 41.00 0 0.08 0.27 0 0 0
August 19, 2022 3.45 3.95 3.95 0 129 0 42.00 0 0.08 0.11 0 30 0
August 19, 2022 2.45 2.95 2.95 0 65 0 43.00 0 0.09 0.14 0 0 0
August 19, 2022 1.60 1.95 1.95 0 89 0 44.00 0.01 0.11 0.14 0 0 0
August 19, 2022 0.75 1.00 1.00 0 7 0 45.00 0.08 0.24 0.25 0 0 0
August 19, 2022 0.12 0.30 0.37 0 6 0 46.00 0.37 0.60 0.60 0 0 0
August 19, 2022 0 0.09 0.27 0 0 0 48.00 2.00 2.40 2.45 0 0 0
September 16, 2022 15.35 15.95 16.00 0 5 0 30.00 0 0.09 0.22 0 34 0
September 16, 2022 13.40 14.10 14.00 0 0 0 32.00 0 0.09 0.21 0 250 0
September 16, 2022 11.35 12.15 12.00 0 0 0 34.00 0 0.10 0.23 0 45 0
September 16, 2022 10.40 11.10 10.95 0 14 0 35.00 0 0.09 0.23 0 59 0
September 16, 2022 9.35 10.10 10.00 0 1 0 36.00 0 0.09 0.24 0 29 0
September 16, 2022 8.45 9.10 9.00 0 0 0 37.00 0 0.10 0.12 0 5 0
September 16, 2022 7.40 8.10 8.00 0 5 0 38.00 0.01 0.10 0.12 0 49 0
September 16, 2022 6.45 7.10 7.00 0 2 0 39.00 0.01 0.11 0.13 0 0 0
September 16, 2022 5.40 5.90 5.95 0 57 0 40.00 0.01 0.13 0.15 0 30 0
September 16, 2022 4.45 5.05 4.95 0 107 0 41.00 0.01 0.15 0.17 0 0 0
September 16, 2022 3.45 4.10 4.00 0 2,406 0 42.00 0.02 0.19 0.21 0 7 0
September 16, 2022 2.55 3.15 3.10 0 6 0 43.00 0.07 0.25 0.29 0 0 0
September 16, 2022 1.85 2.25 2.25 0 78 0 44.00 0.18 0.44 0.45 0 7 0
September 16, 2022 1.10 1.40 1.45 0 24 0 45.00 0.50 0.70 0.70 0 7 0
September 16, 2022 0.55 0.80 0.90 0 0 0 46.00 0.90 1.15 1.20 0 0 0
September 16, 2022 0.26 0.44 0.49 0 0 0 47.00 1.40 1.80 1.75 0 0 0
September 16, 2022 0.02 0.20 0.27 0 0 0 48.00 2.20 2.60 2.65 0 0 0
September 16, 2022 0.01 0.14 0 0 0 0 49.00 3.15 3.70 0 0 0 0
September 16, 2022 0.01 0.14 0.15 0 1 0 50.00 4.15 4.70 4.60 0 5 0
September 16, 2022 0 0.09 0 0 0 0 52.00 6.00 6.65 0 0 0 0
October 21, 2022 13.35 14.00 13.95 0 0 0 32.00 0 0.10 0.12 0 0 0
October 21, 2022 11.40 12.05 11.95 0 0 0 34.00 0.01 0.13 0.14 0 0 0
October 21, 2022 10.45 11.10 10.95 0 0 0 35.00 0.01 0.14 0.16 0 0 0
October 21, 2022 9.45 10.20 10.05 0 0 0 36.00 0.01 0.16 0.17 0 0 0
October 21, 2022 8.45 9.00 9.05 0 0 0 37.00 0.02 0.17 0.19 0 0 0
October 21, 2022 7.50 8.25 8.10 0 0 0 38.00 0.02 0.20 0.20 0 2 0
October 21, 2022 6.55 7.05 7.05 0 7 0 39.00 0.06 0.23 0.25 0 0 0
October 21, 2022 5.55 6.20 6.10 0 17 0 40.00 0.11 0.28 0.30 0 7 0
October 21, 2022 4.65 5.25 5.20 0 19 0 41.00 0.15 0.34 0.35 0 14 0
October 21, 2022 3.80 4.30 4.30 0 4 0 42.00 0.29 0.45 0.55 0 10 0
October 21, 2022 2.95 3.40 3.50 0 60 0 43.00 0.41 0.70 0.65 0 0 0
October 21, 2022 2.25 2.70 2.75 0 127 0 44.00 0.60 0.90 0.95 0 0 0
October 21, 2022 1.60 2.00 2.05 0 41 0 45.00 0.90 1.20 1.25 0 0 0
October 21, 2022 1.05 1.30 1.25 -0.15 2 70 46.00 1.30 1.65 1.65 0 0 0
October 21, 2022 0.65 0.90 0.95 0 0 0 47.00 1.95 2.25 2.25 0 0 0
October 21, 2022 0.35 0.55 0.60 0 3 0 48.00 2.50 3.05 3.05 0 0 0
October 21, 2022 0.19 0.37 0 0 0 0 49.00 3.30 3.85 0 0 0 0
October 21, 2022 0 0.12 0 0 0 0 52.00 6.00 6.65 0 0 0 0
November 18, 2022 13.40 14.25 14.00 0 0 0 32.00 0 0.15 0.18 0 0 0
November 18, 2022 11.40 12.20 12.05 0 0 0 34.00 0 0.19 0.20 0 0 0
November 18, 2022 10.50 11.30 11.05 0 0 0 35.00 0.02 0.21 0.20 0 5 0
November 18, 2022 9.50 10.25 10.10 0 0 0 36.00 0.02 0.24 0.25 0 0 0
November 18, 2022 8.55 9.05 9.15 0 0 0 37.00 0.06 0.24 0.25 0 0 0
November 18, 2022 7.60 8.40 8.20 0 0 0 38.00 0.10 0.30 0.30 0 7 0
November 18, 2022 6.65 7.40 7.30 0 0 0 39.00 0.16 0.34 0.35 0 0 0
November 18, 2022 5.75 6.50 6.35 0 22 0 40.00 0.27 0.44 0.49 0 7 0
November 18, 2022 5.05 5.40 5.45 0 0 0 41.00 0.37 0.60 0.60 0 7 0
November 18, 2022 4.25 4.60 4.65 0 71 0 42.00 0.50 0.75 0.75 0 0 0
November 18, 2022 3.35 3.90 3.85 0 6 0 43.00 0.75 1.00 1.05 0 10 0
November 18, 2022 2.75 3.00 3.05 0 140 0 44.00 1.05 1.25 1.25 0 10 0
November 18, 2022 2.10 2.35 2.40 0 20 0 45.00 1.45 1.55 1.65 0 0 0
November 18, 2022 1.65 1.80 1.85 0 45 0 46.00 1.90 2.05 2.10 0 0 0
November 18, 2022 1.20 1.30 1.30 0 0 0 47.00 2.40 2.85 2.65 0 0 0
November 18, 2022 0.80 1.05 1.05 0 0 0 48.00 3.05 3.50 3.35 0 0 0
November 18, 2022 0.48 0.65 0 0 0 0 49.00 3.75 4.15 0 0 0 0
November 18, 2022 0.06 0.22 0 0 0 0 52.00 6.05 6.75 0 0 0 0
December 16, 2022 15.30 16.30 16.15 0 97 0 30.00 0.01 0.19 0.19 0 43 0
December 16, 2022 13.35 14.35 14.20 0 0 0 32.00 0.02 0.19 0.20 0 25 0
December 16, 2022 11.40 12.40 12.25 0 5 0 34.00 0.02 0.24 0.25 0 24 0
December 16, 2022 10.45 11.30 11.30 0 0 0 35.00 0.06 0.25 0.25 0 0 0
December 16, 2022 9.50 10.35 10.35 0 11 0 36.00 0.08 0.30 0.30 0 26 0
December 16, 2022 8.60 9.40 9.45 0 0 0 37.00 0.17 0.35 0.35 0 0 0
December 16, 2022 7.65 8.50 8.55 0 14 0 38.00 0.20 0.40 0.40 0 18 0
December 16, 2022 6.75 7.50 7.65 0 0 0 39.00 0.27 0.50 0.50 0 0 0
December 16, 2022 5.80 6.55 6.65 0 41 0 40.00 0.37 0.65 0.65 0 177 0
December 16, 2022 5.10 5.60 5.75 0 2 0 41.00 0.50 0.80 0.80 0 0 0
December 16, 2022 4.35 4.90 4.95 0 110 0 42.00 0.75 1.00 1.00 0 50 0
December 16, 2022 3.60 4.15 4.15 0 10 0 43.00 0.95 1.25 1.25 0 0 0
December 16, 2022 3.05 3.40 3.40 0 46 0 44.00 1.30 1.60 1.55 0 10 0
December 16, 2022 2.40 2.70 2.80 0 116 0 45.00 1.70 1.95 1.95 0 0 0
December 16, 2022 1.95 2.10 2.20 0 38 0 46.00 2.10 2.40 2.40 0 0 0
December 16, 2022 1.45 1.70 1.70 0 0 0 47.00 2.65 3.05 2.95 0 0 0
December 16, 2022 1.10 1.25 1.35 0 23 0 48.00 3.20 3.55 3.55 0 0 0
December 16, 2022 0.75 0.95 0 0 0 0 49.00 3.85 4.45 0 0 0 0
December 16, 2022 0.50 0.70 0.75 0 0 0 50.00 4.60 5.00 5.15 0 0 0
December 16, 2022 0.16 0.37 0 0 0 0 52.00 6.20 7.00 0 0 0 0
January 20, 2023 11.50 12.50 12.35 0 0 0 34.00 0.06 0.30 0.30 0 0 0
January 20, 2023 9.65 10.35 10.50 0 0 0 36.00 0.14 0.40 0.40 0 0 0
January 20, 2023 8.70 9.45 9.60 0 0 0 37.00 0.21 0.45 0.45 0 0 0
January 20, 2023 7.80 8.60 8.70 0 0 0 38.00 0.33 0.60 0.60 0 8 0
January 20, 2023 7.00 7.75 7.85 0 0 0 39.00 0.46 0.75 0.75 0 0 0
January 20, 2023 6.20 6.80 6.85 0 10 0 40.00 0.60 0.85 0.90 0 0 0
January 20, 2023 5.35 5.95 6.00 0 10 0 41.00 0.75 1.05 1.05 0 0 0
January 20, 2023 4.75 5.20 5.25 0 0 0 42.00 0.95 1.30 1.30 0 0 0
January 20, 2023 3.95 4.50 4.45 0 10 0 43.00 1.25 1.60 1.55 0 7 0
January 20, 2023 3.35 3.70 3.80 0 0 0 44.00 1.60 1.95 1.90 0 0 0
January 20, 2023 2.75 3.30 3.15 0 0 0 45.00 2.00 2.30 2.25 0 0 0
January 20, 2023 2.20 2.55 2.60 0 26 0 46.00 2.45 2.85 2.75 0 10 0
January 20, 2023 1.80 2.05 2.10 0 0 0 47.00 3.00 3.35 3.35 0 0 0
January 20, 2023 1.40 1.70 1.70 0 3 0 48.00 3.65 4.00 3.80 -0.05 0 17
January 20, 2023 1.05 1.30 0 0 0 0 49.00 4.30 4.65 4.25 4.25 0 7
January 20, 2023 0.36 0.65 0 0 0 0 52.00 6.55 7.20 0 0 0 0
March 17, 2023 15.35 16.45 16.30 0 0 0 30.00 0.02 0.27 0.29 0 1 0
March 17, 2023 13.55 14.55 14.40 0 0 0 32.00 0.06 0.35 0.35 0 0 0
March 17, 2023 11.60 12.65 12.50 0 0 0 34.00 0.16 0.44 0.45 0 0 0
March 17, 2023 10.60 11.55 11.60 0 10 0 35.00 0.26 0.55 0.55 0 0 0
March 17, 2023 9.75 10.65 10.70 0 0 0 36.00 0.31 0.65 0.65 0 0 0
March 17, 2023 8.05 8.85 9.00 0 0 0 38.00 0.55 0.90 0.90 0 0 0
March 17, 2023 6.50 7.20 7.20 0 1,011 0 40.00 0.90 1.20 1.25 0 1 0
March 17, 2023 5.15 5.70 5.75 0 90 0 42.00 1.40 1.75 1.75 0 4 0
March 17, 2023 3.85 4.35 4.35 0 0 0 44.00 2.10 2.40 2.35 0 0 0
March 17, 2023 3.30 3.80 3.80 0 1 0 45.00 2.50 2.90 2.95 0 0 0
March 17, 2023 2.80 3.15 3.25 0 16 0 46.00 3.00 3.45 3.35 0 0 0
March 17, 2023 1.95 2.35 2.30 0 0 0 48.00 4.05 4.45 4.45 0 0 0
March 17, 2023 1.30 1.65 1.60 0 22 0 50.00 5.35 5.70 5.80 0 0 0
March 17, 2023 0.05 0.22 0 0 0 0 60.00 13.80 14.85 0 0 0 0
June 16, 2023 15.40 16.75 16.55 0 0 0 30.00 0.15 0.42 0.44 0 5 0
June 16, 2023 13.55 14.50 14.70 0 0 0 32.00 0.25 0.60 0.55 0 0 0
June 16, 2023 11.75 12.70 12.90 0 0 0 34.00 0.41 0.80 0.80 0 0 0
June 16, 2023 10.90 11.85 12.00 0 0 0 35.00 0.50 0.95 0.95 0 0 0
June 16, 2023 10.10 11.00 11.20 0 0 0 36.00 0.60 1.10 1.10 0 0 0
June 16, 2023 8.55 9.35 9.45 0 0 0 38.00 1.00 1.45 1.50 0 0 0
June 16, 2023 7.05 7.90 7.95 0 13 0 40.00 1.40 1.90 1.90 0 3 0
June 16, 2023 5.65 6.45 6.55 0 13 0 42.00 2.00 2.50 2.50 0 0 0
June 16, 2023 4.60 5.25 5.35 0 3 0 44.00 2.65 3.25 3.40 0 0 0
June 16, 2023 4.00 4.75 4.85 0 1 0 45.00 3.10 3.65 3.80 0 0 0
June 16, 2023 3.50 4.15 4.35 0 0 0 46.00 3.60 4.30 4.30 0 0 0
June 16, 2023 2.70 3.40 3.45 0 3 0 48.00 4.60 5.25 5.40 0 0 0
June 16, 2023 2.05 2.35 2.75 0 57 0 50.00 5.70 6.55 6.75 0 0 0
June 16, 2023 0.20 0.45 0 0 0 0 60.00 14.00 15.30 0 0 0 0