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.

RNW – TransAlta Renewable Inc.

Last update: August 15, 2022 at 12:37 p.m.   (Real-time)

  • Last price: 18.130
  • Net change: 0.180
  • Bid price: 18.120
  • Ask price: 18.130
  • 30-day historical volatility: 14.24%
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: 2,257
Volume: 5
Open interest: 1,660
Volume: 24
August 19, 2022 4.05 4.20 4.00 0 0 0 14.00 0 0.04 0.06 0 1 0
August 19, 2022 3.55 3.70 3.50 0 0 0 14.50 0 0.04 0.06 0 12 0
August 19, 2022 3.05 3.20 3.00 0 0 0 15.00 0 0.04 0.06 0 0 0
August 19, 2022 2.55 2.70 2.50 0 0 0 15.50 0 0.04 0.06 0 1 0
August 19, 2022 2.05 2.20 2.00 0 0 0 16.00 0 0.04 0.06 0 15 0
August 19, 2022 1.55 1.70 1.55 0 0 0 16.50 0 0.05 0.04 0 10 0
August 19, 2022 1.05 1.20 1.05 0 0 0 17.00 0 0.05 0.05 0 118 0
August 19, 2022 0.60 0.70 0.60 0 23 0 17.50 0 0.05 0.06 0 15 0
August 19, 2022 0.15 0.25 0.15 -0.04 30 5 18.00 0.03 0.11 0.18 0 190 0
August 19, 2022 0.01 0.03 0.05 0 47 0 18.50 0.34 0.44 0.65 0 0 0
August 19, 2022 0 0.04 0.06 0 56 0 19.00 0.80 0.95 1.15 0 0 0
August 19, 2022 0 0.04 0.06 0 50 0 19.50 1.30 1.45 1.65 0 0 0
August 19, 2022 0 0.04 0.06 0 9 0 20.00 1.80 1.95 2.15 0 0 0
August 19, 2022 0 0.04 0.06 0 0 0 20.50 2.30 2.45 2.60 0 0 0
August 19, 2022 0 0.04 0.06 0 0 0 21.00 2.80 2.95 3.10 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 22.00 3.80 3.95 4.10 0 0 0
September 16, 2022 6.05 6.20 6.05 0 0 0 12.00 0 0.03 0.06 0 0 0
September 16, 2022 4.05 4.25 4.00 0 0 0 14.00 0 0.04 0.08 0 38 0
September 16, 2022 3.55 3.75 3.55 0 0 0 14.50 0 0.04 0.04 0 0 0
September 16, 2022 3.05 3.20 3.05 0 0 0 15.00 0 0.05 0.05 0 36 0
September 16, 2022 2.50 2.75 2.55 0 0 0 15.50 0 0.04 0.05 0 0 0
September 16, 2022 2.05 2.25 2.05 0 3 0 16.00 0 0.06 0.06 0 91 0
September 16, 2022 1.50 1.75 1.55 0 1 0 16.50 0 0.07 0.08 0 0 0
September 16, 2022 1.00 1.25 1.10 0 120 0 17.00 0.02 0.08 0.12 0 92 0
September 16, 2022 0.55 0.80 0.65 0 3 0 17.50 0.04 0.16 0.18 0 3 0
September 16, 2022 0.20 0.47 0.32 0 257 0 18.00 0.17 0.30 0.39 0 2 0
September 16, 2022 0.07 0.18 0.13 0 7 0 18.50 0.48 0.60 0.75 0 0 0
September 16, 2022 0 0.08 0.07 0 48 0 19.00 0.90 1.10 1.20 0 18 0
September 16, 2022 0 0.06 0.05 0 0 0 19.50 1.35 1.60 1.70 0 20 0
September 16, 2022 0 0.05 0.09 0 35 0 20.00 1.85 2.00 2.20 0 210 0
September 16, 2022 0 0.04 0.08 0 0 0 20.50 2.30 2.50 2.70 0 0 0
September 16, 2022 0 0.04 0.06 0 107 0 21.00 2.85 3.00 3.15 0 0 0
September 16, 2022 0 0.04 0.06 0 8 0 22.00 3.80 4.00 4.15 0 0 0
September 16, 2022 0 0.04 0.06 0 0 0 23.00 4.85 5.00 5.15 0 0 0
September 16, 2022 0 0.04 0.06 0 0 0 24.00 5.85 6.00 6.15 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 25.00 6.85 7.00 7.15 0 0 0
October 21, 2022 4.05 4.20 4.05 0 0 0 14.00 0 0.05 0.07 0 0 0
October 21, 2022 3.55 3.75 3.55 0 0 0 14.50 0.01 0.06 0.08 0 0 0
October 21, 2022 3.05 3.25 3.10 0 0 0 15.00 0 0.06 0.07 0 7 0
October 21, 2022 2.45 2.75 2.55 0 0 0 15.50 0 0.09 0.09 0 30 0
October 21, 2022 2.00 2.25 2.05 0 0 0 16.00 0 0.11 0.12 0 0 0
October 21, 2022 1.50 1.80 1.60 0 0 0 16.50 0.06 0.14 0.12 -0.05 4 4
October 21, 2022 1.05 1.30 1.15 0 41 0 17.00 0.08 0.20 0.26 0 12 0
October 21, 2022 0.75 0.95 0.75 0 25 0 17.50 0.19 0.31 0.38 0 27 0
October 21, 2022 0.41 0.55 0.47 0 112 0 18.00 0.34 0.49 0.49 -0.06 27 8
October 21, 2022 0.17 0.27 0.27 0 48 0 18.50 0.60 0.80 0.90 0 0 0
October 21, 2022 0.05 0.14 0.15 0 6 0 19.00 0.95 1.15 1.30 0 0 0
October 21, 2022 0.02 0.08 0.09 0 13 0 19.50 1.40 1.60 1.75 0 6 0
October 21, 2022 0.01 0.07 0.06 0 0 0 20.00 1.90 2.15 2.25 0 0 0
October 21, 2022 0.01 0.06 0.09 0 0 0 20.50 2.35 2.55 2.75 0 0 0
October 21, 2022 0.01 0.05 0.09 0 0 0 21.00 2.90 3.05 3.20 0 0 0
October 21, 2022 0 0.05 0.07 0 0 0 22.00 3.85 4.10 4.20 0 0 0
November 18, 2022 4.05 4.25 4.10 0 0 0 14.00 0.01 0.10 0.10 0 0 0
November 18, 2022 3.60 3.75 3.55 0 0 0 14.50 0.03 0.12 0.12 0 0 0
November 18, 2022 3.10 3.25 3.10 0 0 0 15.00 0.05 0.14 0.14 0 22 0
November 18, 2022 2.60 2.75 2.65 0 0 0 15.50 0.08 0.17 0.17 0 0 0
November 18, 2022 2.15 2.30 2.15 0 0 0 16.00 0.14 0.23 0.22 0 0 0
November 18, 2022 1.70 1.85 1.70 0 26 0 16.50 0.19 0.30 0.29 0 24 0
November 18, 2022 1.30 1.45 1.30 0 6 0 17.00 0.27 0.37 0.39 0 0 0
November 18, 2022 0.90 1.10 0.95 0 50 0 17.50 0.40 0.49 0.60 0 0 0
November 18, 2022 0.60 0.80 0.65 0 3 0 18.00 0.55 0.70 0.80 0 20 0
November 18, 2022 0.36 0.48 0.41 0 0 0 18.50 0.85 1.05 1.10 0 0 0
November 18, 2022 0.20 0.32 0.26 0 55 0 19.00 1.15 1.45 1.45 0 0 0
November 18, 2022 0.11 0.21 0.17 0 0 0 19.50 1.55 1.80 1.90 0 0 0
November 18, 2022 0.02 0.18 0.12 0 0 0 20.00 2.00 2.20 2.35 0 0 0
November 18, 2022 0 0.08 0.08 0 0 0 21.00 2.95 3.10 3.30 0 0 0
December 16, 2022 6.00 6.25 6.15 0 0 0 12.00 0.01 0.07 0.09 0 10 0
December 16, 2022 4.05 4.30 4.20 0 0 0 14.00 0.03 0.12 0.12 0 92 0
December 16, 2022 3.60 3.75 3.70 0 0 0 14.50 0.05 0.14 0.14 0 0 0
December 16, 2022 3.10 3.35 3.25 0 0 0 15.00 0.09 0.18 0.17 0 77 0
December 16, 2022 2.65 2.85 2.80 0 0 0 15.50 0.11 0.22 0.23 0 0 0
December 16, 2022 2.25 2.45 2.30 0 11 0 16.00 0.17 0.28 0.28 0 83 0
December 16, 2022 1.75 1.95 1.75 0 0 0 16.50 0.25 0.39 0.38 0 0 0
December 16, 2022 1.35 1.50 1.40 0 24 0 17.00 0.37 0.55 0.55 0 15 0
December 16, 2022 0.95 1.20 1.05 0 34 0 17.50 0.50 0.65 0.70 0 0 0
December 16, 2022 0.65 0.85 0.75 0 76 0 18.00 0.70 0.95 0.95 0 51 0
December 16, 2022 0.46 0.65 0.55 0 0 0 18.50 0.95 1.20 1.25 0 0 0
December 16, 2022 0.29 0.43 0.39 0 21 0 19.00 1.35 1.50 1.65 0 53 0
December 16, 2022 0.18 0.32 0.27 0 0 0 19.50 1.70 1.95 2.05 0 0 0
December 16, 2022 0.08 0.19 0.21 0 73 0 20.00 2.05 2.35 2.45 0 7 0
December 16, 2022 0.02 0.13 0.12 0 175 0 21.00 2.95 3.20 3.35 0 0 0
December 16, 2022 0 0.08 0.10 0 209 0 22.00 3.90 4.15 4.30 0 0 0
December 16, 2022 0.01 0.06 0.07 0 0 0 23.00 4.80 5.10 5.25 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 24.00 5.90 6.05 6.25 0 0 0
December 16, 2022 0 0.07 0.11 0 0 0 25.00 6.85 7.10 7.25 0 0 0
January 20, 2023 3.95 4.25 4.10 0 0 0 14.00 0 0.13 0.15 0 0 0
January 20, 2023 3.00 3.30 3.15 0 0 0 15.00 0.12 0.22 0.22 0 0 0
January 20, 2023 2.55 2.80 2.75 0 0 0 15.50 0.16 0.29 0.28 0 0 0
January 20, 2023 2.15 2.40 2.25 0 0 0 16.00 0.23 0.38 0.37 0 0 0
January 20, 2023 1.80 2.00 1.85 0 0 0 16.50 0.33 0.48 0.49 0 0 0
January 20, 2023 1.45 1.60 1.45 0 0 0 17.00 0.44 0.65 0.65 0 0 0
January 20, 2023 1.05 1.25 1.15 0 0 0 17.50 0.60 0.75 0.80 0 0 0
January 20, 2023 0.75 0.95 0.85 0 0 0 18.00 0.80 1.05 1.05 0 0 0
January 20, 2023 0.55 0.75 0.65 0 0 0 18.50 1.05 1.30 1.15 -0.20 12 12
January 20, 2023 0.36 0.55 0.45 0 2 0 19.00 1.40 1.60 1.70 0 0 0
January 20, 2023 0.23 0.38 0.32 0 0 0 19.50 1.75 2.00 2.15 0 0 0
January 20, 2023 0.15 0.27 0.20 0 0 0 20.00 2.15 2.40 2.55 0 0 0
January 20, 2023 0.04 0.15 0.15 0 0 0 21.00 2.95 3.30 3.40 0 0 0
March 17, 2023 5.85 6.35 6.15 0 0 0 12.00 0 0.09 0.12 0 5 0
March 17, 2023 3.95 4.35 4.20 0 0 0 14.00 0.09 0.22 0.23 0 20 0
March 17, 2023 3.00 3.45 3.30 0 0 0 15.00 0.20 0.36 0.38 0 90 0
March 17, 2023 2.20 2.50 2.40 0 10 0 16.00 0.37 0.60 0.60 0 16 0
March 17, 2023 1.45 1.75 1.65 0 10 0 17.00 0.65 0.85 0.85 0 6 0
March 17, 2023 0.90 1.15 1.10 0 30 0 18.00 1.00 1.30 1.35 0 2 0
March 17, 2023 0.49 0.70 0.65 0 83 0 19.00 1.60 1.85 1.95 0 3 0
March 17, 2023 0.23 0.49 0.47 0 16 0 20.00 2.30 2.55 2.80 0 32 0
March 17, 2023 0.07 0.24 0.28 0 58 0 21.00 3.05 3.55 3.60 0 0 0
March 17, 2023 0.02 0.17 0.17 0 4 0 22.00 3.95 4.45 4.50 0 0 0
March 17, 2023 0.02 0.13 0.21 0 0 0 23.00 4.95 5.40 5.45 0 0 0
March 17, 2023 0.01 0.12 0.17 0 0 0 24.00 5.85 6.35 6.40 0 0 0
March 17, 2023 0.01 0.10 0.15 0 0 0 25.00 6.85 7.30 7.35 0 0 0
June 16, 2023 5.90 6.35 6.15 0 0 0 12.00 0.03 0.18 0.27 0 0 0
June 16, 2023 4.05 4.40 4.30 0 0 0 14.00 0.21 0.41 0.50 0 0 0
June 16, 2023 3.20 3.50 3.40 0 0 0 15.00 0.35 0.55 0.60 0 0 0
June 16, 2023 2.35 2.70 2.65 0 0 0 16.00 0.55 0.80 0.90 0 7 0
June 16, 2023 1.70 2.00 2.00 0 4 0 17.00 0.90 1.15 1.25 0 15 0
June 16, 2023 1.25 1.45 1.50 0 3 0 18.00 1.35 1.70 1.75 0 2 0
June 16, 2023 0.85 1.05 1.10 0 0 0 19.00 1.95 2.20 2.35 0 2 0
June 16, 2023 0.50 0.60 0.65 0 225 0 20.00 2.65 2.95 3.05 0 9 0
June 16, 2023 0.17 0.26 0.27 0 0 0 22.00 4.25 4.60 4.75 0 0 0