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: December 4, 2022 at 7:49 a.m.   (Real-time)

  • Last price: 14.260
  • Net change: -0.070
  • Bid price: 14.220
  • Ask price: 14.270
  • 30-day historical volatility: 23.87%
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: 4,687
Volume: 0
Open interest: 1,084
Volume: 8
December 16, 2022 3.20 3.35 3.35 0 0 0 11.00 0 0.04 0.04 0 0 0
December 16, 2022 2.70 2.85 2.85 0 0 0 11.50 0 0.04 0.04 0 0 0
December 16, 2022 2.20 2.35 2.35 0 0 0 12.00 0 0.04 0.04 0 10 0
December 16, 2022 1.70 1.85 1.85 0 0 0 12.50 0 0.04 0.04 0 33 0
December 16, 2022 1.20 1.35 1.35 0 0 0 13.00 0 0.05 0.05 0 27 0
December 16, 2022 0.70 0.85 0.85 0 2 0 13.50 0 0.07 0.07 0 27 0
December 16, 2022 0.31 0.41 0.41 0 69 0 14.00 0.09 0.17 0.17 -0.01 225 4
December 16, 2022 0.05 0.13 0.13 0 360 0 14.50 0.35 0.44 0.44 0 0 0
December 16, 2022 0 0.06 0.06 0 278 0 15.00 0.80 0.95 0.95 0 65 0
December 16, 2022 0 0.05 0.05 0 0 0 15.50 1.25 1.35 1.35 0 22 0
December 16, 2022 0 0.05 0.05 0 73 0 16.00 1.75 1.85 1.85 0 67 0
December 16, 2022 0 0.05 0.05 0 0 0 16.50 2.25 2.35 2.35 0 8 0
December 16, 2022 0 0.05 0.05 0 24 0 17.00 2.75 2.85 2.85 0 14 0
December 16, 2022 0 0.04 0.04 0 64 0 17.50 3.25 3.35 3.35 0 0 0
December 16, 2022 0 0.04 0.04 0 67 0 18.00 3.75 3.85 3.85 0 54 0
December 16, 2022 0 0.04 0.04 0 2 0 18.50 4.25 4.35 4.35 0 0 0
December 16, 2022 0 0.04 0.04 0 15 0 19.00 4.75 4.85 4.85 0 30 0
December 16, 2022 0 0.04 0.04 0 0 0 19.50 5.25 5.35 5.35 0 0 0
December 16, 2022 0 0.04 0.04 0 61 0 20.00 5.75 5.85 5.85 0 7 0
December 16, 2022 0 0.04 0.04 0 175 0 21.00 6.75 6.85 6.85 0 0 0
December 16, 2022 0 0.04 0.04 0 209 0 22.00 7.75 7.85 7.85 0 8 0
December 16, 2022 0 0.04 0.04 0 0 0 23.00 8.75 8.90 8.90 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 24.00 9.75 9.85 9.85 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 25.00 10.75 10.85 10.85 0 0 0
January 20, 2023 3.20 3.35 3.35 0 0 0 11.00 0 0.04 0.04 0 0 0
January 20, 2023 2.70 2.80 2.80 0 0 0 11.50 0 0.05 0.05 0 0 0
January 20, 2023 2.20 2.35 2.35 0 0 0 12.00 0.05 0.06 0.06 0 43 0
January 20, 2023 1.70 1.85 1.85 0 0 0 12.50 0.02 0.08 0.08 0 3 0
January 20, 2023 1.25 1.35 1.35 0 11 0 13.00 0.06 0.13 0.13 0 0 0
January 20, 2023 0.80 0.95 0.95 0 0 0 13.50 0.15 0.22 0.22 -0.03 34 3
January 20, 2023 0.50 0.60 0.60 0 11 0 14.00 0.31 0.41 0.41 0 11 0
January 20, 2023 0.25 0.34 0.34 0 6 0 14.50 0.55 0.70 0.70 0 0 0
January 20, 2023 0.13 0.19 0.19 0 138 0 15.00 0.95 1.05 1.05 0 0 0
January 20, 2023 0.06 0.12 0.12 0 2,000 0 15.50 1.35 1.50 1.50 0 0 0
January 20, 2023 0.02 0.09 0.09 0 12 0 16.00 1.80 1.95 1.95 0 0 0
January 20, 2023 0 0.07 0.07 0 0 0 16.50 2.30 2.45 2.45 0 0 0
January 20, 2023 0 0.06 0.06 0 0 0 17.00 2.80 2.90 2.90 0 0 0
January 20, 2023 0 0.05 0.05 0 0 0 17.50 3.30 3.40 3.40 0 2 0
January 20, 2023 0 0.04 0.04 0 3 0 18.00 3.75 3.90 3.90 0 0 0
January 20, 2023 0 0.04 0.04 0 3 0 18.50 4.25 4.40 4.40 0 24 0
January 20, 2023 0 0.04 0.04 0 17 0 19.00 4.75 4.90 4.90 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 19.50 5.25 5.40 5.40 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 20.00 5.75 5.90 5.90 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 21.00 6.75 6.90 6.90 0 0 0
February 17, 2023 3.20 3.35 3.35 0 0 0 11.00 0.01 0.07 0.07 0 0 0
February 17, 2023 2.70 2.85 2.85 0 0 0 11.50 0.01 0.09 0.09 0 0 0
February 17, 2023 2.20 2.35 2.35 0 0 0 12.00 0.02 0.12 0.12 0 0 0
February 17, 2023 1.70 1.90 1.90 0 0 0 12.50 0.07 0.16 0.16 -0.04 1 1
February 17, 2023 1.30 1.45 1.45 0 0 0 13.00 0.15 0.25 0.25 0 0 0
February 17, 2023 0.90 1.05 1.05 0 18 0 13.50 0.27 0.38 0.38 0 0 0
February 17, 2023 0.60 0.75 0.75 0 0 0 14.00 0.46 0.60 0.60 0 0 0
February 17, 2023 0.37 0.49 0.49 0 1 0 14.50 0.70 0.85 0.85 0 0 0
February 17, 2023 0.20 0.32 0.32 0 20 0 15.00 1.00 1.15 1.15 0 1 0
February 17, 2023 0.12 0.20 0.20 0 13 0 15.50 1.40 1.55 1.55 0 0 0
February 17, 2023 0.06 0.13 0.13 0 0 0 16.00 1.85 2.00 2.00 0 0 0
February 17, 2023 0.02 0.10 0.10 0 0 0 16.50 2.35 2.45 2.45 0 0 0
February 17, 2023 0 0.08 0.08 0 0 0 17.00 2.80 2.95 2.95 0 0 0
February 17, 2023 0 0.07 0.07 0 0 0 17.50 3.30 3.50 3.50 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 18.00 3.80 3.95 3.95 0 0 0
February 17, 2023 0 0.07 0.07 0 0 0 18.50 4.30 4.40 4.40 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 19.00 4.75 4.95 4.95 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 19.50 5.25 5.45 5.45 0 0 0
February 17, 2023 0 0.06 0.06 0 0 0 20.00 5.75 5.95 5.95 0 0 0
March 17, 2023 3.15 3.35 3.35 0 0 0 11.00 0 0.07 0.07 0 1 0
March 17, 2023 2.65 2.90 2.90 0 0 0 11.50 0 0.09 0.09 0 0 0
March 17, 2023 2.10 2.40 2.40 0 10 0 12.00 0 0.13 0.13 0 12 0
March 17, 2023 1.70 1.95 1.95 0 0 0 12.50 0.13 0.20 0.20 0 0 0
March 17, 2023 1.35 1.50 1.50 0 0 0 13.00 0.21 0.30 0.30 0 0 0
March 17, 2023 1.00 1.15 1.15 0 0 0 13.50 0.36 0.44 0.44 0 0 0
March 17, 2023 0.65 0.85 0.85 0 0 0 14.00 0.55 0.65 0.65 0 21 0
March 17, 2023 0.45 0.55 0.55 0 20 0 14.50 0.80 0.95 0.95 0 0 0
March 17, 2023 0.27 0.36 0.36 0 20 0 15.00 1.10 1.25 1.25 0 90 0
March 17, 2023 0.14 0.24 0.24 0 5 0 15.50 1.45 1.65 1.65 0 1 0
March 17, 2023 0.09 0.16 0.16 0 12 0 16.00 1.85 2.05 2.05 0 17 0
March 17, 2023 0.04 0.12 0.12 0 0 0 16.50 2.30 2.50 2.50 0 0 0
March 17, 2023 0.02 0.09 0.09 0 10 0 17.00 2.70 3.00 3.00 0 6 0
March 17, 2023 0 0.08 0.08 0 0 0 17.50 3.25 3.45 3.45 0 0 0
March 17, 2023 0 0.07 0.07 0 100 0 18.00 3.70 3.95 3.95 0 2 0
March 17, 2023 0 0.06 0.06 0 0 0 18.50 4.20 4.45 4.45 0 0 0
March 17, 2023 0 0.06 0.06 0 63 0 19.00 4.70 4.95 4.95 0 3 0
March 17, 2023 0 0.05 0.05 0 16 0 20.00 5.70 5.90 5.90 0 32 0
March 17, 2023 0 0.05 0.05 0 58 0 21.00 6.65 6.90 6.90 0 0 0
March 17, 2023 0 0.05 0.05 0 4 0 22.00 7.65 7.90 7.90 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 23.00 8.65 8.90 8.90 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 24.00 9.65 9.85 9.85 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 25.00 10.65 10.85 10.85 0 0 0
April 21, 2023 3.05 3.40 3.40 0 0 0 11.00 0.02 0.12 0.12 0 0 0
April 21, 2023 2.60 2.90 2.90 0 0 0 11.50 0.06 0.15 0.15 0 0 0
April 21, 2023 2.15 2.45 2.45 0 0 0 12.00 0.12 0.21 0.21 0 8 0
April 21, 2023 1.80 1.95 1.95 0 0 0 12.50 0.19 0.30 0.30 0 5 0
April 21, 2023 1.40 1.55 1.55 0 0 0 13.00 0.20 0.39 0.39 0 0 0
April 21, 2023 1.05 1.20 1.20 0 0 0 13.50 0.43 0.55 0.55 0 0 0
April 21, 2023 0.75 0.90 0.90 0 2 0 14.00 0.65 0.80 0.80 0 0 0
April 21, 2023 0.50 0.65 0.65 0 32 0 14.50 0.85 1.05 1.05 0 0 0
April 21, 2023 0.33 0.43 0.43 0 40 0 15.00 1.20 1.35 1.35 0 0 0
April 21, 2023 0.21 0.31 0.31 0 12 0 15.50 1.55 1.75 1.75 0 6 0
April 21, 2023 0.12 0.20 0.20 0 32 0 16.00 1.90 2.15 2.15 0 0 0
April 21, 2023 0 0.10 0.10 0 0 0 17.00 2.80 3.05 3.05 0 0 0
May 19, 2023 2.10 2.40 2.40 0 0 0 12.00 0.08 0.26 0.26 0 0 0
May 19, 2023 1.75 2.00 2.00 0 0 0 12.50 0.17 0.35 0.35 0 0 0
May 19, 2023 1.35 1.60 1.60 0 0 0 13.00 0.31 0.49 0.49 0 0 0
May 19, 2023 1.05 1.25 1.25 0 0 0 13.50 0.48 0.70 0.70 0 0 0
May 19, 2023 0.75 0.95 0.95 0 0 0 14.00 0.70 0.90 0.90 0 0 0
May 19, 2023 0.50 0.75 0.75 0 0 0 14.50 0.95 1.15 1.15 0 0 0
May 19, 2023 0.32 0.50 0.50 0 0 0 15.00 1.25 1.50 1.50 0 0 0
May 19, 2023 0.18 0.37 0.37 0 0 0 15.50 1.60 1.85 1.85 0 0 0
May 19, 2023 0.08 0.26 0.26 0 0 0 16.00 2.00 2.20 2.20 0 0 0
May 19, 2023 0 0.14 0.14 0 0 0 17.00 2.80 3.10 3.10 0 0 0
June 16, 2023 4.05 4.35 4.35 0 0 0 10.00 0.02 0.10 0.10 0 0 0
June 16, 2023 3.05 3.40 3.40 0 0 0 11.00 0.08 0.18 0.18 0 0 0
June 16, 2023 2.25 2.45 2.45 0 0 0 12.00 0.21 0.33 0.33 0 0 0
June 16, 2023 1.45 1.70 1.70 0 0 0 13.00 0.45 0.60 0.60 0 0 0
June 16, 2023 0.85 1.00 1.00 0 26 0 14.00 0.80 1.00 1.00 0 0 0
June 16, 2023 0.42 0.60 0.60 0 39 0 15.00 1.30 1.55 1.55 0 20 0
June 16, 2023 0.18 0.32 0.32 0 0 0 16.00 2.10 2.30 2.30 0 8 0
June 16, 2023 0.08 0.16 0.16 0 4 0 17.00 2.90 3.15 3.15 0 15 0
June 16, 2023 0.02 0.13 0.13 0 20 0 18.00 3.80 4.05 4.05 0 3 0
June 16, 2023 0.01 0.10 0.10 0 0 0 19.00 4.75 5.00 5.00 0 12 0
June 16, 2023 0 0.08 0.08 0 167 0 20.00 5.70 5.95 5.95 0 9 0
June 16, 2023 0 0.07 0.07 0 0 0 22.00 7.65 7.90 7.90 0 0 0
September 15, 2023 4.15 4.40 4.40 0 0 0 10.00 0.02 0.16 0.16 0 0 0
September 15, 2023 3.15 3.40 3.40 0 0 0 11.00 0.08 0.27 0.27 0 0 0
September 15, 2023 2.25 2.55 2.55 0 0 0 12.00 0.27 0.46 0.46 0 3 0
September 15, 2023 1.55 1.80 1.80 0 209 0 13.00 0.50 0.75 0.75 0 2 0
September 15, 2023 0.95 1.20 1.20 0 60 0 14.00 0.90 1.15 1.15 0 22 0
September 15, 2023 0.55 0.75 0.75 0 58 0 15.00 1.55 1.80 1.80 0 30 0
September 15, 2023 0.32 0.48 0.48 0 0 0 16.00 2.20 2.45 2.45 0 36 0
September 15, 2023 0.15 0.31 0.31 0 16 0 17.00 3.05 3.30 3.30 0 3 0
September 15, 2023 0.05 0.21 0.21 0 0 0 18.00 3.90 4.20 4.20 0 0 0
September 15, 2023 0.10 0.15 0.15 0 0 0 19.00 4.80 5.10 5.10 0 1 0
September 15, 2023 0.01 0.12 0.12 0 0 0 20.00 5.75 6.05 6.05 0 0 0