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.

TA – TransAlta Corporation

Last update: December 6, 2022 at 9:00 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 13.000
  • Ask price: 13.000
  • 30-day historical volatility: 28.52%
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: 27,768
Volume: 0
Open interest: 7,692
Volume: 0
December 9, 2022 (Weekly) 0 0 2.56 0 0 0 10.50 0 0 0.05 0 0 0
December 9, 2022 (Weekly) 0 0 2.06 0 0 0 11.00 0 0 0.05 0 0 0
December 9, 2022 (Weekly) 0 0 1.56 0 0 0 11.50 0 0 0.04 0 0 0
December 9, 2022 (Weekly) 0 0 1.08 0 0 0 12.00 0 0 0.06 0 0 0
December 9, 2022 (Weekly) 0 0 0.59 0 10 0 12.50 0 0 0.08 0 0 0
December 9, 2022 (Weekly) 0 0 0.16 0 0 0 13.00 0 0 0.25 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 2,300 0 13.50 0 0 0.69 0 0 0
December 9, 2022 (Weekly) 0 0 0.06 0 0 0 14.00 0 0 1.19 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 14.50 0 0 1.67 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 15.00 0 0 2.15 0 0 0
December 23, 2022 (Weekly) 0 0 2.59 0 0 0 10.50 0 0 0.06 0 0 0
December 23, 2022 (Weekly) 0 0 2.09 0 0 0 11.00 0 0 0.06 0 0 0
December 23, 2022 (Weekly) 0 0 1.62 0 0 0 11.50 0 0 0.08 0 0 0
December 23, 2022 (Weekly) 0 0 1.14 0 0 0 12.00 0 0 0.09 0 0 0
December 23, 2022 (Weekly) 0 0 0.69 0 0 0 12.50 0 0 0.17 0 5 0
December 23, 2022 (Weekly) 0 0 0.31 0 0 0 13.00 0 0 0.36 0 0 0
December 23, 2022 (Weekly) 0 0 0.14 0 0 0 13.50 0 0 0.74 0 0 0
December 23, 2022 (Weekly) 0 0 0.07 0 0 0 14.00 0 0 1.20 0 0 0
December 23, 2022 (Weekly) 0 0 0.06 0 0 0 14.50 0 0 1.69 0 0 0
December 23, 2022 (Weekly) 0 0 0.06 0 0 0 15.00 0 0 2.17 0 0 0
December 30, 2022 (Weekly) 0 0 2.61 0 0 0 10.50 0 0 0.06 0 0 0
December 30, 2022 (Weekly) 0 0 2.13 0 0 0 11.00 0 0 0.07 0 0 0
December 30, 2022 (Weekly) 0 0 1.65 0 0 0 11.50 0 0 0.09 0 0 0
December 30, 2022 (Weekly) 0 0 1.22 0 0 0 12.00 0 0 0.11 0 0 0
December 30, 2022 (Weekly) 0 0 0.80 0 0 0 12.50 0 0 0.21 0 0 0
December 30, 2022 (Weekly) 0 0 0.35 0 0 0 13.00 0 0 0.41 0 0 0
December 30, 2022 (Weekly) 0 0 0.16 0 0 0 13.50 0 0 0.84 0 0 0
December 30, 2022 (Weekly) 0 0 0.08 0 0 0 14.00 0 0 1.26 0 0 0
December 30, 2022 (Weekly) 0 0.10 0.08 0 0 0 14.50 0 0 1.74 0 0 0
December 30, 2022 (Weekly) 0 0 0.07 0 0 0 15.00 0 0 2.24 0 0 0
December 16, 2022 0 0 4.50 0 0 0 8.50 0 0 0.04 0 0 0
December 16, 2022 0 0 4.25 0 0 0 8.75 0 0 0.04 0 0 0
December 16, 2022 0 0 4.00 0 0 0 9.00 0 0 0.04 0 0 0
December 16, 2022 0 0 3.75 0 0 0 9.25 0 0 0.04 0 0 0
December 16, 2022 0 0 3.50 0 0 0 9.50 0 0 0.04 0 0 0
December 16, 2022 0 0 3.25 0 0 0 9.75 0 0 0.04 0 0 0
December 16, 2022 0 0 3.00 0 0 0 10.00 0 0 0.04 0 45 0
December 16, 2022 0 0 2.53 0 0 0 10.50 0 0 0.03 0 0 0
December 16, 2022 0 0 2.06 0 375 0 11.00 0 0 0.05 0 160 0
December 16, 2022 0 0 1.53 0 85 0 11.50 0 0 0.05 0 529 0
December 16, 2022 0 0 1.05 0 63 0 12.00 0 0 0.07 0 25 0
December 16, 2022 0 0 0.61 0 4,004 0 12.50 0 0 0.14 0 250 0
December 16, 2022 0.01 0 0.24 0 4,463 0 13.00 0 0 0.33 0 12 0
December 16, 2022 0 0 0.09 0 2,323 0 13.50 0 0 0.70 0 0 0
December 16, 2022 0 0.05 0.05 0 2,860 0 14.00 0 0 1.16 0 163 0
December 16, 2022 0 0 0.04 0 300 0 14.50 0 0 1.64 0 0 0
December 16, 2022 0 0 0.05 0 327 0 15.00 0 0 2.14 0 86 0
December 16, 2022 0 0 0.05 0 0 0 15.50 0 0 2.66 0 0 0
December 16, 2022 0 0 0.04 0 5 0 16.00 0 0 3.15 0 0 0
December 16, 2022 0 0 0.04 0 59 0 16.50 0 0 3.65 0 0 0
December 16, 2022 0 0 0.04 0 20 0 17.00 0 0 4.15 0 0 0
December 16, 2022 0 0 0.04 0 10 0 17.50 0 0 4.65 0 0 0
December 16, 2022 0 0 0.04 0 53 0 18.00 0 0 5.15 0 10 0
January 20, 2023 0 0 7.05 0 0 0 6.00 0 0 0.05 0 7 0
January 20, 2023 0 0 6.00 0 30 0 7.00 0 0 0.05 0 100 0
January 20, 2023 0 0 5.05 0 81 0 8.00 0 0 0.05 0 165 0
January 20, 2023 0 0 4.55 0 0 0 8.50 0 0 0.06 0 0 0
January 20, 2023 0 0 4.30 0 0 0 8.75 0 0 0.06 0 0 0
January 20, 2023 0 0 4.05 0 103 0 9.00 0 0 0.04 0 83 0
January 20, 2023 0 0 3.80 0 0 0 9.25 0 0 0.05 0 12 0
January 20, 2023 0 0 3.55 0 0 0 9.50 0 0 0.06 0 0 0
January 20, 2023 0 0 3.30 0 0 0 9.75 0 0 0.06 0 0 0
January 20, 2023 0 0 3.05 0 140 0 10.00 0 0 0.07 0 85 0
January 20, 2023 0 0 2.61 0 0 0 10.50 0 0 0.07 0 0 0
January 20, 2023 0 0 2.14 0 308 0 11.00 0 0 0.09 0 268 0
January 20, 2023 0 0 1.66 0 18 0 11.50 0 0 0.11 0 405 0
January 20, 2023 0 0 1.23 0 44 0 12.00 0 0 0.17 0 139 0
January 20, 2023 0 0 0.84 0 157 0 12.50 0 0 0.28 0 150 0
January 20, 2023 0 0 0.47 0 272 0 13.00 0 0 0.50 0 140 0
January 20, 2023 0 0 0.26 0 53 0 13.50 0 0 0.82 0 0 0
January 20, 2023 0 0.20 0.16 0 3,644 0 14.00 0 0 1.21 0 1,050 0
January 20, 2023 0 0 0.09 0 0 0 14.50 0 0 1.67 0 0 0
January 20, 2023 0 0 0.07 0 122 0 15.00 0 0 2.15 0 45 0
January 20, 2023 0 0 0.06 0 7 0 15.50 0 0 2.65 0 0 0
January 20, 2023 0 0 0.06 0 151 0 16.00 0 0 3.15 0 0 0
January 20, 2023 0 0 0.06 0 10 0 16.50 0 0 3.65 0 0 0
January 20, 2023 0 0 0.05 0 10 0 17.00 0 0 4.15 0 0 0
January 20, 2023 0 0 0.05 0 1 0 17.50 0 0 4.65 0 0 0
January 20, 2023 0 0 0.05 0 80 0 18.00 0 0 5.15 0 0 0
January 20, 2023 0 0 0.05 0 0 0 20.00 0 0 7.15 0 0 0
February 17, 2023 0 0 4.60 0 0 0 8.50 0 0 0.06 0 0 0
February 17, 2023 0 0 4.35 0 0 0 8.75 0 0 0.06 0 0 0
February 17, 2023 0 0 4.10 0 0 0 9.00 0 0 0.07 0 0 0
February 17, 2023 0 0 3.85 0 0 0 9.25 0 0 0.07 0 0 0
February 17, 2023 0 0 3.65 0 0 0 9.50 0 0 0.07 0 0 0
February 17, 2023 0 0 3.40 0 0 0 9.75 0 0 0.08 0 0 0
February 17, 2023 0 0 3.15 0 0 0 10.00 0 0 0.09 0 0 0
February 17, 2023 0 0 2.67 0 0 0 10.50 0 0 0.11 0 0 0
February 17, 2023 0 0 2.21 0 0 0 11.00 0 0 0.13 0 0 0
February 17, 2023 0 0 1.76 0 0 0 11.50 0 0 0.19 0 0 0
February 17, 2023 0 0 1.35 0 0 0 12.00 0 0 0.27 0 0 0
February 17, 2023 0 0 0.99 0 0 0 12.50 0 0 0.42 0 0 0
February 17, 2023 0 0 0.64 0 0 0 13.00 0 0 0.63 0 0 0
February 17, 2023 0 0 0.42 0 0 0 13.50 0 0 0.92 0 0 0
February 17, 2023 0 0.32 0.28 0 0 0 14.00 0 0 1.28 0 0 0
February 17, 2023 0 0 0.18 0 8 0 14.50 0 0 1.70 0 0 0
February 17, 2023 0 0 0.12 0 0 0 15.00 0 0 2.17 0 0 0
February 17, 2023 0 0 0.09 0 0 0 15.50 0 0 2.65 0 0 0
March 17, 2023 0 0 4.65 0 0 0 8.50 0 0 0.08 0 0 0
March 17, 2023 0 0 4.35 0 0 0 8.75 0 0 0.08 0 0 0
March 17, 2023 0 0 4.15 0 0 0 9.00 0 0 0.10 0 0 0
March 17, 2023 0 0 3.90 0 0 0 9.25 0 0 0.10 0 0 0
March 17, 2023 0 0 3.65 0 0 0 9.50 0 0 0.10 0 10 0
March 17, 2023 0 0 3.40 0 0 0 9.75 0 0 0.10 0 0 0
March 17, 2023 0 0 3.20 0 95 0 10.00 0 0 0.11 0 25 0
March 17, 2023 0 0 2.71 0 0 0 10.50 0 0 0.15 0 0 0
March 17, 2023 0 0 2.26 0 15 0 11.00 0 0 0.21 0 0 0
March 17, 2023 0 0 1.83 0 0 0 11.50 0 0 0.27 0 0 0
March 17, 2023 0 0 1.44 0 0 0 12.00 0 0 0.38 0 20 0
March 17, 2023 0 0 1.07 0 0 0 12.50 0 0 0.55 0 0 0
March 17, 2023 0 0 0.76 0 70 0 13.00 0 0 0.76 0 25 0
March 17, 2023 0 0 0.55 0 0 0 13.50 0 0 1.04 0 0 0
March 17, 2023 0 0.75 0.35 0 151 0 14.00 0 0 1.38 0 10 0
March 17, 2023 0 0.75 0.27 0 0 0 14.50 0 0 1.77 0 0 0
March 17, 2023 0 0 0.20 0 3,525 0 15.00 0 0 2.28 0 2,550 0
March 17, 2023 0 0 0.14 0 0 0 15.50 0 0 2.77 0 0 0
March 17, 2023 0 0.35 0.11 0 97 0 16.00 0 0 3.20 0 15 0
March 17, 2023 0 0 0.08 0 0 0 17.00 0 0 4.20 0 0 0
March 17, 2023 0 0 0.07 0 0 0 18.00 0 0 5.20 0 0 0
April 21, 2023 0 0 4.20 0 0 0 9.00 0 0 0.10 0 0 0
April 21, 2023 0 0 3.90 0 0 0 9.25 0 0 0.10 0 0 0
April 21, 2023 0 0 3.75 0 0 0 9.50 0 0 0.11 0 0 0
April 21, 2023 0 0 3.45 0 0 0 9.75 0 0 0.13 0 0 0
April 21, 2023 0 0 3.25 0 0 0 10.00 0 0 0.15 0 0 0
April 21, 2023 0 0 2.80 0 0 0 10.50 0 0 0.20 0 0 0
April 21, 2023 0 0 2.36 0 0 0 11.00 0 0 0.24 0 0 0
April 21, 2023 0 0 1.94 0 0 0 11.50 0 0 0.34 0 0 0
April 21, 2023 0 0 1.57 0 0 0 12.00 0 0 0.47 0 10 0
April 21, 2023 0 0 1.24 0 0 0 12.50 0 0 0.64 0 0 0
April 21, 2023 0 0 0.91 0 0 0 13.00 0 0 0.86 0 0 0
April 21, 2023 0 0 0.68 0 0 0 13.50 0 0 1.13 0 0 0
April 21, 2023 0 0 0.52 0 0 0 14.00 0 0 1.46 0 0 0
April 21, 2023 0 0 0.38 0 8 0 14.50 0 0 1.84 0 0 0
April 21, 2023 0 0 0.28 0 0 0 15.00 0 0 2.36 0 0 0
April 21, 2023 0 0.40 0.22 0 0 0 15.50 0 0 2.84 0 0 0
May 19, 2023 0 0 3.25 0 0 0 10.00 0 0 0.18 0 0 0
May 19, 2023 0 0 2.81 0 0 0 10.50 0 0 0.24 0 0 0
May 19, 2023 0 0 2.39 0 0 0 11.00 0 0 0.30 0 0 0
May 19, 2023 0 0 2.00 0 0 0 11.50 0 0 0.41 0 0 0
May 19, 2023 0 0 1.64 0 0 0 12.00 0 0 0.54 0 0 0
May 19, 2023 0 0 1.36 0 0 0 12.50 0 0 0.72 0 0 0
May 19, 2023 0 0 1.04 0 0 0 13.00 0 0 0.95 0 0 0
May 19, 2023 0 0 0.81 0 0 0 13.50 0 0 1.22 0 0 0
May 19, 2023 0 0 0.62 0 0 0 14.00 0 0 1.54 0 0 0
May 19, 2023 0 0 0.48 0 0 0 14.50 0 0 1.91 0 0 0
May 19, 2023 0 0 0.38 0 0 0 15.00 0 0 2.31 0 0 0
May 19, 2023 0 0 0.29 0 0 0 15.50 0 0 2.75 0 0 0
June 16, 2023 0 0 4.30 0 0 0 9.00 0 0 0.13 0 0 0
June 16, 2023 0 0 3.80 0 0 0 9.50 0 0 0.17 0 0 0
June 16, 2023 0 0 3.35 0 0 0 10.00 0 0 0.22 0 0 0
June 16, 2023 0 0 2.47 0 0 0 11.00 0 0 0.35 0 0 0
June 16, 2023 0 0 1.74 0 0 0 12.00 0 0 0.61 0 0 0
June 16, 2023 0 0 1.11 0 0 0 13.00 0 0 1.02 0 5 0
June 16, 2023 0 0 0.68 0 66 0 14.00 0 0 1.60 0 0 0
June 16, 2023 0 0 0.41 0 20 0 15.00 0 0 2.34 0 0 0
June 16, 2023 0 0 0.27 0 10 0 16.00 0 0 3.35 0 15 0
June 16, 2023 0 0 0.18 0 0 0 17.00 0 0 4.30 0 0 0
June 16, 2023 0 1.35 0.14 0 0 0 18.00 0 0 5.25 0 0 0
September 15, 2023 0 0 4.35 0 0 0 9.00 0 0 0.19 0 0 0
September 15, 2023 0 0 3.90 0 0 0 9.50 0 0 0.23 0 5 0
September 15, 2023 0 0 3.45 0 0 0 10.00 0 0 0.30 0 0 0
September 15, 2023 0 0 2.68 0 1 0 11.00 0 0 0.47 0 6 0
September 15, 2023 0 0 2.01 0 0 0 12.00 0 0 0.75 0 10 0
September 15, 2023 0 0 1.35 0 0 0 13.00 0 0 1.17 0 0 0
September 15, 2023 0 0 0.93 0 0 0 14.00 0 0 1.78 0 0 0
September 15, 2023 0 0 0.63 0 0 0 15.00 0 0 2.49 0 0 0
January 19, 2024 3.65 0 5.35 0 4 0 8.00 0 0 0.19 0 7 0
January 19, 2024 0 0 4.45 0 0 0 9.00 0 0 0.30 0 0 0
January 19, 2024 0 0 3.65 0 44 0 10.00 0 0 0.42 0 0 0
January 19, 2024 0 0 2.89 0 0 0 11.00 0 0 0.67 0 0 0
January 19, 2024 0 0 2.24 0 51 0 12.00 0 0 0.99 0 900 0
January 19, 2024 0.25 0 1.71 0 10 0 13.00 0 3.50 1.42 0 115 0
January 19, 2024 0 3.45 1.29 0 924 0 14.00 0 0 1.97 0 0 0
January 19, 2024 0.50 0 0.94 0 107 0 15.00 0 0 2.65 0 0 0
January 19, 2024 0 0 0.69 0 6 0 16.00 0 0 3.40 0 0 0
January 19, 2024 0.05 0.32 0.32 0 24 0 18.00 0 0 5.25 0 0 0
January 19, 2024 0 0 0.24 0 28 0 20.00 0 0 7.25 0 0 0
January 17, 2025 0 0 5.60 0 0 0 8.00 0 0 0.45 0 0 0
January 17, 2025 0 0 4.85 0 0 0 9.00 0 0 0.56 0 0 0
January 17, 2025 0 0 4.10 0 2 0 10.00 0 0 0.76 0 0 0
January 17, 2025 0 0 2.85 0 0 0 12.00 0 0 1.39 0 30 0
January 17, 2025 0 0 1.91 0 14 0 14.00 0 0 2.36 0 0 0
January 17, 2025 0 0 1.55 0 0 0 15.00 0 0 3.20 0 0 0
January 17, 2025 0 0 1.26 0 0 0 16.00 0 0 3.70 0 0 0
January 17, 2025 0 0 0.83 0 0 0 18.00 0 0 5.35 0 0 0
January 17, 2025 0 2.00 0.57 0 0 0 20.00 0 0 7.30 0 0 0