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.

TRP – TC Energy Corporation

Last update: June 7, 2023 at 4:58 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 55.000
  • Ask price: 55.230
  • 30-day historical volatility: 18.81%
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: 56,498
Volume: 0
Open interest: 87,595
Volume: 0
June 9, 2023 (Weekly) 0 0 5.75 0 0 0 49.50 0 0 0.05 0 0 0
June 9, 2023 (Weekly) 0 0 5.25 0 0 0 50.00 0 0 0.05 0 0 0
June 9, 2023 (Weekly) 0 0 4.30 0 0 0 51.00 0 0 0.07 0 0 0
June 9, 2023 (Weekly) 0 0 3.30 0 0 0 52.00 0 0 0.09 0 12 0
June 9, 2023 (Weekly) 0 0 2.30 0 12 0 53.00 0 0 0.09 0 267 0
June 9, 2023 (Weekly) 0 0 1.35 0 63 0 54.00 0 0 0.14 0 10 0
June 9, 2023 (Weekly) 0 0 0.58 0 36 0 55.00 0 0 0.39 0 70 0
June 9, 2023 (Weekly) 0 0 0.14 0 3 0 56.00 0 0 1.09 0 0 0
June 9, 2023 (Weekly) 0 0 0.07 0 23 0 57.00 0 0 2.03 0 0 0
June 9, 2023 (Weekly) 0 0 0.06 0 5 0 58.00 0 0 3.00 0 0 0
June 9, 2023 (Weekly) 0 0 0.06 0 0 0 59.00 0 0 4.00 0 0 0
June 9, 2023 (Weekly) 0 0 0.05 0 0 0 60.00 0 0 5.00 0 0 0
June 23, 2023 (Weekly) 0 0 5.90 0 0 0 49.50 0 0 0.09 0 12 0
June 23, 2023 (Weekly) 0 0 5.45 0 0 0 50.00 0 0 0.10 0 4 0
June 23, 2023 (Weekly) 0 0 4.45 0 0 0 51.00 0 0.75 0.13 0 0 0
June 23, 2023 (Weekly) 0 0 3.50 0 0 0 52.00 0 0.65 0.19 0 1 0
June 23, 2023 (Weekly) 0 0 2.56 0 1 0 53.00 0 0 0.28 0 7 0
June 23, 2023 (Weekly) 0 0 1.72 0 8 0 54.00 0 0 0.46 0 5 0
June 23, 2023 (Weekly) 0 0 1.01 0 81 0 55.00 0 0 0.77 0 3 0
June 23, 2023 (Weekly) 0 0 0.51 0 1,660 0 56.00 0 0 1.29 0 0 0
June 23, 2023 (Weekly) 0 0 0.23 0 51 0 57.00 0 0 2.06 0 0 0
June 23, 2023 (Weekly) 0 0.20 0.11 0 0 0 58.00 0 0 3.05 0 0 0
June 23, 2023 (Weekly) 0 0 0.10 0 0 0 59.00 0 0 4.20 0 0 0
June 30, 2023 (Weekly) 0 0 5.95 0 0 0 49.50 0 0 0.14 0 0 0
June 30, 2023 (Weekly) 0 0 5.45 0 0 0 50.00 0 0 0.18 0 0 0
June 30, 2023 (Weekly) 0 0 4.45 0 0 0 51.00 0 0 0.25 0 0 0
June 30, 2023 (Weekly) 0 0 3.55 0 0 0 52.00 0 0 0.35 0 0 0
June 30, 2023 (Weekly) 0 0 2.57 0 0 0 53.00 0 0 0.56 0 0 0
June 30, 2023 (Weekly) 0 0 1.74 0 0 0 54.00 0 0 0.85 0 0 0
June 30, 2023 (Weekly) 0 0 1.05 0 0 0 55.00 0 0 1.33 0 10 0
June 30, 2023 (Weekly) 0 0 0.57 0 4,801 0 56.00 0 0 2.03 0 0 0
June 30, 2023 (Weekly) 0 0.65 0.29 0 0 0 57.00 0 0 2.85 0 16 0
June 30, 2023 (Weekly) 0 0 0.17 0 0 0 58.00 0 0 3.80 0 0 0
June 30, 2023 (Weekly) 0 0 0.10 0 0 0 59.00 0 0 4.80 0 0 0
June 16, 2023 0 0 15.30 0 30 0 40.00 0 0 0.04 0 0 0
June 16, 2023 0 0 14.30 0 15 0 41.00 0 0 0.05 0 38 0
June 16, 2023 0 0 13.30 0 21 0 42.00 0 0 0.05 0 23 0
June 16, 2023 0 0 12.30 0 0 0 43.00 0 0 0.04 0 10 0
June 16, 2023 0 0 11.30 0 16 0 44.00 0 0 0.04 0 2 0
June 16, 2023 0 0 10.30 0 11 0 45.00 0 0 0.04 0 40 0
June 16, 2023 0 0 9.30 0 5 0 46.00 0 0 0.05 0 7 0
June 16, 2023 0 0 8.30 0 0 0 47.00 0 0 0.04 0 36 0
June 16, 2023 0 0 7.35 0 1 0 48.00 0 0 0.06 0 226 0
June 16, 2023 0 0 6.35 0 18 0 49.00 0 0 0.05 0 22 0
June 16, 2023 0 6.45 5.35 0 87 0 50.00 0 0.09 0.09 0 122 0
June 16, 2023 0 0 3.40 0 2,050 0 52.00 0 0 0.12 0 289 0
June 16, 2023 0 0 1.55 0 1,582 0 54.00 0 0 0.31 0 357 0
June 16, 2023 0 0 0.82 0 2,029 0 55.00 0 0 0.66 0 387 0
June 16, 2023 0 0 0.34 0 556 0 56.00 0 0 1.21 0 154 0
June 16, 2023 0 1.25 0.08 0 2,450 0 58.00 0 0 3.05 0 0 0
June 16, 2023 0 0 0.06 0 3,325 0 59.00 0 0 4.00 0 0 0
June 16, 2023 0 0.75 0.05 0 4,914 0 60.00 0 0 5.00 0 15 0
June 16, 2023 0 0 0.04 0 143 0 62.00 0 0 7.00 0 20 0
June 16, 2023 0 0 0.05 0 95 0 64.00 0 0 9.00 0 0 0
June 16, 2023 0 0 0.03 0 121 0 65.00 0 0 10.05 0 46 0
June 16, 2023 0 0 0.03 0 30 0 66.00 0 0 11.00 0 0 0
June 16, 2023 0 0 0.03 0 45 0 68.00 0 0 13.00 0 16 0
June 16, 2023 0 0 0.03 0 82 0 70.00 0 0 15.00 0 0 0
June 16, 2023 0 0 0.03 0 3 0 72.00 0 0 17.00 0 0 0
June 16, 2023 0 0 0.03 0 2 0 74.00 0 0 19.00 0 0 0
June 16, 2023 0 0 0.04 0 65 0 75.00 0 0 20.00 0 0 0
June 16, 2023 0 0 0.04 0 0 0 76.00 0 0 21.00 0 0 0
June 16, 2023 0 0 0.04 0 0 0 78.00 0 0 23.00 0 6 0
June 16, 2023 0 0 0.04 0 4 0 80.00 0 0 25.00 0 0 0
June 16, 2023 0 0 0.05 0 16 0 85.00 0 0 30.00 0 0 0
July 21, 2023 0 0 15.35 0 0 0 40.00 0 0 0.05 0 0 0
July 21, 2023 0 0 14.35 0 0 0 41.00 0 0 0.06 0 0 0
July 21, 2023 0 0 13.35 0 0 0 42.00 0 0 0.07 0 0 0
July 21, 2023 0 0 12.35 0 0 0 43.00 0 0 0.08 0 0 0
July 21, 2023 0 0 11.35 0 0 0 44.00 0 0 0.09 0 0 0
July 21, 2023 0 0 10.35 0 0 0 45.00 0 0 0.11 0 16 0
July 21, 2023 0 0 9.40 0 0 0 46.00 0 0 0.13 0 22 0
July 21, 2023 0 0 8.40 0 0 0 47.00 0 0 0.16 0 10 0
July 21, 2023 0 0 7.40 0 0 0 48.00 0 0 0.19 0 51 0
July 21, 2023 0 0 6.40 0 0 0 49.00 0.05 0 0.25 0 17 0
July 21, 2023 0 0 5.45 0 25 0 50.00 0 0.55 0.32 0 125 0
July 21, 2023 0 0 3.55 0 48 0 52.00 0 1.30 0.58 0 150 0
July 21, 2023 0 0 1.87 0 113 0 54.00 0 1.90 1.16 0 67 0
July 21, 2023 0 0 0.72 0 3,490 0 56.00 0 0 2.25 0 195 0
July 21, 2023 0 0.49 0.24 0 812 0 58.00 0 0 3.95 0 113 0
July 21, 2023 0 0 0.11 0 245 0 60.00 0 0 5.80 0 20 0
July 21, 2023 0 0.85 0.07 0 244 0 62.00 0 0 7.75 0 0 0
July 21, 2023 0 0 0.05 0 4 0 64.00 0 0 9.75 0 100 0
July 21, 2023 0 0.15 0.04 0 112 0 66.00 0 0 11.75 0 600 0
July 21, 2023 0 0 0.04 0 16 0 68.00 0 0 13.75 0 0 0
July 21, 2023 0 0 0.04 0 70 0 70.00 0 0 15.75 0 0 0
August 18, 2023 0 0 15.40 0 0 0 40.00 0 0 0.08 0 0 0
August 18, 2023 0 0 14.40 0 0 0 41.00 0 0 0.10 0 0 0
August 18, 2023 0 0 13.35 0 0 0 42.00 0 0 0.12 0 0 0
August 18, 2023 0 0 12.35 0 0 0 43.00 0 0 0.15 0 5 0
August 18, 2023 0 0 11.35 0 0 0 44.00 0 0 0.18 0 150 0
August 18, 2023 0 0 10.40 0 0 0 45.00 0 0.45 0.21 0 9 0
August 18, 2023 0 0 9.45 0 0 0 46.00 0 0 0.25 0 15 0
August 18, 2023 0 0 8.40 0 0 0 47.00 0 0.28 0.28 0 46 0
August 18, 2023 0 0 7.45 0 0 0 48.00 0 0 0.34 0 88 0
August 18, 2023 0 0 6.50 0 0 0 49.00 0 0 0.43 0 153 0
August 18, 2023 0 0 5.55 0 0 0 50.00 0 1.50 0.52 0 241 0
August 18, 2023 0 0 3.75 0 42 0 52.00 0 0 0.86 0 157 0
August 18, 2023 0 0 2.22 0 751 0 54.00 0 0 1.49 0 38 0
August 18, 2023 0 0 1.18 0 243 0 56.00 0 0 2.51 0 53 0
August 18, 2023 0 1.00 0.54 0 806 0 58.00 0 0 4.05 0 0 0
August 18, 2023 0 0 0.23 0 287 0 60.00 0 0 5.80 0 0 0
August 18, 2023 0 0.35 0.11 0 137 0 62.00 0 0 7.75 0 0 0
August 18, 2023 0 0 0.07 0 33 0 64.00 0 0 9.75 0 0 0
August 18, 2023 0 0 0.06 0 1 0 66.00 0 0 11.75 0 60 0
August 18, 2023 0 0 0.05 0 0 0 68.00 0 0 13.75 0 0 0
September 15, 2023 0 0 15.45 0 0 0 40.00 0 0 0.12 0 0 0
September 15, 2023 0 0 14.45 0 0 0 41.00 0 0 0.15 0 0 0
September 15, 2023 0 0 13.45 0 0 0 42.00 0 0 0.18 0 10 0
September 15, 2023 0 0 12.45 0 0 0 43.00 0 0 0.21 0 5 0
September 15, 2023 0 0 11.45 0 5 0 44.00 0 0 0.24 0 1 0
September 15, 2023 0 0 10.45 0 0 0 45.00 0 0 0.29 0 0 0
September 15, 2023 0 0 9.50 0 0 0 46.00 0 0 0.32 0 32 0
September 15, 2023 0 0 8.55 0 0 0 47.00 0 0 0.39 0 0 0
September 15, 2023 0 0 7.60 0 0 0 48.00 0 0 0.47 0 2,552 0
September 15, 2023 0 0 6.65 0 5 0 49.00 0 0 0.55 0 10 0
September 15, 2023 0 0 5.70 0 9 0 50.00 0 0 0.69 0 129 0
September 15, 2023 0 0 4.05 0 0 0 52.00 0 0 1.09 0 107 0
September 15, 2023 0 0 2.60 0 2 0 54.00 0 0 1.73 0 52 0
September 15, 2023 0 0 2.03 0 4,704 0 55.00 0 0 2.21 0 2,175 0
September 15, 2023 0 2.10 1.53 0 267 0 56.00 0 0 2.73 0 2 0
September 15, 2023 0 1.05 0.84 0 209 0 58.00 0 0 4.20 0 0 0
September 15, 2023 0 0.55 0.43 0 411 0 60.00 0 0 6.00 0 34 0
September 15, 2023 0 1.15 0.22 0 170 0 62.00 0 0 7.85 0 0 0
September 15, 2023 0 0 0.12 0 16 0 64.00 0 0 9.85 0 0 0
September 15, 2023 0 0 0.10 0 225 0 65.00 0 0 10.85 0 5 0
September 15, 2023 0 0 0.08 0 0 0 66.00 0 0 11.80 0 0 0
September 15, 2023 0 0 0.06 0 0 0 68.00 0 0 13.80 0 0 0
September 15, 2023 0 1.40 0.06 0 98 0 70.00 0 0 15.80 0 10 0
September 15, 2023 0 0 0.05 0 19 0 75.00 0 0 20.75 0 0 0
September 15, 2023 0 0 0.05 0 0 0 80.00 0 0 25.80 0 0 0
October 20, 2023 0 0 13.45 0 0 0 42.00 0 0 0.31 0 0 0
October 20, 2023 0 0 12.45 0 0 0 43.00 0 0 0.36 0 0 0
October 20, 2023 0 0 11.50 0 0 0 44.00 0 0 0.39 0 0 0
October 20, 2023 0 0 10.50 0 0 0 45.00 0 0 0.43 0 0 0
October 20, 2023 0 0 9.55 0 0 0 46.00 0 0 0.54 0 0 0
October 20, 2023 0 0 8.60 0 0 0 47.00 0 0 0.61 0 0 0
October 20, 2023 0 0 7.65 0 0 0 48.00 0 0 0.74 0 4 0
October 20, 2023 0 0 6.75 0 0 0 49.00 0 0 0.88 0 0 0
October 20, 2023 0 0 5.80 0 0 0 50.00 0 0 1.07 0 6 0
October 20, 2023 0 0 4.20 0 20 0 52.00 0 0 1.61 0 0 0
October 20, 2023 0 0 2.84 0 2 0 54.00 0 0 2.37 0 21 0
October 20, 2023 0 0 1.81 0 26 0 56.00 0 0 3.40 0 0 0
October 20, 2023 0 0 1.08 0 40 0 58.00 0 0 4.80 0 0 0
October 20, 2023 0 0 0.61 0 84 0 60.00 0 0 6.45 0 0 0
October 20, 2023 0 0 0.35 0 5 0 62.00 0 0 8.25 0 0 0
October 20, 2023 0 0 0.20 0 0 0 64.00 0 0 10.10 0 0 0
October 20, 2023 0 0 0.12 0 0 0 66.00 0 0 12.05 0 0 0
October 20, 2023 0 0 0.08 0 1 0 68.00 0 0 14.00 0 0 0
November 17, 2023 0 0 13.45 0 0 0 42.00 0 0 0.39 0 0 0
November 17, 2023 0 0 12.50 0 0 0 43.00 0 0 0.43 0 0 0
November 17, 2023 0 0 11.50 0 0 0 44.00 0 0 0.50 0 0 0
November 17, 2023 0 0 10.55 0 0 0 45.00 0 0 0.57 0 0 0
November 17, 2023 0 0 9.60 0 0 0 46.00 0 0 0.67 0 5 0
November 17, 2023 0 0 8.65 0 0 0 47.00 0 0 0.77 0 8 0
November 17, 2023 0 0 7.75 0 0 0 48.00 0 0 0.90 0 2 0
November 17, 2023 0 0 6.80 0 0 0 49.00 0 0 1.07 0 0 0
November 17, 2023 0 0 5.90 0 0 0 50.00 0 0 1.27 0 12 0
November 17, 2023 0 0 4.40 0 0 0 52.00 0 0 1.82 0 3 0
November 17, 2023 0 0 3.10 0 16 0 54.00 0 0 2.61 0 1 0
November 17, 2023 0 0 2.07 0 26 0 56.00 0 0 3.65 0 10 0
November 17, 2023 0 0 1.32 0 16 0 58.00 0 0 5.00 0 0 0
November 17, 2023 0 0 0.81 0 10 0 60.00 0 0 6.55 0 0 0
November 17, 2023 0 0 0.40 0 1 0 62.00 0 0 8.40 0 0 0
November 17, 2023 0 0 0.29 0 0 0 64.00 0 0 10.20 0 0 0
November 17, 2023 0 0 0.19 0 0 0 66.00 0 0 12.05 0 0 0
December 15, 2023 0 0 11.50 0 1 0 44.00 0 2.15 0.60 0 272 0
December 15, 2023 0 0 9.60 0 0 0 46.00 0 0 0.77 0 48 0
December 15, 2023 0 0 7.80 0 25 0 48.00 0 0 1.05 0 42 0
December 15, 2023 0 0 6.10 0 44 0 50.00 0 0 1.46 0 178 0
December 15, 2023 0 0 2.83 0 122 0 55.00 0 0 3.20 0 2,679 0
December 15, 2023 0 1.15 1.02 0 1,189 0 60.00 0 0 6.60 0 65 0
December 15, 2023 0 1.15 0.33 0 197 0 65.00 0 0 11.00 0 20 0
December 15, 2023 0 0 0.12 0 10 0 70.00 0 0 15.80 0 48 0
January 19, 2024 0 0 15.50 0 0 0 40.00 0 0 0.46 0 13,026 0
January 19, 2024 0 0 14.50 0 0 0 41.00 0 0 0.52 0 13 0
January 19, 2024 0 0 13.50 0 0 0 42.00 0 0 0.59 0 205 0
January 19, 2024 0 0 12.50 0 0 0 43.00 0 0 0.67 0 27 0
January 19, 2024 0 0 11.55 0 0 0 44.00 0 0 0.76 0 7,516 0
January 19, 2024 0 0 10.55 0 36 0 45.00 0 6.00 0.75 0 2,815 0
January 19, 2024 0 0 6.20 0 198 0 50.00 0 0 1.78 0 482 0
January 19, 2024 0 0 2.49 0 2,439 0 56.00 0 0 4.25 0 2,106 0
January 19, 2024 0 0 1.69 0 187 0 58.00 0 0 5.60 0 10,153 0
January 19, 2024 0 0 1.19 0 988 0 60.00 0 0 7.10 0 8,146 0
January 19, 2024 0 0 0.79 0 198 0 62.00 0 0 8.75 0 5,752 0
January 19, 2024 0.20 2.00 0.46 0 253 0 64.00 0 0 10.60 0 20 0
January 19, 2024 0 0 0.37 0 53 0 66.00 0 0 12.40 0 5 0
January 19, 2024 0 0 0.25 0 29 0 68.00 0 0 14.25 0 0 0
January 19, 2024 0 0 0.17 0 4,153 0 70.00 0 0 16.05 0 5,835 0
January 19, 2024 0 0 0.11 0 71 0 72.00 0 0 18.05 0 5 0
January 19, 2024 0 0 0.08 0 312 0 74.00 0 0 20.00 0 7 0
January 19, 2024 0 1.50 0.07 0 780 0 75.00 0 0 20.95 0 56 0
January 19, 2024 0 0 0.07 0 9 0 76.00 0 0 21.95 0 26 0
January 19, 2024 0 0 0.06 0 8 0 78.00 0 0 23.85 0 10 0
January 19, 2024 0 0 0.06 0 22 0 80.00 0 0 25.80 0 129 0
January 19, 2024 0 0 0.02 0 5,393 0 100.00 0 0 45.65 0 112 0
March 15, 2024 0 0 11.60 0 0 0 44.00 0 2.20 0.91 0 3 0
March 15, 2024 0 0 9.70 0 0 0 46.00 0 0 1.19 0 14 0
March 15, 2024 0 0 7.95 0 0 0 48.00 0 0 1.50 0 42 0
March 15, 2024 0 0 6.45 0 0 0 50.00 0 0 2.00 0 72 0
March 15, 2024 0 0 5.10 0 0 0 52.00 0 0 2.75 0 138 0
March 15, 2024 0 0 3.90 0 0 0 54.00 0 0 3.40 0 10 0
March 15, 2024 0 0 3.40 0 36 0 55.00 0 0 4.05 0 0 0
March 15, 2024 0 0 2.89 0 27 0 56.00 0 0 4.55 0 10 0
March 15, 2024 0 0 2.00 0 69 0 58.00 0 0 5.90 0 0 0
March 15, 2024 0 0 1.40 0 25 0 60.00 0 0 7.25 0 0 0
March 15, 2024 0 3.25 0.60 0 30 0 65.00 0 0 11.60 0 0 0
January 17, 2025 0 0 20.75 0 0 0 35.00 0 0 0.90 0 1,069 0
January 17, 2025 0 0 15.60 0 97 0 40.00 0.10 0 1.30 0 2,111 0
January 17, 2025 0 0 10.95 0 136 0 45.00 0 0 2.20 0 3,516 0
January 17, 2025 0 0 10.10 0 109 0 46.00 0 0 2.40 0 2,070 0
January 17, 2025 0 12.65 7.20 0 329 0 50.00 0 0 3.80 0 109 0
January 17, 2025 0 0 4.20 0 59 0 55.00 0 0 6.25 0 1,033 0
January 17, 2025 0 0 3.10 0 0 0 58.00 0 0 8.05 0 0 0
January 17, 2025 0 0 2.30 0 301 0 60.00 0 0 9.15 0 3,040 0
January 17, 2025 0 1.75 1.75 0 54 0 62.00 0 0 10.65 0 2,520 0
January 17, 2025 1.05 0 1.40 0 26 0 64.00 0 0 12.40 0 2,022 0
January 17, 2025 0.55 3.50 0.65 0 96 0 70.00 0 0 17.35 0 17 0
January 17, 2025 0 1.60 0.47 0 56 0 80.00 0 0 26.25 0 61 0
January 17, 2025 0 0 0.06 0 5 0 100.00 0 0 45.75 0 10 0