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 22, 2024 at 2:11 a.m.   (Real-time)

  • Last price: 52.710
  • Net change: 0.490
  • Bid price: 52.520
  • Ask price: 52.710
  • 30-day historical volatility: 15.50%
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: 101,654
Volume: 13,893
Open interest: 139,993
Volume: 163
June 28, 2024 (Weekly) 3.65 3.90 3.90 0 0 0 49.00 0 0.07 0.07 0 120 0
June 28, 2024 (Weekly) 3.15 3.40 3.40 0 0 0 49.50 0.01 0.09 0.09 0 0 0
June 28, 2024 (Weekly) 2.69 2.89 2.89 0 0 0 50.00 0.05 0.11 0.11 0 0 0
June 28, 2024 (Weekly) 1.71 1.92 1.92 0 0 0 51.00 0.17 0.25 0.25 0 69 0
June 28, 2024 (Weekly) 0.85 1.02 1.02 0.28 78 2 52.00 0.50 0.59 0.59 0 2 0
June 28, 2024 (Weekly) 0.26 0.34 0.34 0.04 28 10 53.00 1.13 1.33 1.33 0 0 0
June 28, 2024 (Weekly) 0.05 0.10 0.10 -0.04 1 3 54.00 2.04 2.30 2.30 0 0 0
June 28, 2024 (Weekly) 0 0.05 0.05 0 87 0 55.00 3.05 3.30 3.30 0 0 0
June 28, 2024 (Weekly) 0 0.05 0.05 0 17 0 56.00 4.00 4.30 4.30 0 0 0
June 28, 2024 (Weekly) 0 0.02 0.02 0 0 0 57.00 5.00 5.30 5.30 0 0 0
June 28, 2024 (Weekly) 0 0.03 0.03 0 0 0 58.00 6.00 6.30 6.30 0 0 0
June 28, 2024 (Weekly) 0 0.03 0.03 0 0 0 59.00 7.00 7.30 7.30 0 0 0
July 5, 2024 (Weekly) 3.65 3.90 3.45 0 0 0 49.00 0.05 0.11 0.17 0 0 0
July 5, 2024 (Weekly) 3.15 3.40 3.40 0 0 0 49.50 0.08 0.15 0.15 0 0 0
July 5, 2024 (Weekly) 2.69 2.89 2.89 0 0 0 50.00 0.12 0.19 0.19 0 0 0
July 5, 2024 (Weekly) 1.71 1.92 1.92 0 0 0 51.00 0.28 0.37 0.37 0 10 0
July 5, 2024 (Weekly) 0.87 0.96 0.96 0 3 0 52.00 0.65 0.74 0.74 0 8 0
July 5, 2024 (Weekly) 0.29 0.37 0.37 0 3 0 53.00 1.30 1.42 1.42 0 6 0
July 5, 2024 (Weekly) 0.07 0.12 0.12 0 0 0 54.00 2.09 2.32 2.32 0 0 0
July 5, 2024 (Weekly) 0 0.07 0.07 0 197 0 55.00 3.05 3.30 3.30 0 0 0
July 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 56.00 4.00 4.30 4.30 0 0 0
July 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 57.00 5.00 5.30 5.30 0 0 0
July 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 58.00 6.00 6.30 6.30 0 0 0
July 5, 2024 (Weekly) 0 0.04 0.04 0 0 0 59.00 7.00 7.30 7.30 0 0 0
July 12, 2024 (Weekly) 3.65 3.95 3.45 0 0 0 49.00 0.10 0.17 0.24 0 0 0
July 12, 2024 (Weekly) 3.15 3.45 3.45 0 0 0 49.50 0.15 0.21 0.21 0 0 0
July 12, 2024 (Weekly) 2.69 2.91 2.91 0 0 0 50.00 0.21 0.28 0.28 0 0 0
July 12, 2024 (Weekly) 1.73 1.93 1.93 0 0 0 51.00 0.40 0.48 0.48 0 0 0
July 12, 2024 (Weekly) 0.91 1.01 1.01 0 0 0 52.00 0.78 0.88 0.88 0 6 0
July 12, 2024 (Weekly) 0.35 0.43 0.43 -0.05 2 756 53.00 1.41 1.50 1.50 0 5 0
July 12, 2024 (Weekly) 0.11 0.18 0.18 0 0 0 54.00 2.13 2.33 2.33 0 0 0
July 12, 2024 (Weekly) 0.03 0.08 0.08 0 0 0 55.00 3.00 3.30 3.30 0 0 0
July 12, 2024 (Weekly) 0 0.07 0.07 0 0 0 56.00 4.00 4.30 4.30 0 0 0
July 12, 2024 (Weekly) 0 0.06 0.06 0 0 0 57.00 5.00 5.30 5.30 0 0 0
July 12, 2024 (Weekly) 0 0.05 0.05 0 0 0 58.00 6.00 6.30 6.30 0 0 0
July 19, 2024 14.65 14.90 14.90 0 0 0 38.00 0 0.03 0.03 0 0 0
July 19, 2024 13.65 13.85 13.85 0 0 0 39.00 0 0.04 0.04 0 0 0
July 19, 2024 12.65 12.85 12.85 0 0 0 40.00 0 0.04 0.04 0 0 0
July 19, 2024 11.65 11.85 11.85 0 0 0 41.00 0 0.04 0.04 0 0 0
July 19, 2024 10.65 10.85 10.85 0 0 0 42.00 0 0.05 0.05 0 0 0
July 19, 2024 9.65 9.85 9.85 0 0 0 43.00 0 0.05 0.05 0 0 0
July 19, 2024 8.65 8.90 8.90 0 0 0 44.00 0 0.06 0.06 0 51 0
July 19, 2024 7.65 7.90 7.90 0 0 0 45.00 0 0.06 0.06 0 38 0
July 19, 2024 6.65 6.90 6.90 0 3 0 46.00 0 0.08 0.08 0 93 0
July 19, 2024 5.65 5.90 5.90 0 17 0 47.00 0.04 0.11 0.11 0 13 0
July 19, 2024 4.65 4.95 4.95 0 7 0 48.00 0.09 0.15 0.15 -0.06 150 50
July 19, 2024 3.65 3.95 3.95 0 11 0 49.00 0.15 0.22 0.22 0 34 0
July 19, 2024 2.70 2.90 2.90 0 45 0 50.00 0.27 0.35 0.35 0 153 0
July 19, 2024 0.98 1.06 1.06 -0.02 244 1,350 52.00 0.87 0.97 0.97 -0.28 381 21
July 19, 2024 0 0 0.44 0.44 0 2,000 53.00 0 0 0 0 0 0
July 19, 2024 0.18 0.25 0.25 -0.04 6,091 4,419 54.00 2.15 2.37 2.37 0 261 0
July 19, 2024 0 0.09 0.09 0 202 0 56.00 4.05 4.30 4.30 0 35 0
July 19, 2024 0 0.07 0.07 0 247 0 58.00 6.05 6.30 6.30 0 0 0
July 19, 2024 0 0.06 0.06 0 343 0 60.00 8.05 8.30 8.30 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 62.00 10.05 10.30 10.30 0 30 0
July 19, 2024 0 0.04 0.04 0 0 0 64.00 12.05 12.25 12.25 0 40 0
July 19, 2024 0 0.03 0.03 0 0 0 66.00 14.05 14.25 14.25 0 0 0
August 16, 2024 14.65 14.90 14.90 0 0 0 38.00 0 0.04 0.04 0 0 0
August 16, 2024 13.65 13.90 13.90 0 0 0 39.00 0 0.05 0.05 0 0 0
August 16, 2024 12.65 12.90 12.90 0 0 0 40.00 0 0.05 0.05 0 20 0
August 16, 2024 11.65 11.90 11.90 0 0 0 41.00 0 0.06 0.06 0 0 0
August 16, 2024 10.65 10.90 10.90 0 0 0 42.00 0.01 0.08 0.08 0 85 0
August 16, 2024 9.65 9.90 9.90 0 0 0 43.00 0.02 0.09 0.09 0 0 0
August 16, 2024 8.65 8.90 8.90 0 0 0 44.00 0.04 0.10 0.10 0 8 0
August 16, 2024 7.65 7.90 7.90 0 0 0 45.00 0.07 0.14 0.14 0 5 0
August 16, 2024 6.65 6.95 6.95 0 0 0 46.00 0.10 0.18 0.18 0 14 0
August 16, 2024 5.65 5.95 5.95 0 0 0 47.00 0.17 0.23 0.23 0 3 0
August 16, 2024 4.65 4.95 4.95 0 0 0 48.00 0.25 0.32 0.32 0 19 0
August 16, 2024 3.70 3.95 3.95 0 1 0 49.00 0.37 0.44 0.44 -0.08 33 10
August 16, 2024 2.82 3.00 3.00 0.12 10 30 50.00 0.55 0.63 0.63 0 105 0
August 16, 2024 1.36 1.46 1.46 0 65 0 52.00 1.21 1.31 1.31 0 107 0
August 16, 2024 0 0 0.83 0.83 0 2,000 53.00 0 0 0 0 0 0
August 16, 2024 0.52 0.61 0.61 -0.03 507 3,036 54.00 2.45 2.55 2.55 -0.45 803 15
August 16, 2024 0.17 0.21 0.21 0 249 0 56.00 4.05 4.35 4.35 0 10 0
August 16, 2024 0.04 0.11 0.11 0 132 0 58.00 6.00 6.30 6.30 0 0 0
August 16, 2024 0 0.07 0.07 0 47 0 60.00 8.00 8.30 8.30 0 0 0
August 16, 2024 0 0.06 0.06 0 0 0 62.00 10.00 10.30 10.30 0 0 0
August 16, 2024 0 0.05 0.05 0 0 0 64.00 12.00 12.30 12.30 0 0 0
August 16, 2024 0 0.03 0.03 0 0 0 66.00 14.00 14.30 14.30 0 0 0
September 20, 2024 14.60 14.90 14.90 0 0 0 38.00 0.01 0.06 0.06 0 0 0
September 20, 2024 13.60 13.90 13.90 0 0 0 39.00 0.01 0.07 0.07 0 0 0
September 20, 2024 12.60 12.90 12.90 0 0 0 40.00 0.01 0.08 0.08 0 30 0
September 20, 2024 11.60 11.90 11.90 0 0 0 41.00 0.02 0.09 0.09 0 0 0
September 20, 2024 10.60 10.90 10.90 0 0 0 42.00 0.04 0.11 0.11 0 67 0
September 20, 2024 9.60 9.90 9.90 0 0 0 43.00 0.07 0.15 0.15 0 10 0
September 20, 2024 8.60 8.90 8.90 0 0 0 44.00 0.10 0.18 0.18 0 105 0
September 20, 2024 7.60 7.90 7.90 0 0 0 45.00 0.16 0.22 0.22 0 87 0
September 20, 2024 6.65 6.95 6.95 0 0 0 46.00 0.21 0.28 0.28 0 95 0
September 20, 2024 5.65 5.95 5.95 0 2 0 47.00 0.28 0.37 0.37 0 8 0
September 20, 2024 4.70 5.00 5.00 0 0 0 48.00 0.40 0.49 0.49 0 103 0
September 20, 2024 3.90 4.20 4.20 0 3 0 49.00 0.55 0.65 0.65 0 19 0
September 20, 2024 3.10 3.30 3.30 0 10,597 35 50.00 0.74 0.87 0.87 0 16,191 0
September 20, 2024 1.80 1.94 1.94 -0.02 13,142 100 52.00 1.43 1.56 1.56 0 41 0
September 20, 2024 0.86 0.98 0.98 0 13,057 1 54.00 2.59 2.70 2.70 0 13,007 0
September 20, 2024 0.58 0.66 0.66 -0.05 8,352 40 55.00 3.25 3.50 3.50 0 36 0
September 20, 2024 0.38 0.47 0.47 0 282 0 56.00 4.10 4.40 4.40 0 10 0
September 20, 2024 0.15 0.22 0.22 0 75 0 58.00 6.00 6.30 6.30 0 32 0
September 20, 2024 0.04 0.11 0.11 0 83 0 60.00 7.95 8.30 8.30 0 5 0
September 20, 2024 0 0.09 0.09 0 6 0 62.00 9.95 10.30 10.30 0 20 0
September 20, 2024 0 0.07 0.07 0 0 0 64.00 11.95 12.30 12.30 0 0 0
September 20, 2024 0 0.06 0.06 0 0 0 65.00 12.95 13.30 13.30 0 0 0
September 20, 2024 0 0.06 0.06 0 0 0 66.00 13.95 14.30 14.30 0 0 0
October 18, 2024 14.60 14.95 14.95 0 0 0 38.00 0.02 0.09 0.09 0 0 0
October 18, 2024 13.60 13.95 13.95 0 0 0 39.00 0.03 0.10 0.10 0 0 0
October 18, 2024 12.60 12.95 12.95 0 0 0 40.00 0.05 0.13 0.13 0 0 0
October 18, 2024 11.60 11.95 11.95 0 0 0 41.00 0.07 0.16 0.16 0 0 0
October 18, 2024 10.60 10.95 10.95 0 0 0 42.00 0.10 0.19 0.19 0 0 0
October 18, 2024 9.60 9.95 9.95 0 0 0 43.00 0.13 0.22 0.22 0 0 0
October 18, 2024 8.60 8.95 8.95 0 0 0 44.00 0.20 0.29 0.29 0 0 0
October 18, 2024 7.60 7.95 7.95 0 0 0 45.00 0.27 0.37 0.37 0 6 0
October 18, 2024 6.60 6.95 6.95 0 0 0 46.00 0.36 0.46 0.46 0 18 0
October 18, 2024 5.65 6.05 6.05 0 0 0 47.00 0.48 0.58 0.58 0 20 0
October 18, 2024 4.70 5.10 5.10 0 0 0 48.00 0.64 0.76 0.76 0 2 0
October 18, 2024 3.90 4.20 4.20 0 2 0 49.00 0.85 0.98 0.98 0 0 0
October 18, 2024 3.10 3.30 3.30 0 0 0 50.00 1.11 1.26 1.26 0 5 0
October 18, 2024 1.83 1.99 1.99 0 32 0 52.00 1.93 2.10 2.10 0 30 0
October 18, 2024 0.93 1.08 1.08 -0.02 55 3 54.00 3.15 3.35 3.35 0 13 0
October 18, 2024 0.43 0.55 0.55 -0.07 70 75 56.00 4.55 4.95 4.95 0 20 0
October 18, 2024 0.19 0.25 0.25 0 0 0 58.00 6.45 6.75 6.75 0 40 0
October 18, 2024 0.07 0.17 0.17 0 4 0 60.00 8.20 8.65 8.65 0 0 0
October 18, 2024 0.03 0.10 0.10 0 0 0 62.00 10.15 10.60 10.60 0 0 0
October 18, 2024 0 0.08 0.08 0 0 0 64.00 12.10 12.55 12.55 0 0 0
October 18, 2024 0 0.07 0.07 0 0 0 66.00 14.15 14.50 14.50 0 0 0
November 15, 2024 11.60 11.95 11.95 0 0 0 41.00 0.11 0.23 0.23 0 0 0
November 15, 2024 10.60 10.95 10.95 0 0 0 42.00 0.15 0.27 0.27 0 0 0
November 15, 2024 9.60 9.95 9.95 0 0 0 43.00 0.22 0.32 0.32 0 0 0
November 15, 2024 8.60 8.95 8.95 0 0 0 44.00 0.27 0.39 0.39 0 0 0
November 15, 2024 7.60 7.95 7.95 0 0 0 45.00 0.34 0.48 0.48 0 0 0
November 15, 2024 6.60 7.00 7.00 0 0 0 46.00 0.47 0.58 0.58 0 0 0
November 15, 2024 5.65 6.05 6.05 0 0 0 47.00 0.59 0.73 0.73 0 0 0
November 15, 2024 4.80 5.20 5.20 0 8 0 48.00 0.77 0.92 0.92 0 0 0
November 15, 2024 4.00 4.30 4.30 0 0 0 49.00 1.01 1.16 1.16 0 0 0
November 15, 2024 3.30 3.45 3.45 0 0 0 50.00 1.33 1.46 1.46 0 0 0
November 15, 2024 2.08 2.20 2.20 0 0 0 52.00 2.16 2.30 2.30 0 10 0
November 15, 2024 1.16 1.29 1.29 0 10 0 54.00 3.30 3.50 3.50 0 3 0
November 15, 2024 0.60 0.73 0.73 0 9 0 56.00 4.75 5.05 5.05 0 0 0
November 15, 2024 0.29 0.41 0.41 -0.05 6 7 58.00 6.45 6.85 6.85 0 0 0
November 15, 2024 0.14 0.25 0.25 0 0 0 60.00 8.25 8.75 8.75 0 0 0
November 15, 2024 0.06 0.16 0.16 0 0 0 62.00 10.25 10.65 10.65 0 0 0
November 15, 2024 0.03 0.10 0.10 0 0 0 64.00 12.20 12.60 12.60 0 0 0
November 15, 2024 0 0.09 0.09 0 0 0 66.00 14.05 14.55 14.55 0 0 0
December 20, 2024 12.55 12.95 12.95 0 0 0 40.00 0.12 0.25 0.25 0 5 0
December 20, 2024 11.55 11.95 11.50 0 0 0 41.00 0.15 0.29 0.31 0 0 0
December 20, 2024 10.55 10.95 10.95 0 0 0 42.00 0.21 0.32 0.32 0 0 0
December 20, 2024 9.55 10.00 9.50 0 0 0 43.00 0.27 0.38 0.47 0 0 0
December 20, 2024 8.55 9.00 9.00 0 0 0 44.00 0.35 0.51 0.51 0 133 0
December 20, 2024 7.60 8.00 8.00 0 0 0 45.00 0.43 0.58 0.58 0 6 0
December 20, 2024 6.65 7.05 7.05 0 0 0 46.00 0.55 0.71 0.71 0 47 0
December 20, 2024 5.75 6.15 5.75 0 0 0 47.00 0.71 0.88 1.01 0 0 0
December 20, 2024 4.95 5.30 5.30 -0.10 1 6 48.00 0.89 1.08 1.08 -0.10 103 2
December 20, 2024 4.20 4.45 4.15 0 0 0 49.00 1.16 1.35 1.50 0 24 0
December 20, 2024 3.50 3.75 3.75 0 117 0 50.00 1.46 1.66 1.66 -0.14 386 40
December 20, 2024 2.33 2.50 2.50 0 2,550 0 52.00 2.29 2.50 2.50 0 2,524 0
December 20, 2024 1.41 1.62 1.62 0 164 0 54.00 3.45 3.70 3.70 0 1 0
December 20, 2024 1.07 1.26 1.26 -0.06 105 2 55.00 4.15 4.40 4.40 0 15 0
December 20, 2024 0.80 0.98 0.98 0 53 0 56.00 4.85 5.15 5.15 0 8 0
December 20, 2024 0.42 0.57 0.57 -0.04 417 10 58.00 6.50 6.95 6.95 0 10 0
December 20, 2024 0.21 0.36 0.36 0 40 0 60.00 8.25 8.80 8.80 0 20 0
December 20, 2024 0.10 0.24 0.23 0 0 0 62.00 10.25 10.70 11.15 0 0 0
December 20, 2024 0.03 0.14 0.14 0 15 0 65.00 13.20 13.60 13.60 0 10 0
January 17, 2025 22.55 23.00 23.00 0 0 0 30.00 0.01 0.07 0.07 -0.01 160 5
January 17, 2025 17.55 18.00 18.00 0 5 0 35.00 0.07 0.11 0.11 0 1,235 0
January 17, 2025 12.60 13.00 13.00 0 187 0 40.00 0.21 0.25 0.25 0 2,426 0
January 17, 2025 7.65 8.00 8.00 0 33 0 45.00 0.56 0.88 0.88 0 11,074 0
January 17, 2025 6.65 6.90 6.90 0 78 0 46.00 0.74 1.04 1.04 0 2,116 0
January 17, 2025 3.55 3.85 3.85 0 13,289 0 50.00 1.84 2.18 2.18 0 10,523 0
January 17, 2025 1.13 1.37 1.37 0 9,461 0 55.00 4.55 4.95 4.95 0 7,728 0
January 17, 2025 0.42 0.67 0.67 0 935 0 58.00 6.85 7.25 7.25 0 10,116 0
January 17, 2025 0.19 0.48 0.48 0 268 0 60.00 8.65 9.05 9.05 0 3,104 0
January 17, 2025 0.09 0.33 0.33 0 1,566 0 62.00 10.40 10.90 10.90 0 2,526 0
January 17, 2025 0.04 0.23 0.23 0 69 0 64.00 12.25 12.75 12.75 0 2,022 0
January 17, 2025 0 0.03 0.03 0 1,631 0 70.00 18.10 18.55 18.55 0 72 0
January 17, 2025 0 0.06 0.06 0 56 0 80.00 28.00 28.30 28.30 0 20 0
January 17, 2025 0 0.05 0.05 0 5 0 100.00 47.20 49.15 49.15 0 10 0
March 21, 2025 12.55 13.00 13.00 0 0 0 40.00 0.29 0.45 0.45 0 25 0
March 21, 2025 10.55 11.00 11.00 0 0 0 42.00 0.46 0.62 0.62 0 25 0
March 21, 2025 8.55 9.05 9.05 0 2 0 44.00 0.66 0.82 0.82 0 0 0
March 21, 2025 7.60 8.05 8.05 0 0 0 45.00 0.80 0.98 0.98 0 0 0
March 21, 2025 6.70 7.25 7.25 0 0 0 46.00 0.97 1.17 1.17 0 3 0
March 21, 2025 5.15 5.45 5.45 0 0 0 48.00 1.43 1.65 1.65 0 49 0
March 21, 2025 3.80 4.10 4.10 0 41 0 50.00 2.11 2.33 2.33 0 5,042 0
March 21, 2025 1.44 1.68 1.68 0 5,023 0 55.00 4.80 5.10 5.10 0 4,500 0
March 21, 2025 0.46 0.63 0.63 0 22 0 60.00 8.60 9.15 9.15 0 20 0
March 21, 2025 0.13 0.29 0.29 0 0 0 65.00 13.30 13.80 13.80 0 20 0
June 20, 2025 8.55 9.10 8.65 0 0 0 44.00 1.02 1.22 1.37 0 0 0
June 20, 2025 6.80 7.35 6.90 0 0 0 46.00 1.40 1.65 1.84 0 0 0
June 20, 2025 5.30 5.80 5.40 0 0 0 48.00 1.93 2.25 2.47 0 0 0
June 20, 2025 4.00 4.40 4.15 0 0 0 50.00 2.68 2.98 3.25 0 0 0
June 20, 2025 1.74 2.09 1.98 0 0 0 55.00 5.30 5.75 6.15 0 0 0
June 20, 2025 0.63 0.80 0.90 0 0 0 60.00 9.10 9.65 10.10 0 0 0
January 16, 2026 22.65 23.15 23.15 0 3 0 30.00 0.22 0.55 0.55 0 2,127 0
January 16, 2026 17.65 18.15 18.15 0 0 0 35.00 0.43 0.66 0.66 0 7,503 0
January 16, 2026 12.65 13.15 13.15 0 77 0 40.00 1.03 1.50 1.50 0 6,203 0
January 16, 2026 7.80 8.05 8.05 0 633 0 45.00 2.15 2.66 2.66 0 2,272 0
January 16, 2026 4.30 4.65 4.65 0.15 6,020 3 50.00 4.05 4.50 4.50 -0.35 17,789 20
January 16, 2026 3.35 3.85 3.85 0 2,002 0 52.00 5.05 5.65 5.65 0 2,015 0
January 16, 2026 2.32 2.79 2.79 -0.25 2,058 5 55.00 6.75 7.50 7.50 0 3,038 0
January 16, 2026 0.99 1.30 1.30 0 250 0 60.00 10.15 11.00 11.00 0 55 0
January 16, 2026 0.18 0.40 0.40 0 21 0 70.00 18.70 19.50 19.50 0 110 0
January 16, 2026 0.01 0.10 0.10 0 25 0 80.00 28.15 28.70 28.70 0 23 0