Stocks Options

LAST PRICE
51.0900
TODAY'S CHANGE (%)
Trending Down-0.2100 (-0.4094%)

Bid / Lots
51.0200/ 1
Ask / Lots
51.1500/ 5
Open / Previous Close
50.9200 / 51.3000
Day Range
Low 50.7700
High 51.3100
52 Week Range
Low 38.7900
High 51.3500
Volume
6,183,076
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 12.965

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PPLIn the Money	---In the Money	---In the Money	$17.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
PPLIn the Money	---In the Money	---In the Money	$16.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PPLIn the Money	---In the Money	---In the Money	$14.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	---In the Money	---In the Money	$13.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PPLIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PPLIn the Money	---In the Money	---In the Money	$11.25In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$40.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
PPLIn the Money	---In the Money	---In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$42.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PPLIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
PPLIn the Money	---In the Money	---In the Money	$7.25In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$44.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
PPLIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$45.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
PPLIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	3,924In the Money	Filter Table By Strike Price of$46.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,502Out of the Money
PPLIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$47.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
PPLIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	4,317In the Money	Filter Table By Strike Price of$48.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
PPLIn the Money	---In the Money	---In the Money	$2.28In the Money	$0.00In the Money	---In the Money	2,043In the Money	Filter Table By Strike Price of$49.00	PPLNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	109Near the Money
PPLIn the Money	---In the Money	---In the Money	$1.27In the Money	$0.00In the Money	---In the Money	4,481In the Money	Filter Table By Strike Price of$50.00	PPLNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	201Near the Money
PPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,655Underlying issue's last price	Filter Table By Strike Price of$51.00Underlying issue's last price	PPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.77Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
PPLNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	309Near the Money	Filter Table By Strike Price of$52.00	PPLIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.00In the Money	---In the Money	---In the Money
PPLNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	46Near the Money	Filter Table By Strike Price of$54.00	PPLIn the Money	---In the Money	---In the Money	$3.65In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	PPLIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	1In the Money
PPLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	PPLIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	PPLIn the Money	---In the Money	---In the Money	$7.65In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	PPLIn the Money	---In the Money	---In the Money	$9.65In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	PPLIn the Money	---In the Money	---In the Money	$11.70In the Money	$0.00In the Money	---In the Money	---In the Money

Pembina Pipeline Corp
TSX:PPLCanadaView on NYSE

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)