Stocks Options

LAST PRICE
49.9000
TODAY'S CHANGE (%)
Trending Down-0.2800 (-0.5580%)

Bid / Lots
49.8300/ 1
Ask / Lots
49.9800/ 12
Open / Previous Close
50.1100 / 50.1800
Day Range
Low 49.6400
High 50.1100
52 Week Range
Low 38.7900
High 50.9700
Volume
6,207,225
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 13.605

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 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	$15.15In 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	$0.03Out 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	$14.15In 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	---Out of the Money
PPLIn the Money	---In the Money	---In the Money	$13.15In 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	$12.15In 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	---Out of the Money
PPLIn the Money	---In the Money	---In the Money	$11.15In 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	$0.05Out 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	$10.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.06Out 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	$9.15In 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	$0.08Out 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	$8.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PPLIn the Money	---In the Money	---In the Money	$7.15In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
PPLIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
PPLIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
PPLIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$46.00	PPLOut of the Money	---Out of the Money	---Out of the Money	$0.21Out 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	$3.20In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$47.00	PPLNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
PPLIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$48.00	PPLNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.39Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	59Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	PPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price
PPLNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	1,109Near the Money	Filter Table By Strike Price of$50.00	PPLIn the Money	---In the Money	---In the Money	$1.19In the Money	$0.00In the Money	---In the Money	30In the Money
PPLNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	3,169Near the Money	Filter Table By Strike Price of$52.00	PPLIn the Money	---In the Money	---In the Money	$2.79In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$54.00	PPLIn the Money	---In the Money	---In the Money	$4.75In 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$56.00	PPLIn the Money	---In the Money	---In the Money	$6.75In 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	$8.75In 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	$10.75In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)