Stocks Options

LAST PRICE
50.2900
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.1985%)

Bid / Lots
50.2900/ 4
Ask / Lots
50.3000/ 2
Open / Previous Close
50.5600 / 50.3900
Day Range
Low 50.2100
High 50.7200
52 Week Range
Low 38.7900
High 50.8700
Volume
315,773
below 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 14.002

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PPLIn the Money	$15.20In the Money	$15.55In the Money	$15.55In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	$14.20In the Money	$14.55In the Money	$14.55In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PPLIn the Money	$13.20In the Money	$13.55In the Money	$13.55In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	$12.20In the Money	$12.55In the Money	$12.35In the Money	$-0.20In the Money	3In the Money	52In the Money	Filter Table By Strike Price of$38.00	PPLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	$11.20In the Money	$11.55In the Money	$11.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PPLIn the Money	$10.25In the Money	$10.55In the Money	$10.60In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$40.00	PPLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	$9.25In the Money	$9.55In the Money	$9.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	$8.25In the Money	$8.55In the Money	$8.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	$7.25In the Money	$7.55In the Money	$7.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PPLIn the Money	$6.25In the Money	$6.50In the Money	$6.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$44.00	PPLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PPLIn the Money	$5.25In the Money	$5.50In the Money	$5.60In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$45.00	PPLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money
PPLIn the Money	$4.25In the Money	$4.55In the Money	$4.45In the Money	$-0.15In the Money	2In the Money	94In the Money	Filter Table By Strike Price of$46.00	PPLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
PPLIn the Money	$3.25In the Money	$3.55In the Money	$3.55In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$47.00	PPLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money
PPLIn the Money	$2.28In the Money	$2.58In the Money	$2.50In the Money	$-0.08In the Money	9In the Money	2,479In the Money	Filter Table By Strike Price of$48.00	PPLNear the Money	---Near the Money	$0.07Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
PPLIn the Money	$1.28In the Money	$1.61In the Money	$1.45In the Money	$-0.14In the Money	3,125In the Money	6,980In the Money	Filter Table By Strike Price of$49.00	PPLNear the Money	$0.02Near the Money	$0.09Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
PPLUnderlying issue's last price	$0.45Underlying issue's last price	$0.61Underlying issue's last price	$0.67Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,910Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	PPLUnderlying issue's last price	$0.14Underlying issue's last price	$0.25Underlying issue's last price	$0.18Underlying issue's last price	$-0.05Underlying issue's last price	100Underlying issue's last price	30Underlying issue's last price
PPLNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	333Near the Money	Filter Table By Strike Price of$52.00	PPLIn the Money	$1.49In the Money	$1.80In the Money	$1.71In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$54.00	PPLIn the Money	$3.45In the Money	$3.80In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out 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	$5.45In the Money	$5.80In the Money	$5.75In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	$0.05Out 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$58.00	PPLIn the Money	$7.45In the Money	$7.80In the Money	$7.75In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	$0.05Out 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$60.00	PPLIn the Money	$9.45In the Money	$9.80In the Money	$9.75In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)