Stocks Options

LAST PRICE
49.6600
TODAY'S CHANGE (%)
Trending Down-0.5700 (-1.1348%)

Bid / Lots
49.6600/ 19
Ask / Lots
49.6700/ 20
Open / Previous Close
50.1000 / 50.2300
Day Range
Low 49.2000
High 50.1900
52 Week Range
Low 38.7900
High 51.5900
Volume
2,262,268
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 12.943

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	$15.60In the Money	$15.80In the Money	$17.05In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
PPLIn the Money	$14.60In the Money	$14.80In the Money	$16.05In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	$13.60In the Money	$13.80In the Money	$15.05In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PPLIn the Money	$12.60In the Money	$12.80In the Money	$14.05In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	$11.60In the Money	$11.80In the Money	$13.05In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PPLIn the Money	$10.60In the Money	$10.80In the Money	$12.05In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PPLIn the Money	$9.60In the Money	$9.80In the Money	$11.05In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
PPLIn the Money	$8.60In the Money	$8.80In the Money	$10.05In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PPLIn the Money	$7.60In the Money	$7.80In the Money	$9.05In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PPLIn the Money	$6.60In the Money	$6.80In the Money	$8.05In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
PPLIn the Money	$5.60In the Money	$5.80In the Money	$7.05In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
PPLIn the Money	$4.60In the Money	$4.80In the Money	$6.05In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
PPLIn the Money	$3.65In the Money	$3.85In the Money	$5.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	PPLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,502Out of the Money
PPLIn the Money	$2.66In the Money	$2.83In the Money	$4.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	PPLNear the Money	---Near the Money	$0.08Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	52Near the Money
PPLIn the Money	$1.68In the Money	$1.84In the Money	$3.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	PPLNear the Money	$0.02Near the Money	$0.09Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	264Near the Money
PPLUnderlying issue's last price	$0.78Underlying issue's last price	$0.90Underlying issue's last price	$2.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	PPLUnderlying issue's last price	$0.11Underlying issue's last price	$0.19Underlying issue's last price	$0.12Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	109Underlying issue's last price
PPLNear the Money	$0.17Near the Money	$0.27Near the Money	$1.05Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$50.00	PPLIn the Money	$0.47In the Money	$0.56In the Money	$0.31In the Money	$0.00In the Money	---In the Money	203In the Money
PPLNear the Money	---Near the Money	$0.05Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	2,155Near the Money	Filter Table By Strike Price of$51.00	PPLIn the Money	$1.25In the Money	$1.40In the Money	$0.87In the Money	$0.00In the Money	---In the Money	---In the Money
PPLNear the Money	---Near the Money	$0.04Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	309Near the Money	Filter Table By Strike Price of$52.00	PPLIn the Money	$2.22In the Money	$2.40In the Money	$1.80In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$54.00	PPLIn the Money	$4.25In the Money	$4.40In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	$0.03Out 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	$5.25In the Money	$5.40In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money
PPLOut of the Money	---Out of the Money	$0.03Out 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	$6.25In the Money	$6.40In the Money	$5.80In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	$0.03Out 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	$8.25In the Money	$8.40In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	$0.03Out 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	$10.25In the Money	$10.40In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money
PPLOut of the Money	---Out of the Money	$0.03Out 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$62.00	PPLIn the Money	$12.25In the Money	$12.40In the Money	$11.80In the Money	$0.00In the Money	---In the Money	200In 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)