Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

IFC – Intact Financial Corporation

Last update: March 28, 2024 at 3:38 p.m.   (Real-time)

  • Last price: 220.210
  • Net change: -0.280
  • Bid price: 220.140
  • Ask price: 220.220
  • 30-day historical volatility: 25.46%
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: 2,415
Volume: 18
Open interest: 271
Volume: 10
April 19, 2024 50.10 51.10 51.40 0 0 0 170.00 0 0.50 0.50 0 0 0
April 19, 2024 45.00 46.15 46.35 0 0 0 175.00 0 0.50 0.50 0 0 0
April 19, 2024 40.20 41.20 41.50 0 0 0 180.00 0 0.50 0.49 0 1 0
April 19, 2024 35.30 36.20 36.50 0 0 0 185.00 0 0.33 0.35 0 0 0
April 19, 2024 30.30 31.25 31.55 0 0 0 190.00 0 0.37 0.38 0 0 0
April 19, 2024 25.20 26.30 26.55 0 0 0 195.00 0.01 0.42 0.44 0 2 0
April 19, 2024 20.45 21.40 21.65 0 0 0 200.00 0.01 0.49 0.55 0 0 0
April 19, 2024 15.35 16.50 16.80 0 13 0 205.00 0.16 0.65 0.65 0 0 0
April 19, 2024 10.75 11.75 12.05 0 3 0 210.00 0.37 0.90 0.90 0 1 0
April 19, 2024 6.55 7.40 7.70 0 9 0 215.00 0.90 1.55 1.65 0 7 0
April 19, 2024 2.95 3.50 2.90 -1.00 7 1 220.00 2.20 3.00 3.05 0 27 0
April 19, 2024 0.70 1.25 0.95 -0.70 30 15 225.00 5.00 5.80 3.80 -2.05 9 10
April 19, 2024 0.01 0.49 0.60 0 1,162 0 230.00 9.40 10.25 10.20 0 2 0
April 19, 2024 0.10 0.50 0.30 0 2 0 235.00 14.40 15.30 15.20 0 0 0
April 19, 2024 0 0.50 0.50 0 730 0 240.00 19.40 20.30 20.15 0 0 0
April 19, 2024 0 0.50 0.50 0 0 0 245.00 24.40 25.30 25.10 0 0 0
April 19, 2024 0 0.50 0.50 0 0 0 250.00 29.40 30.30 30.10 0 0 0
April 19, 2024 0 0.50 0.50 0 0 0 260.00 39.25 40.30 40.10 0 0 0
May 17, 2024 41.30 42.30 42.30 0 0 0 180.00 0.02 0.55 0.55 0 0 0
May 17, 2024 36.40 37.30 37.60 0 2 0 185.00 0.20 0.60 0.60 0 0 0
May 17, 2024 31.55 32.40 32.50 0 0 0 190.00 0.21 0.70 0.70 0 0 0
May 17, 2024 26.75 27.60 27.70 0 0 0 195.00 0.37 0.85 0.85 0 0 0
May 17, 2024 21.95 22.85 22.90 0 2 0 200.00 0.65 1.05 1.05 0 10 0
May 17, 2024 17.35 18.25 18.30 0 0 0 205.00 1.00 1.40 1.45 0 2 0
May 17, 2024 12.90 13.80 14.00 0 0 0 210.00 1.45 2.10 2.10 0 1 0
May 17, 2024 8.80 9.55 9.85 0 1 0 215.00 2.35 3.05 3.15 0 0 0
May 17, 2024 5.35 6.45 6.25 0 4 0 220.00 3.90 4.90 4.75 0 0 0
May 17, 2024 2.90 3.35 3.80 0 51 0 225.00 6.35 7.25 7.35 0 15 0
May 17, 2024 1.20 1.65 2.10 0 24 0 230.00 9.80 10.65 10.60 0 0 0
May 17, 2024 0.31 0.85 1.00 0 7 0 235.00 14.40 15.30 15.15 0 0 0
May 17, 2024 0.01 0.48 0.55 0 0 0 240.00 19.40 20.30 20.20 0 0 0
May 17, 2024 0.01 0.32 0.34 0 0 0 245.00 24.40 25.30 25.20 0 0 0
May 17, 2024 0 0.50 0.49 0 0 0 250.00 29.40 30.30 30.20 0 0 0
May 17, 2024 0 0.50 0.50 0 0 0 260.00 39.40 40.30 40.15 0 0 0
June 21, 2024 61.35 62.45 62.65 0 0 0 160.00 0.01 0.50 0.50 0 17 0
June 21, 2024 51.60 52.70 52.85 0 0 0 170.00 0.04 0.60 0.60 0 16 0
June 21, 2024 42.00 43.05 43.20 0 0 0 180.00 0.28 0.80 0.80 0 5 0
June 21, 2024 37.15 38.20 38.30 0 0 0 185.00 0.33 0.90 0.90 0 5 0
June 21, 2024 32.35 33.35 33.45 0 4 0 190.00 0.49 1.05 1.05 0 50 0
June 21, 2024 27.55 28.65 28.65 0 0 0 195.00 0.75 1.25 1.25 0 0 0
June 21, 2024 22.90 24.00 24.15 0 1 0 200.00 1.10 1.60 1.60 0 3 0
June 21, 2024 18.25 19.55 19.65 0 0 0 205.00 1.70 2.20 2.20 0 0 0
June 21, 2024 14.05 15.25 15.50 0 4 0 210.00 2.50 3.05 3.10 0 67 0
June 21, 2024 10.20 11.30 11.50 0 0 0 215.00 3.55 4.35 4.35 0 1 0
June 21, 2024 6.85 8.00 7.90 0 12 0 220.00 5.05 6.10 6.10 0 2 0
June 21, 2024 4.20 4.95 5.30 0 10 0 225.00 7.40 8.50 8.55 0 0 0
June 21, 2024 2.25 3.20 3.35 0 18 0 230.00 10.70 11.80 12.00 0 0 0
June 21, 2024 1.00 1.90 2.00 0 0 0 235.00 14.70 15.65 15.65 0 0 0
June 21, 2024 0.36 1.05 1.15 0 0 0 240.00 19.35 20.70 20.15 0 0 0
June 21, 2024 0.08 0.65 0.65 0 0 0 245.00 24.35 25.70 25.25 0 0 0
June 21, 2024 0.01 0.43 0.45 0 0 0 250.00 29.35 30.70 30.15 0 0 0
June 21, 2024 0 0.50 0.49 0 0 0 260.00 39.35 40.70 40.25 0 0 0
July 19, 2024 41.60 43.55 43.70 0 0 0 180.00 0.31 0.95 0.95 0 0 0
July 19, 2024 36.40 38.75 38.90 0 0 0 185.00 0.55 1.10 1.10 0 0 0
July 19, 2024 31.65 34.00 34.15 0 0 0 190.00 0.70 1.30 1.30 0 0 0
July 19, 2024 27.35 29.35 29.50 0 0 0 195.00 1.05 1.55 1.55 0 0 0
July 19, 2024 22.20 24.90 25.00 0 0 0 200.00 1.55 2.00 2.00 0 0 0
July 19, 2024 18.40 20.30 20.45 0 0 0 205.00 2.00 2.65 2.70 0 1 0
July 19, 2024 14.55 16.05 16.25 0 0 0 210.00 2.70 3.60 3.60 0 0 0
July 19, 2024 10.80 11.95 12.45 0 0 0 215.00 4.00 5.00 4.95 0 2 0
July 19, 2024 7.75 9.00 9.05 0 1 0 220.00 5.65 6.85 6.85 0 0 0
July 19, 2024 5.10 6.30 6.35 0 0 0 225.00 8.00 9.25 9.25 0 0 0
July 19, 2024 3.10 3.85 4.30 0 3 0 230.00 10.90 12.60 12.60 0 0 0
July 19, 2024 1.65 2.70 2.75 0 0 0 235.00 14.65 16.40 16.25 0 0 0
July 19, 2024 0.85 1.65 1.70 0 0 0 240.00 19.05 20.75 20.75 0 0 0
July 19, 2024 0.31 1.00 1.05 0 0 0 245.00 23.80 25.80 25.95 0 0 0
July 19, 2024 0.01 0.65 0.70 0 0 0 250.00 28.80 30.80 30.95 0 0 0
July 19, 2024 0.01 0.50 0.50 0 0 0 260.00 38.80 40.80 40.95 0 0 0
August 16, 2024 41.85 44.20 44.30 0 0 0 180.00 0.55 1.20 1.25 0 0 0
August 16, 2024 32.50 35.05 35.15 0 0 0 190.00 1.20 1.65 1.70 0 0 0
August 16, 2024 28.30 30.45 30.55 0 0 0 195.00 1.30 2.05 2.05 0 0 0
August 16, 2024 23.90 26.10 26.20 0 0 0 200.00 2.00 2.60 2.60 0 0 0
August 16, 2024 19.75 21.40 21.60 0 0 0 205.00 2.50 3.40 3.40 0 0 0
August 16, 2024 15.95 17.50 17.60 0 0 0 210.00 3.70 4.50 4.50 0 0 0
August 16, 2024 12.25 13.90 14.00 0 0 0 215.00 4.80 5.90 5.90 0 0 0
August 16, 2024 9.25 10.60 10.65 0 5 0 220.00 6.50 7.75 7.70 0 0 0
August 16, 2024 6.55 7.75 7.90 0 11 0 225.00 8.85 10.20 10.15 0 0 0
August 16, 2024 4.35 5.55 5.70 0 0 0 230.00 11.70 13.30 13.40 0 0 0
August 16, 2024 2.75 3.85 4.00 0 20 0 235.00 15.25 16.80 16.85 0 0 0
August 16, 2024 1.55 2.65 2.70 0 10 0 240.00 19.25 21.00 20.95 0 0 0
August 16, 2024 0.75 1.70 1.80 0 0 0 245.00 23.70 26.25 26.10 0 0 0
August 16, 2024 0.44 1.15 1.20 0 0 0 250.00 28.70 31.25 31.10 0 0 0
August 16, 2024 0.01 0.60 0.65 0 0 0 260.00 38.70 41.25 41.10 0 0 0
September 20, 2024 60.65 64.35 65.25 0 0 0 160.00 0.15 0.95 0.95 0 10 0
September 20, 2024 51.20 54.70 55.60 0 2 0 170.00 0.36 1.10 1.20 0 0 0
September 20, 2024 43.00 45.10 45.20 0 0 0 180.00 0.75 1.50 1.50 0 2 0
September 20, 2024 33.50 35.75 35.90 0 0 0 190.00 1.30 2.05 2.05 0 0 0
September 20, 2024 24.90 26.65 27.20 0 0 0 200.00 2.20 3.15 3.10 0 6 0
September 20, 2024 20.80 22.35 22.55 0 0 0 205.00 2.95 3.85 4.00 0 0 0
September 20, 2024 17.30 18.75 18.70 0 3 0 210.00 4.20 5.10 5.05 0 3 0
September 20, 2024 13.65 15.10 15.15 0 0 0 215.00 5.60 6.55 6.60 0 0 0
September 20, 2024 10.50 11.80 11.95 0 2 0 220.00 7.45 8.45 8.45 0 0 0
September 20, 2024 7.80 9.10 9.20 0 0 0 225.00 9.80 11.00 10.95 0 0 0
September 20, 2024 5.45 6.80 6.95 0 206 0 230.00 12.60 14.10 14.00 0 0 0
September 20, 2024 3.60 4.85 5.05 0 0 0 235.00 15.80 17.45 17.45 0 0 0
September 20, 2024 2.15 3.45 3.60 0 10 0 240.00 19.70 21.30 21.25 0 0 0
September 20, 2024 1.25 2.40 2.55 0 0 0 245.00 23.90 26.30 26.20 0 0 0
September 20, 2024 0.85 1.70 1.75 0 0 0 250.00 28.55 31.00 31.10 0 0 0
September 20, 2024 0.02 0.85 0.90 0 20 0 260.00 38.55 41.00 41.10 0 0 0
September 20, 2024 0.01 0.50 0.50 0 0 0 280.00 58.55 61.20 61.20 0 0 0
September 20, 2024 0 0.50 0.50 0 0 0 300.00 78.55 80.95 81.20 0 0 0
December 20, 2024 62.45 65.30 66.20 0 0 0 160.00 0.44 1.40 1.40 0 0 0
December 20, 2024 44.30 46.40 46.65 0 0 0 180.00 1.30 2.25 2.25 0 0 0
December 20, 2024 35.55 37.55 37.85 0 0 0 190.00 2.05 3.10 3.10 0 0 0
December 20, 2024 27.20 29.50 29.35 0 0 0 200.00 3.35 4.65 4.65 0 1 0
December 20, 2024 19.75 21.50 21.60 0 10 0 210.00 5.50 7.05 7.00 0 1 0
December 20, 2024 13.25 14.70 15.10 0 0 0 220.00 8.95 10.60 10.60 0 0 0
December 20, 2024 8.10 9.65 9.00 0 2 2 230.00 13.80 15.65 15.65 0 0 0
December 20, 2024 4.35 5.75 6.15 0 7 0 240.00 20.40 22.30 22.35 0 0 0
December 20, 2024 2.00 3.35 3.65 0 0 0 250.00 28.45 31.20 31.15 0 0 0
December 20, 2024 0.80 1.90 2.05 0 0 0 260.00 38.40 41.15 41.15 0 0 0
December 20, 2024 0.01 0.85 0.90 0 0 0 280.00 58.35 61.70 61.40 0 0 0
December 20, 2024 0.01 0.55 0.55 0 0 0 300.00 78.35 81.70 81.40 0 0 0
January 17, 2025 81.35 84.70 85.15 0 0 0 140.00 0.02 1.40 1.45 0 1 0
January 17, 2025 71.85 74.95 75.40 0 6 0 150.00 0.24 1.55 2.10 0 0 0
January 17, 2025 35.65 37.95 38.30 0 0 0 190.00 2.00 3.85 4.15 0 0 0
January 17, 2025 31.50 34.00 34.25 0 1 0 195.00 2.50 4.45 4.75 0 1 0
March 21, 2025 45.35 48.45 48.70 0 0 0 180.00 1.15 3.75 4.00 0 0 0
March 21, 2025 28.95 32.00 32.15 0 0 0 200.00 4.20 6.75 6.80 0 0 0
March 21, 2025 21.70 24.75 24.85 0 0 0 210.00 6.75 9.40 9.40 0 0 0
March 21, 2025 15.35 18.05 18.55 0 0 0 220.00 10.45 12.95 12.90 0 0 0
March 21, 2025 10.20 13.00 13.15 0 0 0 230.00 15.45 17.75 17.70 0 0 0
March 21, 2025 6.10 8.55 9.10 0 0 0 240.00 21.25 24.00 23.90 0 0 0
March 21, 2025 3.15 5.80 6.15 0 0 0 250.00 28.70 31.80 31.70 0 0 0
March 21, 2025 1.15 3.90 4.15 0 0 0 260.00 38.25 41.40 41.25 0 0 0
March 21, 2025 0.01 1.45 1.45 0 0 0 300.00 78.10 81.75 81.60 0 0 0