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.
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 |