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.

IAG – iA Financial Corporation Inc.

Last update: May 29, 2022 at 12:22 a.m.   (Real-time)

  • Last price: 64.790
  • Net change: 0.060
  • Bid price: 64.510
  • Ask price: 65.040
  • 30-day historical volatility: 43.51%
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: 5,900
Volume: 0
Open interest: 824
Volume: 0
June 17, 2022 14.50 15.05 15.05 0 0 0 50.00 0.01 0.20 0.20 0 0 0
June 17, 2022 12.65 13.15 13.15 0 0 0 52.00 0.01 0.22 0.22 0 0 0
June 17, 2022 10.70 11.20 11.20 0 0 0 54.00 0.02 0.27 0.27 0 0 0
June 17, 2022 8.70 9.30 9.30 0 0 0 56.00 0.02 0.35 0.35 0 0 0
June 17, 2022 6.90 7.40 7.40 0 0 0 58.00 0.17 0.50 0.50 0 10 0
June 17, 2022 5.05 5.65 5.65 0 0 0 60.00 0.41 0.70 0.70 0 9 0
June 17, 2022 3.55 4.00 4.00 0 1 0 62.00 0.75 1.10 1.10 0 0 0
June 17, 2022 2.10 2.45 2.45 0 0 0 64.00 1.25 1.70 1.70 0 0 0
June 17, 2022 1.50 1.85 1.85 0 0 0 65.00 1.70 2.10 2.10 0 29 0
June 17, 2022 1.05 1.35 1.35 0 0 0 66.00 2.20 2.60 2.60 0 20 0
June 17, 2022 0.46 0.75 0.75 0 44 0 68.00 3.55 4.10 4.10 0 4 0
June 17, 2022 0.18 0.49 0.49 0 4 0 70.00 5.25 5.80 5.80 0 6 0
June 17, 2022 0.05 0.40 0.40 0 11 0 72.00 7.15 7.70 7.70 0 1 0
June 17, 2022 0.02 0.24 0.24 0 30 0 74.00 9.10 9.65 9.65 0 25 0
June 17, 2022 0.15 0.33 0.33 0 23 0 75.00 10.10 10.65 10.65 0 19 0
June 17, 2022 0 0.20 0.20 0 16 0 76.00 10.95 11.60 11.60 0 0 0
June 17, 2022 0 0.15 0.15 0 20 0 78.00 13.00 13.65 13.65 0 1 0
June 17, 2022 0 0.39 0.39 0 0 0 80.00 15.00 15.55 15.55 0 10 0
June 17, 2022 0 0.39 0.39 0 0 0 82.00 16.95 17.55 17.55 0 0 0
June 17, 2022 0 0.20 0.20 0 5 0 84.00 19.00 19.40 19.40 0 3 0
June 17, 2022 0 0.39 0.39 0 0 0 85.00 20.00 20.45 20.45 0 2 0
June 17, 2022 0 0.17 0.17 0 26 0 86.00 21.00 21.45 21.45 0 0 0
June 17, 2022 0 0.16 0.16 0 0 0 88.00 23.00 23.45 23.45 0 0 0
June 17, 2022 0 0.39 0.39 0 3 0 90.00 25.00 25.45 25.45 0 30 0
June 17, 2022 0 0.39 0.39 0 0 0 92.00 27.00 27.45 27.45 0 0 0
July 15, 2022 12.85 13.40 13.40 0 0 0 52.00 0.08 0.39 0.39 0 401 0
July 15, 2022 10.95 11.50 11.50 0 0 0 54.00 0.18 0.55 0.55 0 0 0
July 15, 2022 9.20 9.70 9.70 0 0 0 56.00 0.36 0.70 0.70 0 0 0
July 15, 2022 7.35 7.95 7.95 0 0 0 58.00 0.55 0.90 0.90 0 0 0
July 15, 2022 5.75 6.25 6.25 0 0 0 60.00 0.90 1.00 1.00 0 3 0
July 15, 2022 4.25 4.65 4.65 0 4 0 62.00 1.30 1.75 1.75 0 0 0
July 15, 2022 2.85 3.30 3.30 0 12 0 64.00 2.00 2.40 2.40 0 0 0
July 15, 2022 1.85 2.20 2.20 0 20 0 66.00 2.90 3.30 3.30 0 20 0
July 15, 2022 1.05 1.40 1.40 0 0 0 68.00 4.05 4.55 4.55 0 15 0
July 15, 2022 0.50 0.90 0.90 0 0 0 70.00 5.60 6.00 6.00 0 14 0
July 15, 2022 0.27 0.55 0.55 0 26 0 72.00 7.25 7.85 7.85 0 0 0
July 15, 2022 0.13 0.45 0.45 0 1 0 74.00 9.15 9.60 9.60 0 0 0
July 15, 2022 0.05 0.37 0.37 0 49 0 76.00 11.05 11.60 11.60 0 0 0
July 15, 2022 0.01 0.31 0.31 0 10 0 78.00 13.05 13.60 13.60 0 0 0
July 15, 2022 0.01 0.28 0.28 0 4 0 80.00 15.00 15.60 15.60 0 0 0
July 15, 2022 0 0.33 0.33 0 1 0 82.00 17.00 17.55 17.55 0 3 0
July 15, 2022 0 0.32 0.32 0 10 0 84.00 19.00 19.55 19.55 0 0 0
July 15, 2022 0 0.32 0.32 0 0 0 86.00 21.00 21.55 21.55 0 0 0
July 15, 2022 0 0.31 0.31 0 0 0 88.00 23.00 23.55 23.55 0 0 0
July 15, 2022 0 0.31 0.31 0 0 0 90.00 25.00 25.55 25.55 0 0 0
July 15, 2022 0 0.31 0.31 0 0 0 92.00 27.00 27.60 27.60 0 0 0
August 19, 2022 13.10 13.80 13.80 0 0 0 52.00 0.29 0.65 0.65 0 0 0
August 19, 2022 11.25 12.00 12.00 0 0 0 54.00 0.45 0.85 0.85 0 0 0
August 19, 2022 9.50 10.20 10.20 0 0 0 56.00 0.70 1.10 1.10 0 0 0
August 19, 2022 7.90 8.55 8.55 0 0 0 58.00 1.00 1.40 1.40 0 0 0
August 19, 2022 6.35 6.95 6.95 0 0 0 60.00 1.45 1.80 1.80 0 0 0
August 19, 2022 4.90 5.40 5.40 0 0 0 62.00 1.95 2.35 2.35 0 0 0
August 19, 2022 3.65 4.15 4.15 0 0 0 64.00 2.70 3.25 3.25 0 0 0
August 19, 2022 2.60 3.05 3.05 0 2,000 0 66.00 3.65 4.15 4.15 0 32 0
August 19, 2022 1.75 2.10 2.10 0 0 0 68.00 4.65 5.30 5.30 0 17 0
August 19, 2022 1.10 1.45 1.45 0 2,800 0 70.00 6.25 6.85 6.85 0 0 0
August 19, 2022 0.60 1.05 1.05 0 70 0 72.00 7.75 8.40 8.40 0 10 0
August 19, 2022 0.32 0.75 0.75 0 500 0 74.00 9.50 10.20 10.20 0 15 0
August 19, 2022 0.12 0.55 0.55 0 0 0 76.00 11.30 12.00 12.00 0 0 0
August 19, 2022 0.01 0.42 0.42 0 27 0 78.00 13.20 13.90 13.90 0 3 0
August 19, 2022 0.01 0.34 0.34 0 7 0 80.00 15.20 15.85 15.85 0 0 0
August 19, 2022 0.01 0.29 0.29 0 7 0 82.00 17.15 17.85 17.85 0 0 0
August 19, 2022 0.01 0.28 0.28 0 0 0 84.00 19.20 19.85 19.85 0 0 0
August 19, 2022 0 0.25 0.25 0 0 0 86.00 21.20 21.85 21.85 0 0 0
August 19, 2022 0 0.31 0.31 0 0 0 88.00 23.15 23.85 23.85 0 0 0
August 19, 2022 0 0.30 0.30 0 0 0 92.00 27.15 27.80 27.80 0 0 0
September 16, 2022 15.10 15.70 15.70 0 0 0 50.00 0.37 0.70 0.70 0 0 0
September 16, 2022 13.25 13.85 13.85 0 0 0 52.00 0.50 0.90 0.90 0 0 0
September 16, 2022 11.45 12.05 12.05 0 0 0 54.00 0.75 1.15 1.15 0 0 0
September 16, 2022 9.75 10.30 10.30 0 0 0 56.00 1.05 1.40 1.40 0 0 0
September 16, 2022 8.10 8.65 8.65 0 0 0 58.00 1.45 1.80 1.80 0 0 0
September 16, 2022 6.55 7.10 7.10 0 2 0 60.00 1.95 2.30 2.30 0 0 0
September 16, 2022 5.20 5.70 5.70 0 0 0 62.00 2.55 3.00 3.00 0 0 0
September 16, 2022 3.95 4.35 4.35 0 0 0 64.00 3.35 3.75 3.75 0 0 0
September 16, 2022 3.40 3.80 3.80 0 7 0 65.00 3.80 4.20 4.20 0 0 0
September 16, 2022 2.90 3.30 3.30 0 0 0 66.00 4.30 4.70 4.70 0 0 0
September 16, 2022 2.05 2.45 2.45 0 0 0 68.00 5.40 5.90 5.90 0 0 0
September 16, 2022 1.40 1.80 1.80 0 27 0 70.00 6.75 7.25 7.25 0 0 0
September 16, 2022 0.90 1.30 1.30 0 10 0 72.00 8.25 8.75 8.75 0 0 0
September 16, 2022 0.55 1.05 1.05 0 0 0 74.00 9.90 10.45 10.45 0 0 0
September 16, 2022 0.41 0.90 0.90 0 12 0 75.00 10.80 11.35 11.35 0 3 0
September 16, 2022 0.32 0.75 0.75 0 0 0 76.00 11.70 12.25 12.25 0 10 0
September 16, 2022 0.17 0.60 0.60 0 0 0 78.00 13.50 14.15 14.15 0 0 0
September 16, 2022 0.07 0.47 0.47 0 17 0 80.00 15.40 16.05 16.05 0 3 0
September 16, 2022 0.02 0.41 0.41 0 0 0 82.00 17.35 17.90 17.90 0 0 0
September 16, 2022 0.02 0.35 0.35 0 0 0 84.00 19.30 19.85 19.85 0 0 0
September 16, 2022 0.02 0.33 0.33 0 0 0 85.00 20.25 20.95 20.95 0 10 0
September 16, 2022 0.01 0.30 0.30 0 0 0 88.00 23.20 23.90 23.90 0 0 0
September 16, 2022 0 0.35 0.35 0 0 0 90.00 25.20 25.80 25.80 0 0 0
September 16, 2022 0 0.34 0.34 0 0 0 95.00 30.15 30.85 30.85 0 0 0
September 16, 2022 0 0.33 0.33 0 0 0 100.00 35.20 35.75 35.75 0 0 0
October 21, 2022 13.40 14.00 14.00 0 0 0 52.00 0.70 1.10 1.10 0 0 0
October 21, 2022 11.50 12.55 12.55 0 0 0 54.00 0.95 1.35 1.35 0 0 0
October 21, 2022 9.95 10.65 10.65 0 0 0 56.00 1.30 1.65 1.65 0 0 0
October 21, 2022 8.35 9.00 9.00 0 0 0 58.00 1.75 2.10 2.10 0 0 0
October 21, 2022 6.90 7.50 7.50 0 0 0 60.00 2.25 2.60 2.60 0 0 0
October 21, 2022 5.55 6.15 6.15 0 0 0 62.00 2.90 3.25 3.25 0 0 0
October 21, 2022 4.35 4.90 4.90 0 0 0 64.00 3.75 4.15 4.15 0 0 0
October 21, 2022 3.35 3.80 3.80 0 20 0 66.00 4.70 5.10 5.10 0 3 0
October 21, 2022 2.45 2.90 2.90 0 0 0 68.00 5.75 6.30 6.30 0 0 0
October 21, 2022 1.80 2.15 2.15 0 5 0 70.00 7.05 7.55 7.55 0 6 0
October 21, 2022 1.20 1.60 1.60 0 0 0 72.00 8.50 9.00 9.00 0 3 0
October 21, 2022 0.80 1.20 1.20 0 0 0 74.00 10.10 10.65 10.65 0 3 0
October 21, 2022 0.50 1.00 1.00 0 0 0 76.00 11.80 12.50 12.50 0 0 0
October 21, 2022 0.32 0.80 0.80 0 0 0 78.00 13.70 14.25 14.25 0 0 0
October 21, 2022 0.18 0.65 0.65 0 0 0 80.00 15.50 16.15 16.15 0 0 0
October 21, 2022 0.02 0.47 0.47 0 0 0 84.00 19.40 20.00 20.00 0 0 0
November 18, 2022 10.10 10.95 10.95 0 0 0 56.00 1.50 1.90 1.90 0 0 0
November 18, 2022 8.60 9.45 9.45 0 0 0 58.00 1.95 2.35 2.35 0 0 0
November 18, 2022 7.20 7.90 7.90 0 0 0 60.00 2.50 3.05 3.05 0 0 0
November 18, 2022 5.90 6.65 6.65 0 0 0 62.00 3.20 3.70 3.70 0 0 0
November 18, 2022 4.75 5.35 5.35 0 0 0 64.00 4.05 4.55 4.55 0 0 0
November 18, 2022 3.70 4.30 4.30 0 0 0 66.00 5.00 5.50 5.50 0 0 0
November 18, 2022 2.80 3.40 3.40 0 0 0 68.00 6.05 6.85 6.85 0 0 0
November 18, 2022 2.05 2.65 2.65 0 0 0 70.00 7.30 8.10 8.10 0 0 0
November 18, 2022 1.50 2.05 2.05 0 0 0 72.00 8.70 9.50 9.50 0 0 0
November 18, 2022 0.75 1.25 1.25 0 0 0 76.00 11.95 12.85 12.85 0 0 0
December 16, 2022 19.90 20.70 20.70 0 0 0 45.00 0.34 0.80 0.80 0 0 0
December 16, 2022 15.30 16.10 16.10 0 0 0 50.00 0.75 1.25 1.25 0 0 0
December 16, 2022 11.05 11.75 11.75 0 0 0 55.00 1.60 2.00 2.00 0 0 0
December 16, 2022 7.30 8.05 8.05 0 0 0 60.00 2.95 3.35 3.35 0 9 0
December 16, 2022 4.40 4.95 4.95 0 5 0 65.00 5.00 5.50 5.50 0 15 0
December 16, 2022 2.25 2.80 2.80 0 5 0 70.00 7.80 8.40 8.40 0 0 0
December 16, 2022 1.05 1.55 1.55 0 6 0 75.00 11.50 12.05 12.05 0 16 0
December 16, 2022 0.47 0.90 0.90 0 10 0 80.00 15.75 16.50 16.50 0 24 0
December 16, 2022 0.16 0.60 0.60 0 1 0 85.00 20.45 21.25 21.25 0 0 0
December 16, 2022 0.02 0.50 0.50 0 10 0 90.00 25.35 26.05 26.05 0 0 0
December 16, 2022 0.01 0.39 0.39 0 0 0 95.00 30.25 31.00 31.00 0 0 0
December 16, 2022 0 0.35 0.35 0 10 0 100.00 35.20 35.90 35.90 0 13 0
March 17, 2023 20.00 20.75 20.75 0 0 0 45.00 0.60 1.40 1.40 0 0 0
March 17, 2023 15.55 16.40 16.40 0 0 0 50.00 1.15 2.05 2.05 0 0 0
March 17, 2023 11.45 12.55 12.55 0 0 0 55.00 2.15 3.00 3.00 0 0 0
March 17, 2023 7.90 9.00 9.00 0 5 0 60.00 3.55 4.55 4.55 0 3 0
March 17, 2023 5.10 6.15 6.15 0 0 0 65.00 5.60 6.75 6.75 0 0 0
March 17, 2023 2.90 3.85 3.85 0 0 0 70.00 8.75 9.65 9.65 0 0 0
March 17, 2023 1.50 2.35 2.35 0 1 0 75.00 12.30 13.15 13.15 0 1 0
March 17, 2023 0.75 1.00 1.00 0 12 0 80.00 16.30 17.15 17.15 0 0 0
March 17, 2023 0.20 0.95 0.95 0 2 0 85.00 20.75 21.65 21.65 0 0 0
March 17, 2023 0.02 0.65 0.65 0 2 0 90.00 25.30 26.30 26.30 0 0 0
March 17, 2023 0.02 0.46 0.46 0 0 0 100.00 35.00 35.90 35.90 0 0 0