IFC – Intact Financial Corporation
Last update: July 17, 2024 at 6:43 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 236.000
- Ask price: 242.100
- 30-day historical volatility: 13.42%
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: 2,618
Volume: 0
|
Open interest: 391
Volume: 0
|
||||||||||||
July 19, 2024 | 0 | 0 | 60.90 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 55.90 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 50.95 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 45.95 | 0 | 0 | 0 | 195.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 41.00 | 0 | 4 | 0 | 200.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 35.95 | 0 | 0 | 0 | 205.00 | 0 | 0 | 0.49 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 30.95 | 0 | 0 | 0 | 210.00 | 0 | 0 | 0.46 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 25.95 | 0 | 1 | 0 | 215.00 | 0 | 0.50 | 0.46 | 0 | 12 | 0 |
July 19, 2024 | 0 | 0 | 20.40 | 0 | 1 | 0 | 220.00 | 0 | 0 | 0.46 | 0 | 198 | 0 |
July 19, 2024 | 0 | 0 | 15.40 | 0 | 230 | 0 | 225.00 | 0 | 0 | 0.32 | 0 | 23 | 0 |
July 19, 2024 | 0 | 0 | 10.45 | 0 | 388 | 0 | 230.00 | 0 | 0 | 0.36 | 0 | 15 | 0 |
July 19, 2024 | 0 | 0 | 5.35 | 0 | 24 | 0 | 235.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.60 | 0 | 3 | 0 | 240.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 245.00 | 0 | 0 | 5.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.46 | 0 | 0 | 0 | 250.00 | 0 | 0 | 10.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.46 | 0 | 0 | 0 | 260.00 | 0 | 0 | 20.80 | 0 | 1 | 0 |
August 16, 2024 | 0 | 0 | 62.55 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 51.85 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 47.10 | 0 | 0 | 0 | 195.00 | 0 | 0 | 0.44 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 42.15 | 0 | 0 | 0 | 200.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 37.25 | 0 | 0 | 0 | 205.00 | 0 | 0 | 0.60 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 32.35 | 0 | 0 | 0 | 210.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 27.40 | 0 | 0 | 0 | 215.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 22.10 | 0 | 5 | 0 | 220.00 | 0 | 0 | 1.00 | 0 | 12 | 0 |
August 16, 2024 | 0 | 0 | 17.50 | 0 | 22 | 0 | 225.00 | 0 | 0 | 1.35 | 0 | 50 | 0 |
August 16, 2024 | 0 | 0 | 13.00 | 0 | 11 | 0 | 230.00 | 0 | 0 | 2.00 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 8.80 | 0 | 1,478 | 0 | 235.00 | 0 | 0 | 3.10 | 0 | 5 | 0 |
August 16, 2024 | 0 | 6.40 | 5.35 | 0 | 25 | 0 | 240.00 | 0 | 0 | 4.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.95 | 0 | 72 | 0 | 245.00 | 0 | 0 | 7.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.40 | 0 | 0 | 0 | 250.00 | 0 | 0 | 11.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.30 | 0 | 0 | 0 | 260.00 | 0 | 0 | 21.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 280.00 | 0 | 0 | 41.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 81.70 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.50 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 72.50 | 0 | 2 | 0 | 170.00 | 0 | 0 | 0.44 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 62.35 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.55 | 0 | 4 | 0 |
September 20, 2024 | 0 | 0 | 52.40 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 42.70 | 0 | 0 | 0 | 200.00 | 0 | 0 | 0.85 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 37.90 | 0 | 0 | 0 | 205.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 32.85 | 0 | 3 | 0 | 210.00 | 0 | 0 | 1.15 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 28.40 | 0 | 0 | 0 | 215.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 23.75 | 0 | 2 | 0 | 220.00 | 0 | 0 | 1.75 | 0 | 11 | 0 |
September 20, 2024 | 0 | 0 | 18.80 | 0 | 6 | 0 | 225.00 | 0 | 0 | 2.35 | 0 | 7 | 0 |
September 20, 2024 | 0 | 0 | 14.70 | 0 | 214 | 0 | 230.00 | 0 | 0 | 3.25 | 0 | 1 | 0 |
September 20, 2024 | 2.90 | 0 | 10.55 | 0 | 2 | 0 | 235.00 | 0 | 0 | 4.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.35 | 0 | 19 | 0 | 240.00 | 0 | 0 | 6.50 | 0 | 4 | 0 |
September 20, 2024 | 0 | 0 | 4.70 | 0 | 0 | 0 | 245.00 | 0 | 0 | 9.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.70 | 0 | 2 | 0 | 250.00 | 0 | 0 | 12.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.70 | 0 | 20 | 0 | 260.00 | 0 | 0 | 21.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 280.00 | 0 | 0 | 41.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 300.00 | 0 | 0 | 61.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 42.70 | 0 | 0 | 0 | 200.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 37.90 | 0 | 0 | 0 | 205.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 33.15 | 0 | 0 | 0 | 210.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 28.60 | 0 | 0 | 0 | 215.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 24.15 | 0 | 0 | 0 | 220.00 | 0 | 0 | 2.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 19.65 | 0 | 1 | 0 | 225.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 15.60 | 0 | 11 | 0 | 230.00 | 0 | 0 | 4.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 11.75 | 0 | 3 | 0 | 235.00 | 0 | 0 | 5.45 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.55 | 0 | 2 | 0 | 240.00 | 0 | 0 | 7.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 5.75 | 5.75 | 0 | 0 | 0 | 245.00 | 0 | 0 | 9.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.85 | 0 | 0 | 0 | 250.00 | 0 | 0 | 13.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.35 | 0 | 0 | 0 | 260.00 | 0 | 0 | 21.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 280.00 | 0 | 0 | 41.15 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 43.60 | 0 | 0 | 0 | 200.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 38.85 | 0 | 0 | 0 | 205.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 34.20 | 0 | 0 | 0 | 210.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 30.00 | 0 | 0 | 0 | 215.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 25.35 | 0 | 0 | 0 | 220.00 | 0 | 0 | 3.05 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 21.00 | 0 | 0 | 0 | 225.00 | 0 | 0 | 3.90 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 17.10 | 0 | 2 | 0 | 230.00 | 0 | 0 | 5.05 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 13.55 | 0 | 0 | 0 | 235.00 | 0 | 0 | 6.55 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 10.20 | 0 | 5 | 0 | 240.00 | 0 | 0 | 8.40 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 7.65 | 0 | 0 | 0 | 245.00 | 0 | 0 | 10.85 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 5.45 | 0 | 0 | 0 | 250.00 | 0 | 0 | 13.80 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 2.45 | 0 | 0 | 0 | 260.00 | 0 | 0 | 21.50 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 280.00 | 0 | 0 | 41.25 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 83.55 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 63.95 | 0 | 0 | 0 | 180.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 54.00 | 0 | 0 | 0 | 190.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 44.45 | 0 | 0 | 0 | 200.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 39.80 | 0 | 0 | 0 | 205.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 35.35 | 0 | 8 | 0 | 210.00 | 0 | 0 | 2.35 | 0 | 3 | 0 |
December 20, 2024 | 0 | 0 | 30.90 | 0 | 0 | 0 | 215.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 26.60 | 0 | 3 | 0 | 220.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 22.05 | 0 | 0 | 0 | 225.00 | 0 | 0 | 4.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 18.20 | 0 | 2 | 0 | 230.00 | 0 | 0 | 5.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 14.70 | 0 | 1 | 0 | 235.00 | 0 | 0 | 7.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 11.50 | 0 | 5 | 0 | 240.00 | 0 | 0 | 9.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 8.80 | 0 | 0 | 0 | 245.00 | 0 | 0 | 11.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 6.50 | 0 | 0 | 0 | 250.00 | 0 | 0 | 14.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.30 | 0 | 31 | 0 | 260.00 | 0 | 0 | 21.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.75 | 0 | 0 | 0 | 280.00 | 0 | 0 | 41.65 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 300.00 | 0 | 0 | 61.35 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 103.50 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.65 | 0 | 2 | 0 |
January 17, 2025 | 0 | 0 | 93.60 | 0 | 4 | 0 | 150.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 54.25 | 0 | 0 | 0 | 190.00 | 0 | 0 | 1.50 | 0 | 15 | 0 |
January 17, 2025 | 0 | 0 | 49.55 | 0 | 1 | 0 | 195.00 | 0 | 0 | 1.70 | 0 | 1 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 220.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 225.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 230.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 235.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 240.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 245.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 250.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 260.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 280.00 | 0 | 0 | 0 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 65.00 | 0 | 0 | 0 | 180.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 46.25 | 0 | 0 | 0 | 200.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 37.30 | 0 | 0 | 0 | 210.00 | 0 | 0 | 3.30 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 28.95 | 0 | 3 | 0 | 220.00 | 0 | 0 | 4.90 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 20.80 | 0 | 0 | 0 | 230.00 | 0 | 0 | 7.30 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 14.40 | 0 | 0 | 0 | 240.00 | 0 | 0 | 10.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 9.30 | 0 | 1 | 0 | 250.00 | 0 | 0 | 15.90 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.60 | 0 | 0 | 0 | 260.00 | 0 | 0 | 23.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.65 | 0 | 0 | 0 | 280.00 | 0 | 0 | 41.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.75 | 0 | 0 | 0 | 300.00 | 0 | 0 | 61.65 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 66.85 | 0 | 0 | 0 | 180.00 | 0 | 0 | 2.80 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 48.40 | 0 | 0 | 0 | 200.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 39.90 | 0 | 0 | 0 | 210.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 31.85 | 0 | 0 | 0 | 220.00 | 0 | 0 | 6.85 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 24.50 | 0 | 0 | 0 | 230.00 | 0 | 0 | 9.30 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 18.15 | 0 | 0 | 0 | 240.00 | 0 | 0 | 12.80 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 12.90 | 0 | 1 | 0 | 250.00 | 0 | 0 | 17.60 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 8.80 | 0 | 0 | 0 | 260.00 | 0 | 0 | 24.00 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 4.05 | 0 | 0 | 0 | 280.00 | 0 | 0 | 41.85 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 2.25 | 0 | 0 | 0 | 300.00 | 0 | 0 | 61.90 | 0 | 0 | 0 |