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: April 1, 2023 at 10:23 p.m.   (Real-time)

  • Last price: 193.420
  • Net change: 1.160
  • Bid price: 193.080
  • Ask price: 193.930
  • 30-day historical volatility: 12.75%
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: 1,801
Volume: 37
Open interest: 2,109
Volume: 2
April 21, 2023 33.15 34.25 34.25 0 0 0 160.00 0 0.49 0.49 0 0 0
April 21, 2023 23.20 24.35 24.35 0 0 0 170.00 0 0.40 0.40 0 0 0
April 21, 2023 18.40 19.45 19.45 0 0 0 175.00 0 0.46 0.46 0 0 0
April 21, 2023 13.55 14.55 14.55 0 0 0 180.00 0.02 0.55 0.55 0 4 0
April 21, 2023 9.00 10.05 10.05 0 123 0 185.00 0.26 0.90 0.90 0 303 0
April 21, 2023 4.80 5.70 5.70 1.05 252 2 190.00 0.90 1.75 1.75 0 6 0
April 21, 2023 1.70 2.60 2.60 0.05 37 2 195.00 2.75 3.65 3.65 0 12 0
April 21, 2023 0.15 1.00 1.00 0 7 0 200.00 6.20 7.35 7.35 -2.30 0 2
April 21, 2023 0.01 0.37 0.37 0 5 0 205.00 10.80 12.05 12.05 0 0 0
April 21, 2023 0 0.49 0.49 0 23 0 210.00 15.70 17.00 17.00 0 0 0
April 21, 2023 0 0.49 0.49 0 0 0 215.00 20.70 22.00 22.00 0 0 0
April 21, 2023 0 0.49 0.49 0 0 0 220.00 25.70 27.00 27.00 0 0 0
April 21, 2023 0 0.49 0.49 0 0 0 225.00 30.70 32.05 32.05 0 0 0
April 21, 2023 0 0.49 0.49 0 0 0 230.00 35.75 37.05 37.05 0 0 0
May 19, 2023 34.05 35.90 35.90 0 0 0 160.00 0.01 0.50 0.50 0 0 0
May 19, 2023 24.40 26.35 26.35 0 0 0 170.00 0.22 0.75 0.75 0 78 0
May 19, 2023 19.70 21.15 21.15 0 0 0 175.00 0.43 0.95 0.95 0 2 0
May 19, 2023 15.15 16.55 16.55 0 0 0 180.00 0.95 1.35 1.35 0 20 0
May 19, 2023 10.80 12.25 12.25 0 0 0 185.00 1.40 2.05 2.05 0 10 0
May 19, 2023 7.05 8.05 8.05 0 0 0 190.00 2.60 3.35 3.35 0 108 0
May 19, 2023 4.15 4.95 4.95 0 3 0 195.00 4.60 5.30 5.30 0 0 0
May 19, 2023 2.05 2.80 2.80 0.30 42 13 200.00 7.45 8.40 8.40 0 0 0
May 19, 2023 0.70 1.55 1.55 0 0 0 205.00 10.90 12.65 12.65 0 0 0
May 19, 2023 0.11 0.80 0.80 0 122 0 210.00 15.55 17.30 17.30 0 0 0
May 19, 2023 0.01 0.50 0.50 0 0 0 215.00 20.50 22.20 22.20 0 0 0
May 19, 2023 0.01 0.49 0.49 0 0 0 220.00 25.35 27.20 27.20 0 0 0
May 19, 2023 0 0.49 0.49 0 0 0 230.00 35.35 37.20 37.20 0 0 0
June 16, 2023 53.90 56.20 56.20 0 0 0 140.00 0.01 0.50 0.50 0 1 0
June 16, 2023 44.05 46.45 46.45 0 0 0 150.00 0.02 0.55 0.55 0 0 0
June 16, 2023 34.40 36.60 36.60 0 0 0 160.00 0.20 0.75 0.75 0 25 0
June 16, 2023 24.90 27.30 27.30 0 0 0 170.00 0.60 2.30 2.30 0 210 0
June 16, 2023 20.10 21.90 21.90 0 0 0 175.00 0.90 1.50 1.50 0 2 0
June 16, 2023 15.95 17.45 17.45 0 0 0 180.00 1.40 2.10 2.10 0 0 0
June 16, 2023 11.80 13.20 13.20 0 0 0 185.00 2.20 3.00 3.00 0 6 0
June 16, 2023 8.20 9.15 9.15 0 526 0 190.00 3.60 4.35 4.35 0 210 0
June 16, 2023 5.25 6.25 6.25 0 15 0 195.00 5.65 6.50 6.50 0 0 0
June 16, 2023 2.95 3.80 3.80 0 30 0 200.00 8.35 9.40 9.40 0 524 0
June 16, 2023 1.40 2.35 2.35 -0.20 1 20 205.00 11.70 13.30 13.30 0 0 0
June 16, 2023 0.49 1.35 1.35 0 18 0 210.00 15.75 17.65 17.65 0 0 0
June 16, 2023 0.11 0.80 0.80 0 3 0 215.00 20.50 22.30 22.30 0 0 0
June 16, 2023 0.01 0.50 0.50 0 4 0 220.00 25.00 27.25 27.25 0 0 0
June 16, 2023 0 0.49 0.49 0 27 0 230.00 35.00 37.25 37.25 0 0 0
June 16, 2023 0 0.49 0.49 0 0 0 240.00 45.00 47.25 47.25 0 0 0
July 21, 2023 34.65 37.00 37.00 0 0 0 160.00 0.36 1.10 1.10 0 0 0
July 21, 2023 25.20 27.50 27.50 0 0 0 170.00 0.85 1.65 1.65 0 0 0
July 21, 2023 20.85 22.50 22.50 0 0 0 175.00 1.25 2.20 2.20 0 0 0
July 21, 2023 16.80 18.10 18.10 0 0 0 180.00 1.90 2.90 2.90 0 0 0
July 21, 2023 12.75 14.05 14.05 0 0 0 185.00 2.90 4.00 4.00 0 9 0
July 21, 2023 9.35 10.40 10.40 0 0 0 190.00 4.40 5.55 5.55 0 10 0
July 21, 2023 6.45 7.50 7.50 0 0 0 195.00 6.50 7.65 7.65 0 0 0
July 21, 2023 4.10 5.20 5.20 0 2 0 200.00 9.20 10.40 10.40 0 0 0
July 21, 2023 2.25 3.50 3.50 0 0 0 205.00 12.25 13.75 13.75 0 0 0
July 21, 2023 1.05 2.30 2.30 0 2 0 210.00 16.10 17.95 17.95 0 0 0
July 21, 2023 0.39 1.45 1.45 0 1 0 215.00 20.45 22.65 22.65 0 0 0
July 21, 2023 0.07 0.95 0.95 0 2 0 220.00 25.20 27.65 27.65 0 0 0
July 21, 2023 0.01 0.50 0.50 0 0 0 230.00 35.05 37.60 37.60 0 0 0
August 18, 2023 35.00 37.45 37.45 0 0 0 160.00 0.60 1.45 1.45 0 0 0
August 18, 2023 26.10 28.45 28.45 0 0 0 170.00 1.25 2.15 2.15 0 0 0
August 18, 2023 21.75 23.80 23.80 0 0 0 175.00 1.80 2.85 2.85 0 0 0
August 18, 2023 18.10 19.45 19.45 0 0 0 180.00 2.75 3.75 3.75 0 0 0
August 18, 2023 14.40 15.70 15.70 0 0 0 185.00 4.00 4.95 4.95 0 0 0
August 18, 2023 11.05 12.30 12.30 0 0 0 190.00 5.60 6.60 6.60 0 0 0
August 18, 2023 8.10 9.05 9.05 0 0 0 195.00 7.70 8.75 8.75 0 0 0
August 18, 2023 5.65 6.65 6.65 0 0 0 200.00 10.25 11.50 11.50 0 0 0
August 18, 2023 3.70 4.80 4.80 0 0 0 205.00 13.35 14.70 14.70 0 0 0
August 18, 2023 2.15 3.35 3.35 0 0 0 210.00 16.95 18.50 18.50 0 0 0
August 18, 2023 1.00 2.35 2.35 0 0 0 215.00 20.95 22.95 22.95 0 0 0
August 18, 2023 0.45 1.65 1.65 0 0 0 220.00 25.40 27.80 27.80 0 0 0
August 18, 2023 0.01 0.80 0.80 0 0 0 230.00 35.25 37.45 37.45 0 0 0
September 15, 2023 35.80 38.20 38.20 0 0 0 160.00 0.95 1.75 1.75 0 16 0
September 15, 2023 27.00 29.35 29.35 0 0 0 170.00 1.80 2.70 2.70 0 10 0
September 15, 2023 22.95 24.90 24.90 0 0 0 175.00 2.50 3.45 3.45 0 0 0
September 15, 2023 19.25 20.45 20.45 0 0 0 180.00 3.55 4.45 4.45 0 0 0
September 15, 2023 15.65 16.75 16.75 0 0 0 185.00 4.90 5.75 5.75 0 0 0
September 15, 2023 12.35 13.40 13.40 0 1 0 190.00 6.60 7.55 7.55 0 14 0
September 15, 2023 9.45 10.20 10.20 0 0 0 195.00 8.70 9.60 9.60 0 0 0
September 15, 2023 6.95 7.75 7.75 0 1 0 200.00 11.25 12.55 12.55 0 14 0
September 15, 2023 4.85 5.80 5.80 0 0 0 205.00 14.20 15.75 15.75 0 0 0
September 15, 2023 3.20 4.25 4.25 0 0 0 210.00 17.65 19.30 19.30 0 0 0
September 15, 2023 1.00 2.25 2.25 0 5 0 220.00 25.40 28.20 28.20 0 0 0
September 15, 2023 0.23 1.15 1.15 0 2 0 230.00 35.00 37.80 37.80 0 0 0
September 15, 2023 0.01 0.70 0.70 0 2 0 240.00 45.00 47.80 47.80 0 0 0
December 15, 2023 37.25 39.75 39.75 0 9 0 160.00 1.90 2.90 2.90 0 14 0
December 15, 2023 28.95 31.35 31.35 0 0 0 170.00 3.05 4.30 4.30 0 0 0
December 15, 2023 21.50 23.40 23.40 0 5 0 180.00 5.25 6.45 6.45 0 1 0
December 15, 2023 15.00 16.35 16.35 0 10 0 190.00 8.55 9.75 9.75 0 0 0
December 15, 2023 9.70 10.90 10.90 0 517 0 200.00 13.15 14.70 14.70 0 500 0
December 15, 2023 5.55 7.05 7.05 0 1 0 210.00 19.10 20.95 20.95 0 0 0
December 15, 2023 2.70 4.45 4.45 0 3 0 220.00 26.40 29.20 29.20 0 0 0
December 15, 2023 0.50 1.65 1.65 0 0 0 240.00 45.00 48.00 48.00 0 0 0
March 15, 2024 38.65 41.80 41.80 0 0 0 160.00 2.40 5.40 5.40 0 0 0
March 15, 2024 30.70 33.85 33.85 0 0 0 170.00 4.15 7.15 7.15 0 0 0
March 15, 2024 23.50 26.55 26.55 0 0 0 180.00 6.65 9.65 9.65 0 0 0
March 15, 2024 17.15 20.25 20.25 0 0 0 190.00 10.05 12.30 12.30 0 0 0
March 15, 2024 11.80 14.90 14.90 0 0 0 200.00 14.60 17.55 17.55 0 0 0
March 15, 2024 7.60 10.65 10.65 0 0 0 210.00 20.40 23.45 23.45 0 0 0
March 15, 2024 4.40 7.50 7.50 0 0 0 220.00 27.40 30.40 30.40 0 0 0
January 17, 2025 57.60 62.70 62.70 0 0 0 140.00 1.35 6.40 6.40 0 0 0
January 17, 2025 49.55 54.65 54.65 0 0 0 150.00 2.65 7.70 7.70 0 0 0
January 17, 2025 22.35 27.50 27.50 0 0 0 190.00 13.35 15.00 15.00 0 0 0
January 17, 2025 19.70 24.75 24.75 0 0 0 195.00 15.45 20.50 20.50 0 0 0