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: May 24, 2022 at 2:26 p.m.   (Real-time)

  • Last price: 181.590
  • Net change: 4.780
  • Bid price: 181.550
  • Ask price: 181.680
  • 30-day historical volatility: 15.98%
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: 228
Volume: 26
Open interest: 532
Volume: 626
June 17, 2022 61.20 62.15 57.25 0 6 0 120.00 0 0.49 0.49 0 0 0
June 17, 2022 41.25 42.10 37.40 0 0 0 140.00 0.01 0.55 0.65 0 15 0
June 17, 2022 35.40 37.10 32.45 0 0 0 145.00 0.01 0.70 0.75 0 0 0
June 17, 2022 30.45 32.20 27.50 0 0 0 150.00 0.01 0.70 0.85 0 0 0
June 17, 2022 26.10 27.15 22.65 0 0 0 155.00 0.06 0.80 1.00 0 0 0
June 17, 2022 20.60 22.35 17.85 0 0 0 160.00 0.21 0.95 1.25 0 10 0
June 17, 2022 16.45 17.60 13.20 0 0 0 165.00 0.44 1.25 1.70 0 210 0
June 17, 2022 11.95 13.10 8.90 0 0 0 170.00 0.80 1.60 2.65 0 0 0
June 17, 2022 7.70 8.45 5.50 0 10 0 175.00 1.50 2.50 4.35 0 0 0
June 17, 2022 3.95 4.95 2.50 -0.45 13 2 180.00 3.00 4.10 6.85 0 0 0
June 17, 2022 1.40 2.10 1.45 0.10 25 6 185.00 5.80 6.70 0 0 200 200
June 17, 2022 0.28 1.15 0.75 0 24 0 190.00 9.55 10.50 14.90 0 0 0
June 17, 2022 0.02 0.65 0.55 0 15 0 195.00 13.95 15.30 20.00 0 0 0
June 17, 2022 0.01 0.45 0.49 0 0 0 200.00 18.85 20.15 24.70 0 0 0
June 17, 2022 0.01 0.49 0.49 0 0 0 205.00 23.80 24.70 29.65 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 210.00 28.90 30.10 34.60 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 220.00 38.85 39.70 44.60 0 0 0
July 15, 2022 41.35 42.10 37.45 0 3 0 140.00 0.01 0.80 0.80 0 0 0
July 15, 2022 36.15 37.20 32.50 0 0 0 145.00 0.09 0.90 0.90 0 0 0
July 15, 2022 31.35 32.50 27.55 0 0 0 150.00 0.20 0.95 1.05 0 0 0
July 15, 2022 26.55 27.65 22.80 0 0 0 155.00 0.37 1.10 1.30 0 0 0
July 15, 2022 21.85 22.95 18.10 0 0 0 160.00 0.75 1.35 1.25 -0.45 15 15
July 15, 2022 17.20 18.40 13.60 0 0 0 165.00 1.25 1.80 2.40 0 0 0
July 15, 2022 12.75 13.95 9.75 0 0 0 170.00 1.65 2.55 3.60 0 10 0
July 15, 2022 8.65 9.65 6.50 0 0 0 175.00 2.80 3.65 5.45 0 0 0
July 15, 2022 5.20 6.30 4.10 0 5 0 180.00 4.35 5.40 8.00 0 0 0
July 15, 2022 2.70 3.85 2.40 0 0 0 185.00 6.90 7.95 11.25 0 0 0
July 15, 2022 1.15 2.20 1.35 0 0 0 190.00 10.05 11.25 15.25 0 0 0
July 15, 2022 0.41 1.00 0.85 0 0 0 195.00 14.25 15.30 19.90 0 0 0
July 15, 2022 0.02 0.70 0.65 0 0 0 200.00 19.05 20.15 24.75 0 0 0
July 15, 2022 0.01 0.55 0.55 0 0 0 205.00 24.00 24.80 29.65 0 0 0
July 15, 2022 0.01 0.47 0.49 0 0 0 210.00 28.80 29.70 35.00 0 0 0
August 19, 2022 31.60 33.35 27.95 0 0 0 150.00 0.50 1.40 1.45 0 0 0
August 19, 2022 22.50 23.80 18.80 0 0 0 160.00 1.45 2.10 2.00 -0.35 0 211
August 19, 2022 18.15 19.30 14.80 0 0 0 165.00 1.90 2.70 3.30 0 0 0
August 19, 2022 13.90 15.10 11.15 0 0 0 170.00 2.85 3.65 4.75 0 1 0
August 19, 2022 10.05 11.20 8.15 0 0 0 175.00 3.90 4.95 6.65 0 0 0
August 19, 2022 6.75 7.95 5.50 -0.15 5 1 180.00 5.70 6.85 9.20 0 0 0
August 19, 2022 4.25 5.45 3.75 0 4 0 185.00 8.05 9.30 0 0 0 200
August 19, 2022 2.45 3.30 2.40 0 2 0 190.00 11.20 12.40 16.05 0 0 0
August 19, 2022 1.25 1.85 1.55 0 0 0 195.00 14.85 16.15 20.30 0 0 0
August 19, 2022 0.60 1.25 1.10 0 0 0 200.00 19.10 20.30 24.90 0 0 0
August 19, 2022 0.20 0.90 0.85 0 0 0 205.00 23.95 25.00 29.75 0 0 0
August 19, 2022 0.02 0.75 0.70 0 0 0 210.00 28.95 29.80 34.75 0 0 0
September 16, 2022 59.80 63.00 58.05 0 0 0 120.00 0.01 0.85 0.85 0 0 0
September 16, 2022 40.90 43.45 38.35 0 7 0 140.00 0.36 1.20 1.30 0 0 0
September 16, 2022 31.20 33.85 28.90 0 20 0 150.00 0.70 1.65 1.80 0 36 0
September 16, 2022 21.95 24.70 19.85 0 2 0 160.00 1.60 2.50 3.00 0 0 0
September 16, 2022 18.10 19.75 15.50 0 0 0 165.00 2.25 3.25 4.15 0 0 0
September 16, 2022 14.15 15.45 12.00 0 14 0 170.00 3.25 4.40 5.70 0 5 0
September 16, 2022 10.55 11.60 9.05 0 0 0 175.00 4.60 5.90 7.75 0 0 0
September 16, 2022 7.55 8.95 6.60 0 10 0 180.00 6.55 7.90 10.30 0 2 0
September 16, 2022 5.00 5.90 4.45 -0.20 1 15 185.00 9.00 10.55 13.45 0 0 0
September 16, 2022 3.15 4.55 3.20 0 1 0 190.00 12.05 13.60 17.00 0 0 0
September 16, 2022 1.80 2.55 2.15 0 0 0 195.00 15.65 17.20 21.45 0 0 0
September 16, 2022 1.00 1.70 1.50 0 10 0 200.00 19.75 21.50 26.35 0 0 0
September 16, 2022 0.50 1.30 1.15 0 0 0 205.00 24.15 26.30 31.05 0 0 0
September 16, 2022 0.17 1.00 0.95 0 0 0 210.00 28.70 31.05 35.85 0 0 0
September 16, 2022 0.01 0.65 0.75 0 0 0 220.00 38.35 40.85 45.60 0 0 0
October 21, 2022 31.35 34.10 29.30 0 0 0 150.00 1.05 2.00 2.20 0 0 0
October 21, 2022 22.45 25.05 20.15 0 0 0 160.00 1.90 3.00 3.60 0 0 0
October 21, 2022 18.65 20.10 16.30 0 0 0 165.00 2.65 3.85 4.85 0 0 0
October 21, 2022 14.80 16.30 12.85 0 0 0 170.00 3.70 5.05 6.45 0 0 0
October 21, 2022 11.25 12.85 9.90 0 0 0 175.00 5.10 6.65 8.55 0 0 0
October 21, 2022 8.30 10.05 7.50 0 0 0 180.00 7.05 8.75 11.10 0 0 0
October 21, 2022 5.80 7.25 5.50 0 0 0 185.00 9.60 11.25 14.15 0 0 0
October 21, 2022 3.85 4.75 3.75 0 0 2 190.00 12.45 14.25 17.55 0 0 0
October 21, 2022 2.45 3.65 2.35 0 0 0 195.00 16.00 17.75 21.75 0 0 0
October 21, 2022 1.45 2.20 2.00 0 0 0 200.00 19.95 22.00 26.60 0 0 0
October 21, 2022 0.46 1.45 1.20 0 0 0 210.00 28.70 31.35 35.85 0 0 0
November 18, 2022 31.75 34.50 29.70 0 0 0 150.00 1.30 2.30 2.50 0 0 0
November 18, 2022 22.90 25.45 20.80 0 0 0 160.00 2.25 3.45 4.10 0 0 0
November 18, 2022 19.45 20.80 17.10 0 0 0 165.00 3.10 4.45 5.40 0 0 0
November 18, 2022 15.55 16.80 13.80 0 0 0 170.00 4.20 5.75 7.10 0 0 0
November 18, 2022 12.20 13.75 10.85 0 0 0 175.00 5.70 7.40 9.25 0 0 0
November 18, 2022 9.20 10.15 8.50 0 0 0 180.00 7.65 9.50 11.80 0 0 0
November 18, 2022 6.70 8.30 6.45 0 0 0 185.00 10.15 12.05 14.80 0 0 0
November 18, 2022 4.70 6.40 4.80 0 0 0 190.00 13.00 15.00 18.20 0 0 0
November 18, 2022 3.20 4.65 3.55 0 0 0 195.00 16.40 18.35 21.95 0 0 0
November 18, 2022 2.10 3.35 2.60 0 0 0 200.00 20.35 22.15 26.90 0 0 0
December 16, 2022 60.15 63.50 58.65 0 0 0 120.00 0.11 1.20 1.25 0 0 0
December 16, 2022 41.35 44.15 39.10 0 0 0 140.00 0.75 1.85 2.00 0 0 0
December 16, 2022 32.15 34.90 30.15 0 0 0 150.00 1.40 2.55 2.90 0 0 0
December 16, 2022 23.30 25.30 21.35 0 0 0 160.00 2.65 3.95 4.70 0 0 0
December 16, 2022 16.25 17.40 14.45 0 24 0 170.00 4.75 6.40 7.85 0 14 0
December 16, 2022 9.80 11.60 9.20 0 1 0 180.00 8.30 10.30 12.60 0 12 0
December 16, 2022 5.25 6.90 5.45 0 9 0 190.00 13.70 15.80 18.90 0 2 0
December 16, 2022 2.50 3.70 3.15 0 5 0 200.00 20.85 22.70 27.15 0 0 0
December 16, 2022 1.05 2.30 1.85 0 10 0 210.00 28.95 31.65 36.15 0 0 0
December 16, 2022 0.36 1.40 1.30 0 2 0 220.00 38.30 40.90 45.65 0 0 0
March 17, 2023 39.25 45.00 40.05 0 0 0 140.00 0.34 3.90 4.05 0 0 0
March 17, 2023 30.10 36.10 31.50 0 0 0 150.00 1.80 5.30 5.30 0 0 0
March 17, 2023 22.45 27.25 23.75 0 0 0 160.00 3.30 7.40 7.85 0 0 0
March 17, 2023 15.50 20.00 17.15 0 0 0 170.00 5.85 10.35 11.30 0 0 0
March 17, 2023 9.80 13.85 11.95 0 0 0 180.00 9.55 14.50 15.95 0 0 0
March 17, 2023 5.55 9.25 8.05 0 0 0 190.00 14.85 20.10 21.90 0 0 0
March 17, 2023 2.55 5.95 5.45 0 0 0 200.00 21.55 26.95 29.30 0 0 0
March 17, 2023 0.65 4.15 3.85 0 0 0 210.00 29.60 33.80 38.55 0 0 0
March 17, 2023 0.08 3.10 2.95 0 0 0 220.00 38.45 44.35 47.60 0 0 0