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.

IGM – IGM Financial Inc.

Last update: May 24, 2022 at 1:49 p.m.   (Real-time)

  • Last price: 36.790
  • Net change: 0.080
  • Bid price: 36.760
  • Ask price: 36.790
  • 30-day historical volatility: 29.86%
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: 1,495
Volume: 5
Open interest: 877
Volume: 0
June 17, 2022 4.85 5.15 5.15 0 0 0 32.00 0.14 0.18 0.25 0 0 0
June 17, 2022 4.00 4.20 4.25 0 0 0 33.00 0.23 0.32 0.35 0 0 0
June 17, 2022 3.15 3.35 3.35 0 0 0 34.00 0.36 0.47 0.50 0 0 0
June 17, 2022 2.35 2.55 2.60 0 0 0 35.00 0.55 0.70 0.75 0 9 0
June 17, 2022 1.65 1.85 1.85 0 0 0 36.00 0.85 1.00 1.05 0 2 0
June 17, 2022 1.10 1.25 1.25 0 2 0 37.00 1.25 1.45 1.50 0 0 0
June 17, 2022 0.65 0.80 0.85 0 0 0 38.00 1.80 2.00 2.15 0 1 0
June 17, 2022 0.40 0.49 0.55 0 10 0 39.00 2.50 2.75 2.90 0 5 0
June 17, 2022 0.23 0.29 0.32 0 50 0 40.00 3.30 3.55 3.70 0 81 0
June 17, 2022 0.14 0.21 0.21 0 0 0 41.00 4.20 4.50 4.60 0 0 0
June 17, 2022 0.05 0.17 0.17 0 46 0 42.00 5.15 5.40 5.55 0 0 0
June 17, 2022 0.02 0.12 0.13 0 0 0 43.00 6.15 6.40 6.50 0 4 0
June 17, 2022 0 0.09 0.09 0 34 0 44.00 7.05 7.40 7.50 0 30 0
June 17, 2022 0 0.08 0.09 0 22 0 45.00 8.10 8.40 8.50 0 0 0
June 17, 2022 0 0.08 0.09 0 427 0 46.00 9.10 9.40 9.45 0 5 0
June 17, 2022 0 0.07 0.07 0 0 0 47.00 10.10 10.35 10.45 0 40 0
June 17, 2022 0 0.06 0.07 0 1 0 48.00 11.10 11.35 11.45 0 0 0
June 17, 2022 0 0.06 0.07 0 0 0 49.00 12.10 12.35 12.45 0 0 0
June 17, 2022 0 0.07 0.08 0 25 0 50.00 13.10 13.35 13.45 0 0 0
June 17, 2022 0 0.06 0.06 0 65 0 52.00 15.10 15.35 15.45 0 0 0
June 17, 2022 0 0.06 0.07 0 20 0 55.00 18.10 18.35 18.45 0 0 0
June 17, 2022 0 0.06 0.06 0 0 0 56.00 19.10 19.35 19.45 0 0 0
June 17, 2022 0 0.06 0.06 0 0 0 60.00 23.10 23.35 23.45 0 0 0
June 17, 2022 0 0.05 0.05 0 9 0 70.00 33.10 33.35 33.45 0 0 0
July 15, 2022 5.00 5.20 5.20 0 0 0 32.00 0.40 0.49 0.55 0 0 0
July 15, 2022 4.15 4.30 4.35 0 0 0 33.00 0.55 0.70 0.70 0 0 0
July 15, 2022 3.30 3.50 3.55 0 0 0 34.00 0.75 0.90 0.95 0 40 0
July 15, 2022 2.55 2.75 2.75 0 0 0 35.00 1.05 1.25 1.25 0 0 0
July 15, 2022 1.90 2.10 2.05 0 0 0 36.00 1.45 1.55 1.65 0 10 0
July 15, 2022 1.35 1.50 1.50 0 0 0 37.00 1.95 2.10 2.20 0 0 0
July 15, 2022 0.90 1.05 1.10 0 0 0 38.00 2.55 2.70 2.85 0 10 0
July 15, 2022 0.60 0.75 0.75 0 1 0 39.00 3.25 3.45 3.55 0 15 0
July 15, 2022 0.41 0.49 0.55 0 0 0 40.00 4.05 4.25 4.35 0 0 0
July 15, 2022 0.27 0.36 0.36 0 0 0 41.00 4.90 5.10 5.20 0 0 0
July 15, 2022 0.17 0.26 0.26 0 0 0 42.00 5.70 6.00 6.15 0 0 0
July 15, 2022 0.12 0.19 0.22 0 3 0 43.00 6.65 6.95 7.05 0 2 0
July 15, 2022 0.12 0.16 0.17 0 35 0 44.00 7.65 7.90 8.05 0 0 0
July 15, 2022 0.02 0.13 0.14 0 3 0 45.00 8.65 8.90 9.00 0 0 0
July 15, 2022 0.01 0.11 0.11 0 3 0 46.00 9.60 9.85 10.00 0 0 0
July 15, 2022 0 0.09 0.10 0 12 0 47.00 10.60 10.85 10.95 0 0 0
July 15, 2022 0 0.08 0.09 0 0 0 48.00 11.55 11.85 11.95 0 0 0
July 15, 2022 0 0.08 0.09 0 0 0 49.00 12.60 12.85 12.95 0 0 0
July 15, 2022 0 0.07 0.08 0 19 0 50.00 13.55 13.85 13.95 0 0 0
July 15, 2022 0 0.06 0.07 0 0 0 52.00 15.55 15.85 15.90 0 0 0
July 15, 2022 0 0.06 0.07 0 0 0 56.00 19.55 19.80 19.95 0 0 0
August 19, 2022 5.15 5.35 5.35 0 0 0 32.00 0.60 0.75 0.80 0 0 0
August 19, 2022 4.30 4.50 4.55 0 0 0 33.00 0.80 1.00 1.00 0 0 0
August 19, 2022 3.50 3.75 3.80 0 0 0 34.00 1.05 1.25 1.30 0 0 0
August 19, 2022 2.80 3.05 3.10 0 0 0 35.00 1.40 1.60 1.65 0 4 0
August 19, 2022 2.20 2.40 2.40 0 0 0 36.00 1.80 1.95 2.05 0 0 0
August 19, 2022 1.65 1.90 1.85 0 0 0 37.00 2.30 2.40 2.55 0 25 0
August 19, 2022 1.25 1.45 1.35 -0.10 50 5 38.00 2.85 3.00 3.15 0 0 0
August 19, 2022 0.90 1.10 1.10 0 0 0 39.00 3.55 3.75 3.85 0 0 0
August 19, 2022 0.65 0.75 0.85 0 0 0 40.00 4.25 4.50 4.60 0 0 0
August 19, 2022 0.48 0.60 0.65 0 3 0 41.00 5.10 5.30 5.40 0 0 0
August 19, 2022 0.35 0.44 0.46 0 0 0 42.00 5.95 6.15 6.30 0 0 0
August 19, 2022 0.24 0.33 0.35 0 0 0 43.00 6.75 7.05 7.20 0 0 0
August 19, 2022 0.18 0.27 0.28 0 0 0 44.00 7.70 8.00 8.15 0 0 0
August 19, 2022 0.10 0.22 0.25 0 0 0 45.00 8.65 8.95 9.10 0 0 0
August 19, 2022 0.06 0.18 0.20 0 0 0 46.00 9.60 9.90 10.05 0 0 0
August 19, 2022 0.04 0.14 0.17 0 0 0 47.00 10.60 10.85 11.05 0 0 0
August 19, 2022 0.02 0.13 0.14 0 3 0 48.00 11.60 11.85 12.00 0 0 0
August 19, 2022 0.01 0.11 0.12 0 0 0 49.00 12.55 12.85 13.00 0 0 0
August 19, 2022 0 0.08 0.09 0 0 0 52.00 15.55 15.85 16.00 0 0 0
September 16, 2022 5.25 5.50 5.55 0 0 0 32.00 0.80 0.95 1.00 0 0 0
September 16, 2022 4.45 4.70 4.75 0 0 0 33.00 1.00 1.20 1.25 0 0 0
September 16, 2022 3.75 3.95 4.00 0 0 0 34.00 1.30 1.50 1.55 0 0 0
September 16, 2022 3.10 3.30 3.25 0 0 0 35.00 1.65 1.80 1.90 0 3 0
September 16, 2022 2.45 2.70 2.70 0 0 0 36.00 2.05 2.25 2.30 0 5 0
September 16, 2022 1.90 2.15 2.15 0 10 0 37.00 2.50 2.75 2.80 0 0 0
September 16, 2022 1.50 1.70 1.75 0 0 0 38.00 3.05 3.30 3.35 0 0 0
September 16, 2022 1.15 1.35 1.35 0 0 0 39.00 3.70 3.95 4.10 0 0 0
September 16, 2022 0.85 1.05 1.05 0 0 0 40.00 4.40 4.65 4.80 0 126 0
September 16, 2022 0.65 0.80 0.85 0 0 0 41.00 5.20 5.45 5.60 0 0 0
September 16, 2022 0.50 0.65 0.65 0 16 0 42.00 6.00 6.30 6.40 0 41 0
September 16, 2022 0.37 0.48 0.50 0 5 0 43.00 6.90 7.15 7.35 0 0 0
September 16, 2022 0.27 0.40 0.40 0 0 0 44.00 7.70 8.05 8.15 0 0 0
September 16, 2022 0.20 0.29 0.30 0 0 0 45.00 8.65 9.00 9.15 0 0 0
September 16, 2022 0.15 0.25 0.26 0 240 0 46.00 9.65 9.95 10.05 0 16 0
September 16, 2022 0.08 0.22 0.23 0 0 0 47.00 10.55 10.90 11.05 0 0 0
September 16, 2022 0.09 0.22 0.23 0 158 0 48.00 11.55 11.95 12.05 0 0 0
September 16, 2022 0.03 0.16 0.16 0 105 0 49.00 12.55 12.90 12.95 0 0 0
September 16, 2022 0.04 0.15 0.15 0 33 0 50.00 13.55 13.85 13.95 0 240 0
September 16, 2022 0.01 0.10 0.11 0 0 0 52.00 15.50 15.85 15.95 0 0 0
September 16, 2022 0 0.08 0.09 0 6 0 55.00 18.50 18.85 18.90 0 5 0
September 16, 2022 0 0.07 0.07 0 0 0 60.00 23.50 23.80 23.90 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 70.00 33.45 33.80 33.90 0 0 0
October 21, 2022 5.35 5.55 5.65 0 0 0 32.00 1.05 1.25 1.30 0 0 0
October 21, 2022 4.55 4.80 4.90 0 0 0 33.00 1.35 1.55 1.60 0 0 0
October 21, 2022 3.85 4.05 4.15 0 0 0 34.00 1.65 1.90 1.95 0 0 0
October 21, 2022 3.20 3.45 3.40 0 0 0 35.00 2.05 2.30 2.35 0 0 0
October 21, 2022 2.60 2.85 2.85 0 0 0 36.00 2.50 2.75 2.80 0 5 0
October 21, 2022 2.10 2.35 2.35 0 0 0 37.00 3.00 3.25 3.35 0 0 0
October 21, 2022 1.65 1.90 1.90 0 2 0 38.00 3.55 3.85 3.90 0 8 0
October 21, 2022 1.25 1.50 1.55 0 0 0 39.00 4.25 4.50 4.70 0 5 0
October 21, 2022 1.00 1.20 1.25 0 0 0 40.00 4.95 5.20 5.40 0 0 0
October 21, 2022 0.75 1.00 1.00 0 0 0 41.00 5.70 6.05 6.15 0 0 0
October 21, 2022 0.60 0.80 0.80 0 24 0 42.00 6.55 6.85 7.00 0 0 0
October 21, 2022 0.46 0.65 0.65 0 0 0 43.00 7.40 7.70 7.80 0 0 0
October 21, 2022 0.36 0.49 0.50 0 0 0 44.00 8.20 8.65 8.70 0 0 0
October 21, 2022 0.26 0.39 0.40 0 2 0 45.00 9.10 9.55 9.55 0 0 0
October 21, 2022 0.20 0.33 0.35 0 0 0 46.00 10.05 10.50 10.50 0 0 0
October 21, 2022 0.16 0.28 0.29 0 0 0 47.00 11.00 11.35 11.45 0 0 0
October 21, 2022 0.09 0.23 0.25 0 0 0 48.00 11.95 12.40 12.40 0 0 0
November 18, 2022 5.40 5.70 5.75 0 0 0 32.00 1.20 1.45 1.55 0 0 0
November 18, 2022 4.55 5.00 5.00 0 0 0 33.00 1.50 1.75 1.85 0 0 0
November 18, 2022 3.90 4.25 4.30 0 0 0 34.00 1.80 2.15 2.20 0 0 0
November 18, 2022 3.25 3.65 3.70 0 0 0 35.00 2.20 2.55 2.60 0 0 0
November 18, 2022 2.70 3.10 3.15 0 0 0 36.00 2.65 2.95 3.15 0 0 0
November 18, 2022 2.15 2.55 2.60 0 0 0 37.00 3.15 3.50 3.60 0 0 0
November 18, 2022 1.80 2.10 2.20 0 0 0 38.00 3.65 4.10 4.20 0 0 0
November 18, 2022 1.45 1.70 1.80 0 0 0 39.00 4.30 4.70 4.85 0 0 0
November 18, 2022 1.10 1.40 1.50 0 0 0 40.00 5.05 5.45 5.65 0 0 0
November 18, 2022 0.85 1.15 1.25 0 0 0 41.00 5.75 6.20 6.40 0 0 0
November 18, 2022 0.65 0.95 1.05 0 0 0 42.00 6.60 7.00 7.25 0 0 0
December 16, 2022 7.10 7.40 7.50 0 0 0 30.00 0.85 1.10 1.10 0 0 0
December 16, 2022 5.50 5.80 5.90 0 0 0 32.00 1.35 1.55 1.60 0 0 0
December 16, 2022 4.10 4.35 4.50 0 0 0 34.00 1.90 2.20 2.30 0 0 0
December 16, 2022 3.50 3.75 3.75 0 0 0 35.00 2.30 2.65 2.70 0 13 0
December 16, 2022 2.90 3.20 3.20 0 0 0 36.00 2.75 3.10 3.15 0 0 0
December 16, 2022 1.95 2.25 2.25 0 5 0 38.00 3.85 4.20 4.25 0 20 0
December 16, 2022 1.25 1.60 1.60 0 0 0 40.00 5.20 5.50 5.70 0 2 0
December 16, 2022 0.80 1.10 1.10 0 0 0 42.00 6.70 7.05 7.20 0 7 0
December 16, 2022 0.50 0.75 0.75 0 5 0 44.00 8.40 8.75 8.85 0 26 0
December 16, 2022 0.43 0.60 0.65 0 0 0 45.00 9.30 9.60 9.70 0 0 0
December 16, 2022 0.33 0.49 0.50 0 5 0 46.00 10.15 10.55 10.60 0 0 0
December 16, 2022 0.21 0.35 0.35 0 8 0 48.00 12.00 12.40 12.50 0 0 0
December 16, 2022 0.10 0.27 0.25 0 19 0 50.00 13.90 14.40 14.40 0 0 0
December 16, 2022 0.02 0.15 0.16 0 2 0 55.00 18.80 19.25 19.25 0 20 0
December 16, 2022 0 0.10 0.10 0 0 0 60.00 23.75 24.20 24.20 0 30 0
March 17, 2023 7.15 7.50 7.65 0 0 0 30.00 1.20 1.50 1.55 0 0 0
March 17, 2023 5.60 5.95 6.10 0 0 0 32.00 1.80 2.05 2.10 0 0 0
March 17, 2023 4.35 4.65 4.75 0 0 0 34.00 2.45 2.80 2.85 0 0 0
March 17, 2023 3.70 4.05 4.05 0 0 0 35.00 2.90 3.25 3.30 0 22 0
March 17, 2023 3.20 3.50 3.50 0 0 0 36.00 3.35 3.75 3.80 0 0 0
March 17, 2023 2.25 2.60 2.65 0 0 0 38.00 4.50 4.85 4.95 0 0 0
March 17, 2023 1.60 1.90 1.95 0 0 0 40.00 5.80 6.20 6.40 0 0 0
March 17, 2023 1.10 1.40 1.40 0 0 0 42.00 7.30 7.65 7.85 0 0 0
March 17, 2023 0.75 1.00 1.05 0 0 0 44.00 8.95 9.30 9.45 0 0 0
March 17, 2023 0.60 0.85 0.90 0 0 0 45.00 9.75 10.20 10.30 0 0 0
March 17, 2023 0.50 0.75 0.75 0 0 0 46.00 10.70 11.05 11.20 0 0 0
March 17, 2023 0.34 0.60 0.60 0 7 0 48.00 12.45 12.95 12.95 0 0 0
March 17, 2023 0.24 0.40 0.40 0 0 0 50.00 14.30 14.80 14.80 0 0 0
March 17, 2023 0.01 0.15 0.16 0 0 0 60.00 24.05 24.45 24.45 0 0 0