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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:22 a.m.   (Real-time)

  • Last price: 48.780
  • Net change: -0.890
  • Bid price: 48.510
  • Ask price: 48.900
  • 30-day historical volatility: 16.65%
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: 1,794
Volume: 2
Open interest: 1,363
Volume: 5
December 17, 2021 13.65 13.95 14.60 0 0 0 35.00 0 0.05 0.05 0 0 0
December 17, 2021 10.65 10.95 11.55 0 0 0 38.00 0 0.06 0.05 0 0 0
December 17, 2021 8.65 8.95 9.60 0 0 0 40.00 0.01 0.06 0.06 0 0 0
December 17, 2021 6.65 7.00 7.60 0 0 0 42.00 0.01 0.09 0.07 0 10 0
December 17, 2021 5.70 6.00 6.60 0 0 0 43.00 0.01 0.15 0.07 0 16 0
December 17, 2021 4.70 5.05 5.40 0 24 0 44.00 0.03 0.15 0.09 0 18 0
December 17, 2021 3.75 4.10 4.75 0 0 0 45.00 0.08 0.25 0.15 0 0 0
December 17, 2021 2.85 3.15 3.70 0 32 0 46.00 0.15 0.35 0.20 0 0 0
December 17, 2021 2.00 2.25 2.85 0 42 0 47.00 0.25 0.45 0.35 0 14 0
December 17, 2021 1.25 1.50 2.05 0 0 0 48.00 0.50 0.75 0.55 0 25 0
December 17, 2021 0.65 0.90 1.35 0 15 0 49.00 0.90 1.15 0.85 0 11 0
December 17, 2021 0.30 0.55 0.35 -0.50 4 2 50.00 1.50 1.80 1.25 0 100 0
December 17, 2021 0.03 0.20 0.25 0 0 0 52.00 3.10 3.50 2.80 0 24 0
December 17, 2021 0 0.08 0.09 0 3 0 54.00 5.10 5.40 4.70 0 0 0
December 17, 2021 0 0.06 0.06 0 0 0 56.00 7.10 7.40 6.65 0 0 0
December 17, 2021 0 0.06 0.06 0 0 0 58.00 9.10 9.40 8.65 0 0 0
December 17, 2021 0 0.06 0.06 0 0 0 60.00 11.10 11.40 10.65 0 0 0
January 21, 2022 8.65 9.00 9.65 0 0 0 40.00 0.01 0.15 0.08 0 8 0
January 21, 2022 6.70 7.05 7.65 0 0 0 42.00 0.10 0.25 0.20 0 50 0
January 21, 2022 5.70 6.10 6.70 0 0 0 43.00 0.15 0.30 0.25 0 10 0
January 21, 2022 4.75 5.05 5.60 0 193 0 44.00 0.25 0.40 0.35 0 15 0
January 21, 2022 3.90 4.15 4.75 0 0 0 45.00 0.40 0.55 0.45 0 6 0
January 21, 2022 3.05 3.30 3.85 0 68 0 46.00 0.55 0.75 0.65 0 238 0
January 21, 2022 2.25 2.50 3.05 0 23 0 47.00 0.80 1.05 0.80 0 6 0
January 21, 2022 1.60 1.85 2.30 0 29 0 48.00 1.20 1.45 1.20 0.10 21 5
January 21, 2022 1.00 1.30 1.65 0 15 0 49.00 1.65 1.95 1.50 0 60 0
January 21, 2022 0.60 0.90 1.15 0 12 0 50.00 2.30 2.60 2.10 0 15 0
January 21, 2022 0.20 0.35 0.50 0 11 0 52.00 3.85 4.15 3.55 0 16 0
January 21, 2022 0.01 0.20 0.25 0 0 0 54.00 5.65 6.05 5.40 0 0 0
January 21, 2022 0 0.09 0.15 0 15 0 56.00 7.60 8.00 7.25 0 0 0
January 21, 2022 0 0.07 0.07 0 0 0 58.00 9.60 9.95 9.25 0 0 0
January 21, 2022 0 0.06 0.06 0 0 0 60.00 11.60 11.95 11.20 0 0 0
February 18, 2022 8.70 9.05 9.70 0 0 0 40.00 0.15 0.30 0.25 0 0 0
February 18, 2022 6.70 7.15 7.75 0 0 0 42.00 0.30 0.45 0.30 0 9 0
February 18, 2022 5.75 6.20 6.80 0 6 0 43.00 0.40 0.60 0.50 0 6 0
February 18, 2022 4.95 5.30 5.90 0 9 0 44.00 0.55 0.75 0.65 0 3 0
February 18, 2022 4.15 4.45 5.00 0 9 0 45.00 0.75 1.00 0.80 0 23 0
February 18, 2022 3.35 3.65 4.15 0 26 0 46.00 0.95 1.25 1.05 0 184 0
February 18, 2022 2.65 2.95 3.40 0 27 0 47.00 1.25 1.60 1.30 0 11 0
February 18, 2022 2.00 2.30 2.75 0 10 0 48.00 1.65 2.00 1.65 0 15 0
February 18, 2022 1.45 1.80 2.00 0 24 0 49.00 2.15 2.45 2.10 0 0 0
February 18, 2022 1.05 1.35 1.65 0 200 0 50.00 2.70 3.05 2.65 0 0 0
February 18, 2022 0.50 0.75 0.90 0 231 0 52.00 4.15 4.50 3.95 0 45 0
February 18, 2022 0.20 0.40 0.40 0 18 0 54.00 5.80 6.25 5.55 0 0 0
February 18, 2022 0.05 0.25 0.30 0 18 0 56.00 7.70 8.05 7.35 0 0 0
February 18, 2022 0.01 0.15 0.20 0 0 0 58.00 9.65 10.00 9.30 0 0 0
February 18, 2022 0 0.10 0.15 0 0 0 60.00 11.60 12.00 11.25 0 0 0
March 18, 2022 13.65 14.00 14.65 0 0 0 35.00 0.01 0.15 0.15 0 0 0
March 18, 2022 10.65 11.05 11.65 0 0 0 38.00 0.10 0.30 0.25 0 20 0
March 18, 2022 8.70 9.10 9.75 0 0 0 40.00 0.20 0.45 0.35 0 0 0
March 18, 2022 6.75 7.25 7.80 0 0 0 42.00 0.40 0.65 0.55 0 0 0
March 18, 2022 5.90 6.30 6.90 0 0 0 43.00 0.55 0.80 0.65 0 0 0
March 18, 2022 5.10 5.45 6.00 0 152 0 44.00 0.70 1.00 0.80 0 3 0
March 18, 2022 4.25 4.65 5.15 0 0 0 45.00 0.90 1.20 1.00 0 0 0
March 18, 2022 3.55 3.90 4.40 0 135 0 46.00 1.15 1.50 1.25 0 3 0
March 18, 2022 2.85 3.20 3.65 0 28 0 47.00 1.50 1.85 1.55 0 0 0
March 18, 2022 2.25 2.60 3.00 0 21 0 48.00 1.90 2.25 1.95 0 3 0
March 18, 2022 1.70 2.10 2.45 0 12 0 49.00 2.35 2.75 2.40 0 0 0
March 18, 2022 1.30 1.65 1.95 0 13 0 50.00 2.95 3.30 2.90 0 0 0
March 18, 2022 0.65 1.00 1.15 0 0 0 52.00 4.30 4.70 4.15 0 0 0
March 18, 2022 0.35 0.60 0.70 0 0 0 54.00 5.90 6.35 5.70 0 0 0
March 18, 2022 0.25 0.45 0.55 0 0 0 55.00 6.75 7.25 6.55 0 0 0
March 18, 2022 0.15 0.35 0.45 0 0 0 56.00 7.70 8.15 7.45 0 0 0
March 18, 2022 0.04 0.25 0.30 0 0 0 58.00 9.65 10.05 9.35 0 0 0
March 18, 2022 0.01 0.15 0.20 0 0 0 60.00 11.60 12.05 11.30 0 0 0
April 14, 2022 8.65 9.10 9.70 0 0 0 40.00 0.35 0.55 0.45 0 0 0
April 14, 2022 6.75 7.25 7.90 0 0 0 42.00 0.55 0.85 0.70 0 0 0
April 14, 2022 5.90 6.35 6.95 0 0 0 43.00 0.75 1.05 0.85 0 0 0
April 14, 2022 5.10 5.50 6.05 0 0 0 44.00 0.95 1.30 1.05 0 0 0
April 14, 2022 4.30 4.70 5.15 0 0 0 45.00 1.20 1.55 1.30 0 0 0
April 14, 2022 3.60 4.00 4.45 0 0 0 46.00 1.50 1.90 1.65 0 0 0
April 14, 2022 2.90 3.30 3.75 0 0 0 47.00 1.90 2.30 2.00 0 0 0
April 14, 2022 2.30 2.75 3.10 0 0 0 48.00 2.30 2.75 2.40 0 0 0
April 14, 2022 1.80 2.20 2.55 0 0 0 49.00 2.85 3.25 2.90 0 0 0
April 14, 2022 1.35 1.80 2.05 0 0 0 50.00 3.45 3.85 3.45 0 0 0
April 14, 2022 0.75 1.10 1.30 0 0 0 52.00 4.80 5.30 4.75 0 0 0
April 14, 2022 0.40 0.70 0.80 0 0 0 54.00 6.45 6.95 6.30 0 0 0
April 14, 2022 0.20 0.45 0.50 0 0 0 56.00 8.20 8.70 8.00 0 0 0
April 14, 2022 0.06 0.30 0.35 0 0 0 58.00 10.10 10.60 9.85 0 0 0
April 14, 2022 0.01 0.20 0.25 0 0 0 60.00 12.00 12.50 11.80 0 0 0
May 20, 2022 5.20 5.65 0 0 0 0 44.00 1.15 1.55 0 0 0 0
May 20, 2022 3.75 4.20 4.60 0 0 0 46.00 1.75 2.20 1.80 0 0 0
May 20, 2022 3.10 3.55 3.95 0 0 0 47.00 2.10 2.60 2.25 0 0 0
May 20, 2022 2.50 3.00 3.30 0 0 0 48.00 2.55 3.05 2.65 0 0 0
May 20, 2022 2.00 2.45 2.80 0 0 0 49.00 3.10 3.55 3.20 0 0 0
May 20, 2022 1.60 2.05 2.30 0 0 0 50.00 3.65 4.15 3.75 0 0 0
May 20, 2022 0.95 1.35 1.55 0 0 0 52.00 5.05 5.50 5.00 0 0 0
May 20, 2022 0.55 0.90 1.00 0 0 0 54.00 6.60 7.10 6.45 0 0 0
May 20, 2022 0.30 0.55 0.65 0 0 0 56.00 8.30 8.90 8.15 0 0 0
May 20, 2022 0.05 0.30 0.35 0 0 0 60.00 12.05 12.60 11.85 0 0 0
June 17, 2022 13.55 14.05 14.65 0 0 0 35.00 0.15 0.35 0.35 0 0 0
June 17, 2022 8.65 9.20 9.85 0 0 0 40.00 0.55 0.85 0.75 0 6 0
June 17, 2022 6.95 7.40 8.00 0 46 0 42.00 0.85 1.20 0.95 0 0 0
June 17, 2022 5.30 5.75 6.20 0 0 0 44.00 1.25 1.70 1.45 0 0 0
June 17, 2022 4.55 5.00 5.50 0 0 0 45.00 1.55 2.00 1.70 0 0 0
June 17, 2022 3.85 4.35 4.75 0 1 0 46.00 1.90 2.35 1.95 0 0 0
June 17, 2022 2.65 3.15 3.50 0 0 0 48.00 2.70 3.25 2.80 0 0 0
June 17, 2022 1.75 2.25 2.45 0 25 0 50.00 3.80 4.30 3.90 0 0 0
June 17, 2022 0.50 0.85 0.90 0 20 0 55.00 7.50 8.05 7.35 0 0 0
June 17, 2022 0.08 0.40 0.40 0 0 0 60.00 12.05 12.60 11.85 0 0 0
June 17, 2022 0 0.10 0.10 0 0 0 70.00 21.95 22.45 21.60 0 0 0
September 16, 2022 13.55 14.05 14.65 0 0 0 35.00 0.25 0.60 0.50 0 3 0
September 16, 2022 8.65 9.35 9.90 0 0 0 40.00 0.85 1.25 1.05 0 121 0
September 16, 2022 7.00 7.55 8.10 0 0 0 42.00 1.25 1.70 1.45 0 0 0
September 16, 2022 5.40 6.05 6.45 0 0 0 44.00 1.75 2.30 1.95 0 0 0
September 16, 2022 4.75 5.30 5.75 0 0 0 45.00 2.10 2.65 2.30 0 0 0
September 16, 2022 4.05 4.65 5.05 0 240 0 46.00 2.45 3.05 2.60 0 0 0
September 16, 2022 2.90 3.50 3.80 0 30 0 48.00 3.40 4.00 3.45 0 0 0
September 16, 2022 2.00 2.60 2.90 0 1 0 50.00 4.50 5.10 4.60 0 240 0
September 16, 2022 0.70 1.15 0.90 0 6 0 55.00 8.20 8.80 8.15 0 5 0
September 16, 2022 0.20 0.55 0.60 0 0 0 60.00 12.55 13.25 12.55 0 0 0
September 16, 2022 0 0.15 0.20 0 0 0 70.00 22.35 22.95 22.15 0 0 0