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: June 19, 2025 at 11:11 a.m.   (Real-time)

  • Last price: 43.250
  • Net change: 0.140
  • Bid price: 43.250
  • Ask price: 43.280
  • 30-day historical volatility: 14.68%
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: 2,811
Volume: 1
Open interest: 1,096
Volume: 0
June 20, 2025 13.20 13.35 13.20 0 20 0 30.00 0 0.05 0.05 0 0 0
June 20, 2025 11.20 11.35 11.20 0 20 0 32.00 0 0.05 0.05 0 0 0
June 20, 2025 9.20 9.35 9.20 0 0 0 34.00 0 0.05 0.05 0 5 0
June 20, 2025 8.20 8.35 8.20 0 0 0 35.00 0 0.05 0.05 0 0 0
June 20, 2025 7.20 7.35 7.20 0 10 0 36.00 0 0.06 0.06 0 20 0
June 20, 2025 6.20 6.35 6.20 0 10 0 37.00 0 0.04 0.05 0 55 0
June 20, 2025 5.20 5.35 5.20 0 0 0 38.00 0 0.05 0.06 0 16 0
June 20, 2025 4.20 4.35 4.20 0 0 0 39.00 0 0.05 0.05 0 0 0
June 20, 2025 3.20 3.35 3.20 0 11 0 40.00 0 0.05 0.05 0 55 0
June 20, 2025 2.20 2.35 2.20 0 0 0 41.00 0 0.06 0.07 0 30 0
June 20, 2025 1.20 1.40 1.30 0 20 0 42.00 0 0.10 0.09 0 23 0
June 20, 2025 0.38 0.50 0.42 0 0 0 43.00 0.11 0.20 0.28 0 38 0
June 20, 2025 0 0.08 0.07 0 80 0 44.00 0.65 0.85 1.05 0 45 0
June 20, 2025 0 0.05 0.05 0 266 0 45.00 1.65 1.80 1.95 0 0 0
June 20, 2025 0 0.05 0.05 0 88 0 46.00 2.65 2.80 2.95 0 0 0
June 20, 2025 0 0.05 0.05 0 332 0 47.00 3.65 3.80 3.95 0 0 0
June 20, 2025 0 0.05 0.05 0 301 0 48.00 4.65 4.80 4.95 0 0 0
June 20, 2025 0 0.05 0.05 0 0 0 49.00 5.65 5.80 5.95 0 0 0
June 20, 2025 0 0.05 0.05 0 50 0 50.00 6.65 6.80 6.95 0 0 0
June 20, 2025 0 0.05 0.05 0 3 0 52.00 8.65 8.80 8.95 0 0 0
June 20, 2025 0 0.04 0.05 0 0 0 55.00 11.65 11.80 11.95 0 0 0
June 20, 2025 0 0.05 0.05 0 0 0 60.00 16.65 16.80 16.95 0 0 0
July 18, 2025 7.20 7.40 7.25 0 20 0 36.00 0.01 0.06 0.06 0 0 0
July 18, 2025 6.20 6.40 6.25 0 20 0 37.00 0.01 0.07 0.08 0 0 0
July 18, 2025 5.20 5.40 5.25 0 0 0 38.00 0.01 0.11 0.11 0 0 0
July 18, 2025 4.20 4.40 4.25 0 20 0 39.00 0.06 0.16 0.17 0 6 0
July 18, 2025 3.25 3.45 3.25 0 0 0 40.00 0.13 0.23 0.26 0 50 0
July 18, 2025 2.30 2.50 2.35 0 0 0 41.00 0.27 0.38 0.42 0 40 0
July 18, 2025 1.45 1.65 1.50 0 0 0 42.00 0.50 0.65 0.70 0 21 0
July 18, 2025 0.75 0.95 0.85 0 0 0 43.00 0.90 1.05 1.15 0 64 0
July 18, 2025 0.33 0.45 0.43 0 14 0 44.00 1.50 1.70 1.80 0 0 0
July 18, 2025 0.13 0.24 0.22 0 311 0 45.00 2.30 2.50 2.60 0 3 0
July 18, 2025 0.02 0.14 0.13 0 76 0 46.00 3.20 3.40 3.55 0 0 0
July 18, 2025 0.01 0.09 0.09 0 0 0 47.00 4.15 4.40 4.55 0 0 0
July 18, 2025 0 0.07 0.07 0 28 0 48.00 5.15 5.35 5.50 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 49.00 6.15 6.35 6.50 0 20 0
July 18, 2025 0 0.05 0.05 0 0 0 50.00 7.15 7.35 7.50 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 52.00 9.15 9.35 9.50 0 0 0
August 15, 2025 7.20 7.40 7.20 0 0 0 36.00 0.05 0.14 0.14 0 0 0
August 15, 2025 6.20 6.40 6.20 0 0 0 37.00 0.10 0.19 0.21 0 0 0
August 15, 2025 5.25 5.45 5.25 0 0 0 38.00 0.18 0.27 0.27 0 3 0
August 15, 2025 4.25 4.50 4.30 0 0 0 39.00 0.29 0.37 0.40 0 1 0
August 15, 2025 3.40 3.55 3.45 0 0 0 40.00 0.45 0.55 0.60 0 10 0
August 15, 2025 2.60 2.75 2.65 0 0 0 41.00 0.65 0.80 0.85 0 230 0
August 15, 2025 1.85 2.00 1.95 0 0 0 42.00 0.95 1.10 1.15 0 0 0
August 15, 2025 1.30 1.45 1.35 0 0 0 43.00 1.35 1.50 1.60 0 1 0
August 15, 2025 0.85 0.95 0.90 0 0 0 44.00 1.95 2.05 2.15 0 5 0
August 15, 2025 0.50 0.65 0.60 0 140 0 45.00 2.60 2.75 2.90 0 0 0
August 15, 2025 0.31 0.39 0.37 0 85 0 46.00 3.40 3.55 3.70 0 5 0
August 15, 2025 0.18 0.25 0.25 0 239 0 47.00 4.25 4.45 4.60 0 0 0
August 15, 2025 0.09 0.18 0.17 0 385 0 48.00 5.20 5.40 5.55 0 0 0
August 15, 2025 0.03 0.13 0.12 0 0 0 49.00 6.15 6.40 6.50 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 52.00 9.15 9.35 9.50 0 0 0
September 19, 2025 8.15 8.40 8.25 0 0 0 35.00 0.07 0.17 0.17 0 36 0
September 19, 2025 7.20 7.40 7.25 0 0 0 36.00 0.13 0.23 0.24 0 0 0
September 19, 2025 6.25 6.50 6.30 0 0 0 37.00 0.21 0.31 0.32 0 0 0
September 19, 2025 5.30 5.50 5.40 0 0 0 38.00 0.32 0.40 0.42 0 0 0
September 19, 2025 4.40 4.65 4.50 0 0 0 39.00 0.46 0.55 0.60 0 20 0
September 19, 2025 3.60 3.80 3.65 0 2 0 40.00 0.65 0.75 0.80 0 78 0
September 19, 2025 2.90 3.05 2.95 0 0 0 41.00 0.90 1.00 1.05 0 0 0
September 19, 2025 2.20 2.40 2.25 0 10 0 42.00 1.25 1.35 1.40 0 16 0
September 19, 2025 1.60 1.80 1.70 0 0 0 43.00 1.65 1.75 1.85 0 50 0
September 19, 2025 1.15 1.30 1.25 0 21 0 44.00 2.15 2.30 2.40 0 13 0
September 19, 2025 0.80 0.95 0.90 0 29 0 45.00 2.80 2.95 3.05 0 5 0
September 19, 2025 0.50 0.65 0.60 0 13 0 46.00 3.50 3.70 3.85 0 6 0
September 19, 2025 0.33 0.42 0.40 0 47 0 47.00 4.30 4.55 4.70 0 0 0
September 19, 2025 0.21 0.29 0.29 0 20 0 48.00 5.20 5.50 5.65 0 0 0
September 19, 2025 0.12 0.22 0.21 0 0 0 49.00 6.15 6.45 6.60 0 0 0
September 19, 2025 0.05 0.17 0.16 0 2 0 50.00 7.15 7.40 7.55 0 0 0
September 19, 2025 0.01 0.10 0.10 0 0 0 52.00 9.10 9.40 9.55 0 0 0
September 19, 2025 0 0.06 0.06 0 30 0 55.00 12.10 12.40 12.55 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 60.00 17.10 17.40 17.55 0 0 0
October 17, 2025 7.20 7.45 7.30 0 0 0 36.00 0.25 0.37 0.37 0 10 0
October 17, 2025 5.35 5.55 5.40 0 0 0 38.00 0.50 0.65 0.65 0 8 0
October 17, 2025 4.50 4.70 4.55 0 0 0 39.00 0.65 0.80 0.85 0 0 0
October 17, 2025 3.70 3.90 3.75 0 0 0 40.00 0.90 1.05 1.10 0 0 0
October 17, 2025 2.95 3.15 3.05 0 0 0 41.00 1.25 1.35 1.40 0 0 0
October 17, 2025 2.30 2.50 2.40 0 0 0 42.00 1.60 1.75 1.80 0 0 0
October 17, 2025 1.75 1.90 1.75 -0.10 0 1 43.00 2.05 2.20 2.30 0 6 0
October 17, 2025 1.25 1.45 1.35 0 0 0 44.00 2.60 2.75 2.85 0 5 0
October 17, 2025 0.90 1.05 1.00 0 5 0 45.00 3.25 3.45 3.55 0 0 0
October 17, 2025 0.60 0.75 0.75 0 4 0 46.00 3.95 4.20 4.30 0 0 0
October 17, 2025 0.43 0.55 0.55 0 5 0 47.00 4.75 5.00 5.15 0 0 0
October 17, 2025 0.28 0.38 0.36 0 0 0 48.00 5.60 5.90 6.00 0 0 0
October 17, 2025 0.02 0.13 0.12 0 0 0 52.00 9.30 9.65 9.75 0 0 0
November 21, 2025 5.40 5.65 5.55 0 0 0 38.00 0.60 0.80 0.85 0 0 0
November 21, 2025 3.80 4.10 3.95 0 0 0 40.00 1.10 1.25 1.30 0 3 0
November 21, 2025 3.15 3.35 3.25 0 0 0 41.00 1.40 1.60 1.65 0 0 0
November 21, 2025 2.50 2.70 2.60 0 0 0 42.00 1.80 2.00 2.05 0 0 0
November 21, 2025 1.95 2.15 2.05 0 0 0 43.00 2.25 2.45 2.50 0 10 0
November 21, 2025 1.45 1.70 1.60 0 0 0 44.00 2.80 3.00 3.05 0 0 0
November 21, 2025 1.05 1.30 1.25 0 0 0 45.00 3.45 3.60 3.70 0 0 0
November 21, 2025 0.75 0.95 0.95 0 2 0 46.00 4.10 4.35 4.45 0 0 0
November 21, 2025 0.55 0.75 0.70 0 0 0 47.00 4.90 5.15 5.25 0 0 0
November 21, 2025 0.40 0.55 0.55 0 0 0 48.00 5.70 6.00 6.10 0 0 0
November 21, 2025 0.05 0.20 0.19 0 0 0 52.00 9.35 9.70 9.85 0 0 0
December 19, 2025 8.15 8.50 8.35 0 0 0 35.00 0.33 0.50 0.50 0 35 0
December 19, 2025 7.20 7.55 7.45 0 0 0 36.00 0.45 0.60 0.60 0 0 0
December 19, 2025 5.50 5.75 5.65 0 0 0 38.00 0.75 0.95 0.95 0 0 0
December 19, 2025 4.00 4.20 4.10 0 22 0 40.00 1.20 1.40 1.45 0 21 0
December 19, 2025 3.30 3.50 3.40 0 0 0 41.00 1.55 1.75 1.80 0 0 0
December 19, 2025 2.65 2.90 2.80 0 2 0 42.00 1.90 2.10 2.20 0 0 0
December 19, 2025 2.15 2.35 2.25 0 0 0 43.00 2.40 2.60 2.65 0 0 0
December 19, 2025 1.65 1.90 1.80 0 8 0 44.00 2.95 3.15 3.20 0 5 0
December 19, 2025 1.25 1.50 1.40 0 0 0 45.00 3.55 3.75 3.85 0 0 0
December 19, 2025 0.95 1.15 1.10 0 7 0 46.00 4.20 4.45 4.55 0 0 0
December 19, 2025 0.50 0.65 0.65 0 11 0 48.00 5.75 6.05 6.20 0 0 0
December 19, 2025 0.27 0.40 0.40 0 0 0 50.00 7.50 7.85 8.00 0 0 0
December 19, 2025 0 0.07 0.07 0 0 0 60.00 17.20 17.55 17.70 0 0 0
March 20, 2026 8.15 8.55 8.45 0 0 0 35.00 0.55 0.75 0.80 0 23 0
March 20, 2026 7.35 7.65 7.55 0 0 0 36.00 0.70 0.95 0.95 0 0 0
March 20, 2026 5.65 5.95 5.85 0 0 0 38.00 1.10 1.35 1.35 0 0 0
March 20, 2026 4.20 4.50 4.35 0 0 0 40.00 1.70 1.90 1.95 0 0 0
March 20, 2026 3.00 3.20 3.15 0 2 0 42.00 2.50 2.70 2.75 0 0 0
March 20, 2026 2.00 2.25 2.15 0 0 0 44.00 3.55 3.75 3.80 0 0 0
March 20, 2026 1.60 1.85 1.80 0 7 0 45.00 4.15 4.35 4.45 0 0 0
March 20, 2026 1.25 1.50 1.45 0 0 0 46.00 4.80 5.05 5.10 0 0 0
March 20, 2026 0.75 0.95 0.95 0 3 0 48.00 6.30 6.55 6.65 0 0 0
March 20, 2026 0.47 0.65 0.60 0 10 0 50.00 7.95 8.25 8.40 0 0 0
March 20, 2026 0 0.12 0.11 0 0 0 60.00 17.30 17.70 17.85 0 0 0
June 19, 2026 8.20 8.65 8.55 0 0 0 35.00 0.85 1.20 1.20 0 0 0
June 19, 2026 4.40 4.80 4.75 0 0 0 40.00 2.20 2.60 2.60 0 0 0
June 19, 2026 3.10 3.70 3.60 0 0 0 42.00 3.00 3.45 3.45 0 0 0
June 19, 2026 2.20 2.70 2.65 0 0 0 44.00 4.10 4.50 4.50 0 0 0
June 19, 2026 1.55 1.95 1.90 0 0 0 46.00 5.30 5.75 5.80 0 0 0
June 19, 2026 0.95 1.30 1.35 0 0 0 48.00 6.65 7.20 7.30 0 0 0
June 19, 2026 0.55 0.90 0.95 0 0 0 50.00 8.30 8.80 8.85 0 0 0