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.

IMO – Imperial Oil Limited

Last update: September 7, 2025 at 2:28 p.m.   (Real-time)

  • Last price: 120.900
  • Net change: -0.030
  • Bid price: 120.000
  • Ask price: 121.400
  • 30-day historical volatility: 12.80%
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: 4,505
Volume: 1,264
Open interest: 7,278
Volume: 75
September 12, 2025 (Weekly) 14.70 15.35 15.35 0 0 0 106.00 0 0.17 0.17 0 0 0
September 12, 2025 (Weekly) 12.65 13.35 13.35 0 0 0 108.00 0 0.18 0.18 0 0 0
September 12, 2025 (Weekly) 10.70 11.35 11.35 0 0 0 110.00 0 0.19 0.19 0 0 0
September 12, 2025 (Weekly) 8.65 9.35 9.35 0 0 0 112.00 0 0.20 0.20 0 0 0
September 12, 2025 (Weekly) 6.70 7.40 7.40 0 0 0 114.00 0.02 0.28 0.28 0 3 0
September 12, 2025 (Weekly) 5.00 5.50 5.50 0 0 0 116.00 0.04 0.40 0.40 0 0 0
September 12, 2025 (Weekly) 3.30 3.75 3.75 0 0 0 118.00 0.31 0.68 0.68 0 0 0
September 12, 2025 (Weekly) 1.90 2.23 2.23 0 0 0 120.00 0.85 1.22 1.22 0 4 0
September 12, 2025 (Weekly) 0.82 1.13 1.13 -0.40 29 12 122.00 1.79 2.11 2.11 0 0 0
September 12, 2025 (Weekly) 0.18 0.57 0.57 0 25 0 124.00 3.10 3.70 3.70 0 12 0
September 12, 2025 (Weekly) 0.01 0.30 0.30 0 30 0 126.00 4.85 5.40 5.40 0 0 0
September 12, 2025 (Weekly) 0 0.20 0.20 0 0 0 128.00 6.70 7.40 7.40 0 0 0
September 12, 2025 (Weekly) 0 0.18 0.18 0 0 0 130.00 8.70 9.40 9.40 0 0 0
September 12, 2025 (Weekly) 0 0.17 0.17 0 0 0 132.00 10.70 11.40 11.40 0 0 0
September 26, 2025 (Weekly) 14.85 15.60 15.60 0 0 0 106.00 0.15 0.32 0.32 0 5 0
September 26, 2025 (Weekly) 12.90 13.65 13.65 0 0 0 108.00 0.01 0.38 0.38 0 0 0
September 26, 2025 (Weekly) 11.00 11.75 11.75 0 0 0 110.00 0.10 0.47 0.47 0 0 0
September 26, 2025 (Weekly) 9.30 9.95 9.95 0 0 0 112.00 0.22 0.62 0.62 0 0 0
September 26, 2025 (Weekly) 7.25 8.15 8.15 0 0 0 114.00 0.41 0.87 0.87 0 0 0
September 26, 2025 (Weekly) 5.65 6.50 6.50 0 0 0 116.00 0.73 1.19 1.19 0 0 0
September 26, 2025 (Weekly) 4.30 4.85 4.85 0 0 0 118.00 1.14 1.60 1.60 0 0 0
September 26, 2025 (Weekly) 3.00 3.45 3.45 0 0 0 120.00 1.80 2.22 2.22 0 0 0
September 26, 2025 (Weekly) 1.79 2.25 2.25 0 600 0 122.00 2.56 3.20 3.20 0 2 0
September 26, 2025 (Weekly) 0.96 1.46 1.46 0 0 0 124.00 3.75 4.45 4.45 0 0 0
September 26, 2025 (Weekly) 0.42 0.92 0.92 0 4 0 126.00 5.20 5.90 5.90 0 0 0
September 26, 2025 (Weekly) 0.11 0.61 0.61 0 0 0 128.00 6.85 7.70 7.70 0 0 0
September 26, 2025 (Weekly) 0.04 0.42 0.42 0 0 0 130.00 8.70 9.55 9.55 0 0 0
September 26, 2025 (Weekly) 0.01 0.31 0.31 0 0 0 132.00 10.70 11.45 11.45 0 0 0
October 3, 2025 (Weekly) 13.10 13.90 13.90 0 0 0 108.00 0.14 0.57 0.57 0 0 0
October 3, 2025 (Weekly) 11.35 12.05 12.05 0 0 0 110.00 0.26 0.67 0.67 0 0 0
October 3, 2025 (Weekly) 9.55 10.20 10.20 0 0 0 112.00 0.43 0.88 0.88 0 0 0
October 3, 2025 (Weekly) 7.80 8.55 8.55 0 0 0 114.00 0.71 1.15 1.15 0 2 0
October 3, 2025 (Weekly) 6.25 6.90 6.90 0 0 0 116.00 1.06 1.49 1.49 0 0 0
October 3, 2025 (Weekly) 4.70 5.35 5.35 0 0 0 118.00 1.61 1.95 1.95 0 0 0
October 3, 2025 (Weekly) 3.45 3.90 3.90 0 0 0 120.00 2.25 2.78 2.63 0 0 0
October 3, 2025 (Weekly) 2.35 2.80 2.80 0 0 0 122.00 3.15 3.65 3.65 0 2 0
October 3, 2025 (Weekly) 1.55 1.80 1.80 0 10 0 124.00 4.35 4.75 4.75 0 0 0
October 3, 2025 (Weekly) 0.90 1.20 1.20 0 1,018 0 126.00 5.60 6.20 6.20 0 0 0
October 3, 2025 (Weekly) 0.47 0.80 0.80 -0.33 0 1,200 128.00 7.10 7.80 7.80 0 0 0
October 3, 2025 (Weekly) 0.20 0.50 0.50 0 0 0 130.00 8.90 9.65 9.65 0 0 0
October 3, 2025 (Weekly) 0.01 0.43 0.43 0 0 0 132.00 10.70 11.50 11.50 0 0 0
October 10, 2025 (Weekly) 8.20 8.85 8.85 0 0 0 114.00 0.97 1.40 1.40 0 0 0
October 10, 2025 (Weekly) 6.60 7.25 7.25 0 0 0 116.00 1.37 1.79 1.79 0 0 0
October 10, 2025 (Weekly) 5.10 5.65 5.65 0 0 0 118.00 1.93 2.29 2.29 0 5 0
October 10, 2025 (Weekly) 3.80 4.30 4.30 0 0 0 120.00 2.57 3.10 3.10 0 0 0
October 10, 2025 (Weekly) 2.74 3.20 3.20 0 0 0 122.00 3.45 4.00 4.00 0 0 0
October 10, 2025 (Weekly) 1.91 2.20 2.20 0 6 0 124.00 4.60 5.10 5.10 0 0 0
October 10, 2025 (Weekly) 1.22 1.50 1.50 0 0 0 126.00 5.85 6.45 6.45 0 0 0
October 10, 2025 (Weekly) 0.70 1.00 1.00 0 0 0 128.00 7.30 7.95 7.95 0 0 0
October 10, 2025 (Weekly) 0.35 0.78 0.78 0 0 0 130.00 8.95 9.75 9.75 0 0 0
October 10, 2025 (Weekly) 0.16 0.56 0.56 0 0 0 132.00 10.80 11.55 11.55 0 0 0
October 24, 2025 (Weekly) 8.50 9.50 9.50 0 0 0 114.00 1.38 1.84 1.84 0 0 0
October 24, 2025 (Weekly) 6.90 7.95 7.95 0 0 0 116.00 1.81 2.27 2.27 0 0 0
October 24, 2025 (Weekly) 5.40 6.50 6.50 0 0 0 118.00 2.25 2.99 2.99 0 0 0
October 24, 2025 (Weekly) 4.30 5.00 5.00 0 0 0 120.00 2.95 3.60 3.60 0 0 0
October 24, 2025 (Weekly) 3.15 3.85 3.85 0 0 0 122.00 3.85 4.50 4.50 -2.10 0 20
October 24, 2025 (Weekly) 2.22 2.96 2.96 0 0 0 124.00 4.90 5.60 5.60 0 0 0
October 24, 2025 (Weekly) 1.63 2.09 2.09 0 0 0 126.00 6.00 7.10 7.10 0 0 0
October 24, 2025 (Weekly) 1.06 1.52 1.52 0 0 0 128.00 7.45 8.50 8.50 0 0 0
October 24, 2025 (Weekly) 0.65 1.15 1.15 0 0 0 130.00 9.15 10.10 10.10 0 0 0
September 19, 2025 52.55 53.40 53.40 0 0 0 68.00 0 0.20 0.20 0 28 0
September 19, 2025 50.70 51.40 51.40 0 0 0 70.00 0 0.20 0.20 0 37 0
September 19, 2025 48.55 49.40 49.40 0 0 0 72.00 0 0.20 0.20 0 12 0
September 19, 2025 46.55 47.40 47.40 0 0 0 74.00 0 0.20 0.20 0 0 0
September 19, 2025 44.55 45.40 45.40 0 0 0 76.00 0 0.20 0.20 0 0 0
September 19, 2025 42.70 43.40 43.40 0 0 0 78.00 0 0.20 0.20 0 0 0
September 19, 2025 40.55 41.40 41.40 0 0 0 80.00 0 0.20 0.20 0 16 0
September 19, 2025 38.70 39.40 39.40 0 0 0 82.00 0 0.20 0.20 0 0 0
September 19, 2025 36.70 37.40 37.40 0 0 0 84.00 0 0.20 0.20 0 0 0
September 19, 2025 35.70 36.40 36.40 0 0 0 85.00 0 0.20 0.20 0 23 0
September 19, 2025 34.70 35.40 35.40 0 0 0 86.00 0 0.20 0.20 0 0 0
September 19, 2025 32.70 33.40 33.40 0 0 0 88.00 0 0.20 0.20 0 0 0
September 19, 2025 30.70 31.40 31.40 0 0 0 90.00 0 0.20 0.20 0 16 0
September 19, 2025 28.70 29.40 29.40 0 0 0 92.00 0 0.20 0.20 0 0 0
September 19, 2025 26.70 27.40 27.40 0 0 0 94.00 0 0.20 0.20 0 0 0
September 19, 2025 25.70 26.40 26.40 0 0 0 95.00 0 0.20 0.20 0 2,903 0
September 19, 2025 24.70 25.40 25.40 0 0 0 96.00 0 0.20 0.20 0 2 0
September 19, 2025 22.70 23.45 23.45 0 0 0 98.00 0 0.20 0.20 0 1 0
September 19, 2025 20.70 21.45 21.45 0 0 0 100.00 0 0.20 0.20 0 29 0
September 19, 2025 15.75 16.45 16.45 0 0 0 105.00 0 0.22 0.22 0 17 0
September 19, 2025 14.70 15.45 15.45 0 0 0 106.00 0 0.23 0.23 0 0 0
September 19, 2025 12.75 13.50 13.50 0 0 0 108.00 0.01 0.25 0.25 0 0 0
September 19, 2025 10.75 11.50 11.50 0 0 0 110.00 0.02 0.33 0.33 0 2,928 0
September 19, 2025 8.85 9.50 9.50 0 0 0 112.00 0.05 0.41 0.41 0 0 0
September 19, 2025 7.10 7.80 7.80 0 0 0 114.00 0.18 0.54 0.54 0 0 0
September 19, 2025 6.10 6.85 6.85 0 36 0 115.00 0.28 0.61 0.61 0 10 0
September 19, 2025 5.15 5.90 5.90 0 0 0 116.00 0.40 0.77 0.77 0 0 0
September 19, 2025 3.70 4.30 4.30 0 0 0 118.00 0.80 1.18 1.18 0 0 0
September 19, 2025 2.30 2.96 2.96 -0.30 1,097 5 120.00 1.40 1.80 1.80 -0.01 11 10
September 19, 2025 1.32 1.78 1.78 0 0 0 122.00 2.18 2.75 2.75 0 41 0
September 19, 2025 0.57 1.03 1.03 0 4 0 124.00 3.40 4.05 4.05 0 20 0
September 19, 2025 0.34 0.80 0.80 0 250 0 125.00 4.25 4.85 4.85 0 250 0
September 19, 2025 0.15 0.61 0.61 0 10 0 126.00 5.05 5.70 5.70 0 0 0
September 19, 2025 0.02 0.37 0.37 0 0 0 128.00 6.70 7.50 7.50 0 0 0
September 19, 2025 0.01 0.27 0.27 0 10 0 130.00 8.70 9.45 9.45 0 0 0
September 19, 2025 0 0.22 0.22 0 0 0 132.00 10.60 11.45 11.45 0 0 0
September 19, 2025 0 0.20 0.20 0 33 0 135.00 13.60 14.45 14.45 0 0 0
September 19, 2025 0 0.20 0.20 0 20 0 140.00 18.60 19.45 19.45 0 0 0
October 17, 2025 42.70 43.60 43.60 0 0 0 78.00 0 0.23 0.23 0 20 0
October 17, 2025 40.85 41.60 41.60 0 0 0 80.00 0 0.24 0.24 0 0 0
October 17, 2025 38.85 39.65 39.65 0 0 0 82.00 0 0.24 0.24 0 0 0
October 17, 2025 36.85 37.65 37.65 0 0 0 84.00 0 0.25 0.25 0 0 0
October 17, 2025 34.90 35.65 35.65 0 0 0 86.00 0.01 0.27 0.27 0 0 0
October 17, 2025 32.90 33.70 33.70 0 0 0 88.00 0.01 0.28 0.28 0 9 0
October 17, 2025 30.95 31.70 31.70 0 0 0 90.00 0.01 0.30 0.30 0 0 0
October 17, 2025 28.95 29.75 29.75 0 0 0 92.00 0.01 0.33 0.33 0 0 0
October 17, 2025 27.00 27.80 27.80 0 0 0 94.00 0.01 0.37 0.37 0 0 0
October 17, 2025 25.05 25.85 25.85 0 0 0 96.00 0.01 0.41 0.41 0 0 0
October 17, 2025 23.10 23.90 23.90 0 0 0 98.00 0.02 0.44 0.44 0 0 0
October 17, 2025 21.15 21.95 21.95 0 0 0 100.00 0.06 0.50 0.50 0 7 0
October 17, 2025 16.35 17.15 17.15 0 5 0 105.00 0.24 0.69 0.69 0 33 0
October 17, 2025 11.45 12.60 12.60 0 14 0 110.00 0.60 1.05 1.05 0 12 1
October 17, 2025 7.40 8.30 8.30 0 14 0 115.00 1.36 1.80 1.80 0 14 1
October 17, 2025 4.00 4.65 4.65 0 31 0 120.00 2.66 3.35 3.35 -0.30 63 42
October 17, 2025 1.68 2.14 2.14 0 10 1 125.00 5.20 5.95 5.95 0 0 0
October 17, 2025 0.45 0.80 0.80 0 10 1 130.00 9.00 9.80 9.80 0 0 0
October 17, 2025 0.01 0.45 0.45 0 0 0 135.00 13.60 14.50 14.50 0 0 0
October 17, 2025 0.01 0.30 0.30 0 0 0 140.00 18.60 19.45 19.45 0 0 0
October 17, 2025 0 0.25 0.25 0 0 0 145.00 23.65 24.45 24.45 0 0 0
November 21, 2025 31.35 32.35 32.35 0 0 0 90.00 0.14 0.62 0.62 0 1 0
November 21, 2025 29.40 30.40 30.40 0 0 0 92.00 0.20 0.68 0.68 0 0 0
November 21, 2025 27.50 28.55 28.55 0 0 0 94.00 0.26 0.74 0.74 0 0 0
November 21, 2025 25.60 26.65 26.65 0 0 0 96.00 0.34 0.82 0.82 0 0 0
November 21, 2025 23.70 24.75 24.75 0 0 0 98.00 0.43 0.91 0.91 0 20 0
November 21, 2025 21.80 22.85 22.85 0 0 0 100.00 0.59 1.04 1.04 0 50 0
November 21, 2025 17.30 18.25 18.25 0 0 0 105.00 0.95 1.45 1.45 0 10 0
November 21, 2025 13.00 13.90 13.90 0 3 0 110.00 1.66 2.11 2.11 0 50 0
November 21, 2025 9.15 10.00 10.00 -0.95 300 12 115.00 2.63 3.25 3.25 0 18 0
November 21, 2025 6.00 6.60 6.60 0 266 0 120.00 4.35 5.00 5.00 0 30 0
November 21, 2025 3.50 4.00 4.00 -0.75 13 2 125.00 6.70 7.55 7.55 0 20 0
November 21, 2025 1.82 2.28 2.28 0 42 0 130.00 10.05 10.95 10.95 0 0 0
November 21, 2025 0.83 1.10 1.10 0 10 0 135.00 14.00 14.95 14.95 0 0 0
November 21, 2025 0.30 0.59 0.59 0 0 0 140.00 18.65 19.65 19.65 0 0 0
November 21, 2025 0.04 0.49 0.49 0 0 0 145.00 23.55 24.55 24.55 0 0 0
December 19, 2025 50.95 52.05 52.05 0 0 0 70.00 0.01 0.45 0.45 0 142 0
December 19, 2025 46.00 47.10 47.10 0 0 0 75.00 0.02 0.49 0.49 0 2 0
December 19, 2025 41.15 42.25 42.25 0 1 0 80.00 0.08 0.41 0.41 0 44 0
December 19, 2025 36.30 37.35 37.35 0 0 0 85.00 0.19 0.67 0.67 0 15 0
December 19, 2025 31.45 32.55 32.55 0 1 0 90.00 0.34 0.83 0.83 0 18 0
December 19, 2025 26.65 27.75 27.75 0 10 0 95.00 0.57 1.06 1.06 0 47 0
December 19, 2025 25.70 26.80 26.80 0 0 0 96.00 0.68 1.12 1.12 0 0 0
December 19, 2025 23.90 24.90 24.90 0 0 0 98.00 0.81 1.26 1.26 0 0 0
December 19, 2025 22.05 23.05 23.05 0 35 0 100.00 0.93 1.42 1.42 0 13 0
December 19, 2025 17.20 18.65 18.65 0 0 0 105.00 1.48 1.97 1.97 0 20 0
December 19, 2025 13.00 14.40 14.40 0 24 0 110.00 2.18 2.86 2.86 0 3 0
December 19, 2025 9.65 10.60 10.60 0 5 0 115.00 3.55 4.15 4.15 0 4 0
December 19, 2025 6.40 7.45 7.45 0 25 0 120.00 5.20 6.10 6.10 0 3 0
December 19, 2025 4.10 4.80 4.80 -0.40 12 1 125.00 7.75 8.70 8.70 0 1 0
December 19, 2025 2.30 3.05 3.05 0 10 0 130.00 10.65 11.90 11.90 0 0 0
December 19, 2025 1.30 1.60 1.60 0 5 0 135.00 14.40 15.75 15.75 0 0 0
December 19, 2025 0.63 0.90 0.90 0 11 0 140.00 18.90 20.20 20.20 0 0 0
December 19, 2025 0.25 0.50 0.50 0 0 0 145.00 23.60 24.75 24.75 0 0 0
January 16, 2026 25.80 27.00 27.00 0 1 0 96.00 0.93 1.33 1.33 0 0 0
January 16, 2026 24.00 25.15 25.15 0 0 0 98.00 0.99 1.49 1.49 0 0 0
January 16, 2026 22.25 23.40 23.40 0 0 0 100.00 1.18 1.68 1.68 0 0 0
January 16, 2026 17.65 18.95 18.95 0 0 0 105.00 1.82 2.32 2.32 0 0 0
January 16, 2026 13.45 14.85 14.85 0 0 0 110.00 2.60 3.30 3.30 0 0 0
January 16, 2026 10.15 11.15 11.15 0 12 0 115.00 3.95 4.65 4.65 0 30 0
January 16, 2026 7.40 8.10 8.10 0 10 0 120.00 5.70 6.60 6.60 0 0 0
January 16, 2026 4.70 5.50 5.50 0 40 0 125.00 8.20 9.20 9.20 0 0 0
January 16, 2026 3.00 3.50 3.50 0 10 0 130.00 11.10 12.40 12.40 0 0 0
January 16, 2026 1.74 2.24 2.24 -0.38 20 20 135.00 14.70 16.10 16.10 0 0 0
January 16, 2026 0.95 1.45 1.45 0 0 0 140.00 19.05 20.35 20.35 0 0 0
January 16, 2026 0.47 0.70 0.70 0 0 0 145.00 23.65 24.90 24.90 0 0 0
February 20, 2026 24.55 25.80 25.80 0 0 0 98.00 1.54 1.98 1.98 0 0 0
February 20, 2026 22.80 24.05 24.05 0 0 0 100.00 1.77 2.22 2.22 0 0 0
February 20, 2026 18.65 19.85 19.85 0 0 0 105.00 2.34 3.05 3.05 -0.15 1 1
February 20, 2026 14.90 15.90 15.90 0 0 0 110.00 3.50 4.15 4.15 0 0 0
February 20, 2026 11.40 12.35 12.35 0 0 0 115.00 4.90 5.65 5.65 0 0 0
February 20, 2026 8.50 9.30 9.30 0 0 0 120.00 6.75 7.65 7.65 0 0 0
February 20, 2026 5.80 6.80 6.80 0 0 0 125.00 9.25 10.25 10.25 0 0 0
February 20, 2026 4.00 4.70 4.70 0 0 0 130.00 12.20 13.30 13.30 0 0 0
February 20, 2026 2.54 3.30 3.30 0 0 0 135.00 15.70 16.85 16.85 0 0 0
February 20, 2026 1.69 2.19 2.19 0 0 0 140.00 19.65 20.90 20.90 0 0 0
February 20, 2026 1.03 1.53 1.53 0 0 0 145.00 24.10 25.30 25.30 0 0 0
March 20, 2026 51.00 52.40 52.40 0 0 0 70.00 0.19 0.40 0.40 0 100 0
March 20, 2026 46.00 47.55 47.55 0 0 0 75.00 0.32 0.81 0.81 0 6 0
March 20, 2026 41.30 42.80 42.80 0 12 0 80.00 0.50 0.99 0.99 0 4 0
March 20, 2026 36.75 38.10 38.10 0 1 0 85.00 0.73 1.23 1.23 0 3 0
March 20, 2026 32.10 33.45 33.45 0 0 0 90.00 1.06 1.56 1.56 0 5 0
March 20, 2026 27.70 29.05 29.05 0 0 0 95.00 1.52 2.02 2.02 0 0 0
March 20, 2026 23.30 24.40 24.40 0 0 0 100.00 2.01 2.75 2.75 0 0 0
March 20, 2026 15.35 16.45 16.45 0 14 0 110.00 4.05 4.85 4.85 0 0 0
March 20, 2026 9.10 9.85 9.85 0 180 0 120.00 7.65 8.65 8.65 0 30 0
March 20, 2026 4.60 5.25 5.25 0 50 0 130.00 13.00 14.20 14.20 0 0 0
March 20, 2026 2.06 2.55 2.55 -0.20 79 10 140.00 20.30 21.60 21.60 0 5 0
March 20, 2026 0.27 0.50 0.50 0 1 0 160.00 38.25 39.50 39.50 0 0 0
June 19, 2026 32.50 33.90 33.90 0 0 0 90.00 1.43 2.52 2.52 0 41 0
June 19, 2026 28.20 29.70 29.70 0 1 0 95.00 2.50 3.20 3.20 0 0 0
June 19, 2026 24.05 25.60 25.60 0 0 0 100.00 3.30 4.05 4.05 0 3 0
June 19, 2026 16.50 18.00 18.00 0 10 0 110.00 5.65 6.35 6.35 0 0 0
June 19, 2026 10.35 11.80 11.80 0 15 0 120.00 9.15 10.40 10.40 0 2 0
June 19, 2026 6.15 7.30 7.30 0 10 0 130.00 14.45 15.85 15.85 0 0 0
June 19, 2026 3.15 4.30 4.30 0 0 0 140.00 21.30 22.85 22.85 0 0 0
June 19, 2026 0.35 1.44 1.44 0 0 0 160.00 38.45 40.00 40.00 0 0 0