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  (127.37 USD/CAD)

Last update: November 29, 2021 at 7:52 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 42.500
  • Ask price: 42.500
  • 30-day historical volatility: 24.67%
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: 6,758
Volume: 0
Open interest: 2,652
Volume: 0
December 17, 2021 0 0 18.30 0 0 0 25.00 0 0 0.05 0 0 0
December 17, 2021 0 0 17.30 0 0 0 26.00 0 0 0.05 0 0 0
December 17, 2021 0 0 15.30 0 0 0 28.00 0 0 0.06 0 16 0
December 17, 2021 0 0 14.30 0 0 0 29.00 0 0 0.06 0 16 0
December 17, 2021 0 0 13.30 0 40 0 30.00 0 0 0.05 0 5 0
December 17, 2021 0 0 12.30 0 0 0 31.00 0 0 0.06 0 38 0
December 17, 2021 0 0 11.30 0 0 0 32.00 0 0 0.06 0 40 0
December 17, 2021 0 0 10.30 0 2 0 33.00 0 0 0.06 0 26 0
December 17, 2021 0 0 9.30 0 32 0 34.00 0 0 0.09 0 10 0
December 17, 2021 0 0 8.30 0 20 0 35.00 0 0 0.12 0 5 0
December 17, 2021 0 0 7.35 0 0 0 36.00 0 0 0.16 0 0 0
December 17, 2021 0 0 6.35 0 20 0 37.00 0 0 0.19 0 24 0
December 17, 2021 0 0 5.40 0 36 0 38.00 0 0 0.30 0 55 0
December 17, 2021 0 0 4.45 0 0 0 39.00 0 0 0.34 0 20 0
December 17, 2021 0 0 3.55 0 17 0 40.00 0 0 0.32 0 63 0
December 17, 2021 0 0 2.73 0 75 0 41.00 0 0 0.75 0 52 0
December 17, 2021 0 0 2.01 0 46 0 42.00 0 0 0.51 0 69 0
December 17, 2021 0 0 1.44 0 33 0 43.00 0 0 1.54 0 33 0
December 17, 2021 0 0 1.64 0 61 0 44.00 0 0 2.10 0 22 0
December 17, 2021 0.10 0 0.37 0 109 0 45.00 0 0 2.79 0 17 0
December 17, 2021 0 0 0.54 0 526 0 46.00 0 0 3.60 0 20 0
December 17, 2021 0 0.75 0.38 0 125 0 47.00 0 0 4.45 0 0 0
December 17, 2021 0 0 0.30 0 1,320 0 48.00 0 0 5.35 0 10 0
December 17, 2021 0 0 0.09 0 122 0 52.00 0 0 9.25 0 0 0
January 21, 2022 0 0 34.35 0 0 0 9.00 0 0 0.12 0 5 0
January 21, 2022 0 0 33.35 0 0 0 10.00 0 0 0.12 0 26 0
January 21, 2022 0 0 32.30 0 0 0 11.00 0 0 0.12 0 20 0
January 21, 2022 0 0 31.30 0 0 0 12.00 0 0 0.12 0 94 0
January 21, 2022 0 0 30.35 0 0 0 13.00 0 0 0.12 0 10 0
January 21, 2022 0 0 29.30 0 0 0 14.00 0 0 0.12 0 40 0
January 21, 2022 0 0 28.30 0 10 0 15.00 0 0 0.12 0 21 0
January 21, 2022 0 0 27.30 0 0 0 16.00 0 0 0.12 0 146 0
January 21, 2022 0 0 26.25 0 0 0 17.00 0 0 0.12 0 63 0
January 21, 2022 0 0 25.25 0 1 0 18.00 0 0 0.12 0 25 0
January 21, 2022 0 0 24.25 0 0 0 19.00 0 0 0.09 0 22 0
January 21, 2022 0 0 23.25 0 6 0 20.00 0 0 0.09 0 21 0
January 21, 2022 0 0 22.30 0 0 0 21.00 0 0 0.06 0 62 0
January 21, 2022 0 0 21.30 0 200 0 22.00 0 0 0.06 0 5 0
January 21, 2022 0 0 20.30 0 0 0 23.00 0 0 0.06 0 0 0
January 21, 2022 0 0 19.30 0 0 0 24.00 0 0 0.04 0 82 0
January 21, 2022 0 0 18.25 0 17 0 25.00 0 0 0.05 0 70 0
January 21, 2022 0 0 17.25 0 0 0 26.00 0 0 0.05 0 43 0
January 21, 2022 0 0 16.25 0 17 0 27.00 0 0 0.05 0 50 0
January 21, 2022 0 0 15.30 0 5 0 28.00 0 0 0.06 0 58 0
January 21, 2022 0 0 14.30 0 21 0 29.00 0 0 0.08 0 54 0
January 21, 2022 0 14.50 13.30 0 87 0 30.00 0 0 0.09 0 77 0
January 21, 2022 0 0 12.25 0 0 0 31.00 0 0 0.13 0 25 0
January 21, 2022 0 0 11.30 0 17 0 32.00 0 0 0.17 0 30 0
January 21, 2022 0 0 10.30 0 10 0 33.00 0 0 0.21 0 0 0
January 21, 2022 0 0 9.30 0 87 0 34.00 0 0 0.25 0 21 0
January 21, 2022 0 0 8.35 0 0 0 35.00 0 0 0.21 0 37 0
January 21, 2022 0 0 7.40 0 220 0 36.00 0 0 0.28 0 96 0
January 21, 2022 0 0 6.50 0 0 0 37.00 0 0 0.54 0 15 0
January 21, 2022 0 0 5.60 0 132 0 38.00 0 0 0.76 0 29 0
January 21, 2022 0 0 4.80 0 0 0 39.00 0 0 0.95 0 5 0
January 21, 2022 0 0 4.05 0 64 0 40.00 0 0 1.48 0 30 0
January 21, 2022 0 5.65 3.35 0 6 0 41.00 0 0 1.41 0 30 0
January 21, 2022 0 0 2.71 0 88 0 42.00 0 0 2.15 0 38 0
January 21, 2022 0 0 2.15 0 10 0 43.00 0 0 2.24 0 0 0
January 21, 2022 0 0 1.69 0 176 0 44.00 0 0 2.27 0 10 0
January 21, 2022 0 0 0.83 0 56 0 45.00 0 15.00 3.45 0 15 0
January 21, 2022 0 0 1.20 0 20 0 46.00 0 0 4.15 0 10 0
January 21, 2022 0 0 0.54 0 28 0 47.00 0 0 4.90 0 0 0
January 21, 2022 0 0 0.39 0 68 0 48.00 0 0 5.70 0 0 0
January 21, 2022 0 0 0.29 0 1,025 0 49.00 0 0 6.65 0 0 0
January 21, 2022 0 0 0.37 0 39 0 50.00 0 0 7.55 0 0 0
January 21, 2022 0 0 0.23 0 14 0 52.00 0 0 9.40 0 5 0
February 18, 2022 0 0 13.35 0 0 0 30.00 0 0 0.20 0 10 0
February 18, 2022 0 0 12.30 0 0 0 31.00 0 0 0.24 0 0 0
February 18, 2022 0 0 11.40 0 2 0 32.00 0 0 0.25 0 0 0
February 18, 2022 0 0 10.45 0 0 0 33.00 0 0 0.31 0 0 0
February 18, 2022 0 0 9.50 0 1 0 34.00 0 0 0.40 0 10 0
February 18, 2022 0 0 8.55 0 0 0 35.00 0 0 0.49 0 0 0
February 18, 2022 0 0 7.65 0 10 0 36.00 0 0 0.62 0 0 0
February 18, 2022 0 0 6.80 0 0 0 37.00 0 0 0.78 0 0 0
February 18, 2022 0 0 5.95 0 10 0 38.00 0 0 0.97 0 15 0
February 18, 2022 0 0 5.20 0 0 0 39.00 0 0 1.21 0 0 0
February 18, 2022 0 0 4.50 0 4 0 40.00 0 0 1.51 0 5 0
February 18, 2022 0 0 3.80 0 15 0 41.00 0 0 1.85 0 0 0
February 18, 2022 0 0 3.20 0 46 0 42.00 0 0 2.25 0 15 0
February 18, 2022 0 0 2.67 0 10 0 43.00 0 0 2.72 0 10 0
February 18, 2022 0 0 3.00 0 34 0 44.00 0 0 2.44 0 20 0
February 18, 2022 0 0 1.80 0 41 0 45.00 0 0 3.90 0 0 0
February 18, 2022 0 0 1.56 0 6 0 46.00 0 0 4.60 0 30 0
February 18, 2022 0 0 1.19 0 55 0 47.00 0 0 5.30 0 0 0
February 18, 2022 0 0 1.16 0 68 0 48.00 0 0 6.10 0 40 0
February 18, 2022 0 0.50 0.42 0 50 0 52.00 0 0 9.55 0 5 0
March 18, 2022 0 0 18.35 0 0 0 25.00 0 0 0.09 0 111 0
March 18, 2022 0 0 15.35 0 0 0 28.00 0 0 0.20 0 20 0
March 18, 2022 0 0 13.40 0 0 0 30.00 0 0 0.29 0 16 0
March 18, 2022 0 0 12.40 0 0 0 31.00 0 0 0.33 0 44 0
March 18, 2022 0 0 11.45 0 16 0 32.00 0.15 0 0.40 0 21 0
March 18, 2022 0 0 10.45 0 0 0 33.00 0 0 0.49 0 0 0
March 18, 2022 0 0 9.60 0 15 0 34.00 0 0 0.59 0 0 0
March 18, 2022 0 0 8.65 0 0 0 35.00 0 0 0.73 0 5 0
March 18, 2022 0 0 7.80 0 26 0 36.00 0 0 0.91 0 0 0
March 18, 2022 0 0 7.00 0 0 0 37.00 0 0 1.11 0 0 0
March 18, 2022 0 0 6.20 0 14 0 38.00 0 0 1.35 0 5 0
March 18, 2022 0 0 5.45 0 76 0 39.00 0 0 1.61 0 5 0
March 18, 2022 0 0 4.80 0 60 0 40.00 0 0 1.93 0 2 0
March 18, 2022 0 0 4.15 0 10 0 41.00 0 0 2.33 0 0 0
March 18, 2022 0 0 3.55 0 181 0 42.00 0 0 2.75 0 0 0
March 18, 2022 0 0 3.00 0 5 0 43.00 0 0 3.25 0 0 0
March 18, 2022 0 0 2.55 0 44 0 44.00 0 0 3.80 0 0 0
March 18, 2022 0 0 2.14 0 16 0 45.00 0 0 4.40 0 0 0
March 18, 2022 0 0 2.13 0 9 0 46.00 0 0 5.05 0 0 0
March 18, 2022 0 0 1.55 0 12 0 47.00 0 0 5.80 0 0 0
March 18, 2022 0 0 1.25 0 12 0 48.00 0 0 6.55 0 5 0
March 18, 2022 0 0 0.60 0 5 0 52.00 0 0 9.95 0 0 0
April 14, 2022 0 0 8.00 0 0 0 36.00 0 0 1.12 0 20 0
April 14, 2022 0 0 6.45 0 10 0 38.00 0 0 1.62 0 25 0
April 14, 2022 0 0 5.75 0 0 0 39.00 0 0 1.95 0 0 0
April 14, 2022 0 0 5.10 0 15 0 40.00 0 0 2.28 0 5 0
April 14, 2022 0 0 4.45 0 0 0 41.00 0 0 2.63 0 0 0
April 14, 2022 0 0 3.90 0 5 0 42.00 0 0 3.10 0 0 0
April 14, 2022 0 0 3.40 0 0 0 43.00 0 0 3.60 0 0 0
April 14, 2022 0 0 2.89 0 0 0 44.00 0 0 4.15 0 0 0
April 14, 2022 0 0 2.48 0 0 0 45.00 0 0 4.75 0 0 0
April 14, 2022 0 0 2.14 0 0 0 46.00 0 0 5.40 0 0 0
April 14, 2022 0 0 2.10 0 20 0 47.00 0 0 6.10 0 0 0
April 14, 2022 0 0 1.56 0 0 0 48.00 0 0 6.90 0 10 0
April 14, 2022 0 0 0.82 0 0 0 52.00 0 0 10.15 0 0 0
May 20, 2022 0 0 6.95 0 0 0 38.00 0 0 2.08 0 0 0
May 20, 2022 0 0 0 0 0 0 39.00 0 0 0 0 0 0
May 20, 2022 0 0 5.50 0 0 0 40.00 0 0 2.74 0 0 0
May 20, 2022 0 0 4.95 0 0 0 41.00 0 0 3.20 0 0 0
May 20, 2022 0 0 4.40 0 0 0 42.00 0 0 3.60 0 0 0
May 20, 2022 0 0 3.85 0 0 0 43.00 0 0 4.10 0 0 0
May 20, 2022 0 0 3.40 0 12 0 44.00 0 0 4.65 0 0 0
May 20, 2022 0 0 2.98 0 5 0 45.00 0 0 5.30 0 0 0
May 20, 2022 0 0 2.61 0 0 0 46.00 0 0 5.90 0 0 0
May 20, 2022 0 0 2.28 0 0 0 47.00 0 0 6.60 0 0 0
May 20, 2022 0 0 1.99 0 0 0 48.00 0 0 7.30 0 0 0
May 20, 2022 0 0 1.15 0 0 0 52.00 0 0 10.45 0 10 0
June 17, 2022 0 0 18.40 0 0 0 25.00 0 0 0.32 0 15 0
June 17, 2022 0 0 15.45 0 0 0 28.00 0 0 0.49 0 5 0
June 17, 2022 0 0 13.60 0 0 0 30.00 0 0 0.70 0 60 0
June 17, 2022 0 0 11.50 0 10 0 32.00 0 0 0.92 0 0 0
June 17, 2022 0 0 10.10 0 5 0 34.00 0 0 1.28 0 0 0
June 17, 2022 0 0 9.25 0 5 0 35.00 0 0 1.51 0 0 0
June 17, 2022 0 0 8.50 0 17 0 36.00 0 0 1.77 0 15 0
June 17, 2022 0 0 7.05 0 28 0 38.00 0 0 2.37 0 0 0
June 17, 2022 0 0 5.75 0 11 0 40.00 0 0 3.10 0 15 0
June 17, 2022 0 0 4.60 0 100 0 42.00 0 0 4.00 0 0 0
June 17, 2022 0 9.00 4.10 0 0 0 44.00 0 0 5.05 0 5 0
June 17, 2022 0 0 3.25 0 30 0 45.00 0 0 5.65 0 0 0
June 17, 2022 0 0 2.86 0 0 0 46.00 0 0 6.25 0 0 0
June 17, 2022 0 0 2.23 0 5 0 48.00 0 0 7.75 0 0 0
June 17, 2022 0 0 1.73 0 15 0 50.00 0 0 9.25 0 0 0
June 17, 2022 0 0.60 0.51 0 5 0 60.00 0 0 18.05 0 0 0
September 16, 2022 0 0 18.45 0 0 0 25.00 0 0 0.53 0 0 0
September 16, 2022 0 0 13.85 0 10 0 30.00 0 0 1.06 0 5 0
September 16, 2022 0 0 12.05 0 2 0 32.00 0 0 1.54 0 8 0
September 16, 2022 0 0 10.55 0 0 0 34.00 0 0 1.93 0 100 0
September 16, 2022 0 0 9.75 0 0 0 35.00 0 0 2.21 0 0 0
September 16, 2022 0 0 9.05 0 0 0 36.00 0 7.00 2.53 0 0 0
September 16, 2022 0 0 7.70 0 11 0 38.00 0 0 3.25 0 11 0
September 16, 2022 0 0 6.50 0 100 0 40.00 0 0 4.05 0 3 0
September 16, 2022 0 0 5.40 0 195 0 42.00 0 0 5.00 0 10 0
September 16, 2022 0 0 4.50 0 206 0 44.00 0 0 6.00 0 0 0
September 16, 2022 0 0 4.10 0 68 0 45.00 0 0 6.65 0 0 0
September 16, 2022 0 0 3.75 0 0 0 46.00 0 0 7.30 0 0 0
September 16, 2022 0 0 3.05 0 0 0 48.00 0 0 8.60 0 0 0
September 16, 2022 0 0 2.50 0 6 0 50.00 0 0 10.15 0 0 0
September 16, 2022 0 0 0.94 0 1 0 60.00 0 0 18.50 0 5 0