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: August 14, 2022 at 2:29 p.m.   (Real-time)

  • Last price: 58.870
  • Net change: 0.100
  • Bid price: 58.730
  • Ask price: 59.000
  • 30-day historical volatility: 33.07%
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: 10,706
Volume: 69
Open interest: 8,734
Volume: 0
August 26, 2022 (Weekly) 7.85 8.25 8.25 0 0 0 51.00 0.04 0.10 0.10 0 0 0
August 26, 2022 (Weekly) 6.85 7.30 7.30 0 0 0 52.00 0.10 0.15 0.15 0 0 0
August 26, 2022 (Weekly) 5.90 6.40 6.40 0 0 0 53.00 0.16 0.23 0.23 0 0 0
August 26, 2022 (Weekly) 5.00 5.45 5.45 0 0 0 54.00 0.27 0.36 0.36 0 0 0
August 26, 2022 (Weekly) 4.15 4.65 4.65 0 0 0 55.00 0.40 0.54 0.54 0 0 0
August 26, 2022 (Weekly) 3.35 3.85 3.85 0 0 0 56.00 0.59 0.74 0.74 0 0 0
August 26, 2022 (Weekly) 2.66 2.95 2.95 0 0 0 57.00 0.84 1.00 1.00 0 0 0
August 26, 2022 (Weekly) 2.09 2.28 2.28 0 0 0 58.00 1.17 1.30 1.30 0 0 0
August 26, 2022 (Weekly) 1.53 1.73 1.73 0 0 0 59.00 1.60 1.78 1.78 0 0 0
August 26, 2022 (Weekly) 1.07 1.26 1.26 0 2 0 60.00 2.14 2.30 2.30 0 0 0
August 26, 2022 (Weekly) 0.65 0.90 0.90 0 0 0 61.00 2.69 2.94 2.94 0 0 0
August 26, 2022 (Weekly) 0.38 0.60 0.60 0 0 0 62.00 3.30 3.85 3.85 0 0 0
August 26, 2022 (Weekly) 0.19 0.38 0.38 0 0 0 63.00 4.10 4.65 4.65 0 0 0
September 2, 2022 (Weekly) 7.90 8.35 8.35 0 0 0 51.00 0.19 0.25 0.25 0 0 0
September 2, 2022 (Weekly) 6.95 7.35 7.35 0 0 0 52.00 0.27 0.37 0.37 0 0 0
September 2, 2022 (Weekly) 6.05 6.50 6.50 0 0 0 53.00 0.39 0.49 0.49 0 0 0
September 2, 2022 (Weekly) 5.20 5.65 5.65 0 0 0 54.00 0.54 0.68 0.68 0 0 0
September 2, 2022 (Weekly) 4.40 4.90 4.90 0 0 0 55.00 0.73 0.91 0.91 0 0 0
September 2, 2022 (Weekly) 3.60 4.05 4.05 0 0 0 56.00 0.97 1.17 1.17 0 0 0
September 2, 2022 (Weekly) 2.94 3.35 3.35 0 0 0 57.00 1.28 1.50 1.50 0 0 0
September 2, 2022 (Weekly) 2.43 2.67 2.67 0 0 0 58.00 1.66 1.90 1.90 0 0 0
September 2, 2022 (Weekly) 1.88 2.11 2.11 0 0 0 59.00 2.12 2.38 2.38 0 0 0
September 2, 2022 (Weekly) 1.42 1.65 1.65 0 0 0 60.00 2.67 2.94 2.94 0 0 0
September 2, 2022 (Weekly) 0.87 1.29 1.29 0 0 0 61.00 3.20 3.65 3.65 0 0 0
September 2, 2022 (Weekly) 0.58 0.92 0.92 0 0 0 62.00 3.80 4.35 4.35 0 0 0
September 2, 2022 (Weekly) 0.35 0.70 0.70 0.52 0 1 63.00 4.60 5.15 5.15 0 0 0
September 9, 2022 (Weekly) 7.05 7.50 7.50 0 0 0 52.00 0.42 0.52 0.52 0 0 0
September 9, 2022 (Weekly) 6.15 6.60 6.60 0 0 0 53.00 0.55 0.68 0.68 0 0 0
September 9, 2022 (Weekly) 5.35 5.85 5.85 0 0 0 54.00 0.72 0.90 0.90 0 0 0
September 9, 2022 (Weekly) 4.55 5.05 5.05 0 0 0 55.00 0.94 1.12 1.12 0 0 0
September 9, 2022 (Weekly) 3.85 4.30 4.30 0 0 0 56.00 1.20 1.39 1.39 0 0 0
September 9, 2022 (Weekly) 3.15 3.55 3.55 0 0 0 57.00 1.53 1.70 1.70 0 0 0
September 9, 2022 (Weekly) 2.67 2.90 2.90 0 0 0 58.00 1.93 2.10 2.10 0 0 0
September 9, 2022 (Weekly) 2.13 2.35 2.35 0 0 0 59.00 2.40 2.65 2.65 0 0 0
September 9, 2022 (Weekly) 1.67 1.90 1.90 0 0 0 60.00 2.94 3.20 3.20 0 0 0
September 9, 2022 (Weekly) 1.11 1.57 1.57 0 0 0 61.00 3.45 3.85 3.85 0 0 0
September 9, 2022 (Weekly) 0.79 1.19 1.19 0 0 0 62.00 4.10 4.55 4.55 0 0 0
September 9, 2022 (Weekly) 0.56 0.92 0.92 0 0 0 63.00 4.85 5.35 5.35 0 0 0
August 19, 2022 10.70 11.05 11.05 0 1 0 48.00 0 0.06 0.06 0 1 0
August 19, 2022 9.70 10.10 10.10 0 0 0 49.00 0 0.07 0.07 0 206 0
August 19, 2022 8.80 9.10 9.10 0 10 0 50.00 0 0.06 0.06 0 215 0
August 19, 2022 6.80 7.15 7.15 0 12 0 52.00 0.07 0.11 0.11 0 92 0
August 19, 2022 4.85 5.20 5.20 0 2 0 54.00 0.04 0.10 0.10 0 494 0
August 19, 2022 2.98 3.50 3.50 0 193 0 56.00 0.23 0.33 0.33 0 80 0
August 19, 2022 1.51 1.80 1.80 0 1,113 0 58.00 0.72 0.90 0.90 0 910 0
August 19, 2022 0.57 0.80 0.80 0 164 0 60.00 1.65 1.90 1.90 0 42 0
August 19, 2022 0.13 0.20 0.20 0 182 0 62.00 3.05 3.50 3.50 0 2 0
August 19, 2022 0.01 0.10 0.10 0 250 0 64.00 4.95 5.35 5.35 0 0 0
August 19, 2022 0 0.07 0.07 0 76 0 66.00 6.95 7.30 7.30 0 0 0
August 19, 2022 0 0.07 0.07 0 1,334 0 68.00 8.95 9.30 9.30 0 0 0
August 19, 2022 0 0.06 0.06 0 92 0 70.00 11.00 11.30 11.30 0 15 0
August 19, 2022 0 0.07 0.07 0 197 0 72.00 12.95 13.30 13.30 0 0 0
August 19, 2022 0 0.06 0.06 0 106 0 74.00 14.95 15.30 15.30 0 0 0
August 19, 2022 0 0.06 0.06 0 12 0 76.00 16.95 17.30 17.30 0 0 0
August 19, 2022 0 0.06 0.06 0 1,121 0 78.00 18.95 19.30 19.30 0 0 0
August 19, 2022 0 0.05 0.05 0 45 0 80.00 20.95 21.30 21.30 0 0 0
September 16, 2022 33.70 34.15 34.15 0 0 0 25.00 0 0.07 0.07 0 5 0
September 16, 2022 28.75 29.15 29.15 0 0 0 30.00 0 0.07 0.07 0 65 0
September 16, 2022 26.75 27.10 27.10 0 0 0 32.00 0 0.07 0.07 0 48 0
September 16, 2022 24.75 25.10 25.10 0 0 0 34.00 0 0.08 0.08 0 100 0
September 16, 2022 23.75 24.10 24.10 0 0 0 35.00 0 0.07 0.07 0 21 0
September 16, 2022 22.75 23.10 23.10 0 0 0 36.00 0 0.07 0.07 0 71 0
September 16, 2022 20.75 21.10 21.10 0 0 0 38.00 0 0.07 0.07 0 44 0
September 16, 2022 18.75 19.10 19.10 0 0 0 40.00 0 0.09 0.09 0 78 0
September 16, 2022 16.80 17.15 17.15 0 34 0 42.00 0.01 0.10 0.10 0 13 0
September 16, 2022 14.80 15.15 15.15 0 6 0 44.00 0.03 0.10 0.10 0 26 0
September 16, 2022 13.85 14.15 14.15 0 55 0 45.00 0.05 0.12 0.12 0 11 0
September 16, 2022 12.85 13.25 13.25 0 0 0 46.00 0.08 0.14 0.14 0 27 0
September 16, 2022 10.95 11.30 11.30 0 20 0 48.00 0.19 0.24 0.24 0 10 0
September 16, 2022 10.00 10.30 10.30 0 20 0 49.00 0.26 0.32 0.32 0 21 0
September 16, 2022 9.05 9.40 9.40 0 65 0 50.00 0.33 0.41 0.41 0 39 0
September 16, 2022 7.20 7.60 7.60 0 20 0 52.00 0.59 0.68 0.68 0 29 0
September 16, 2022 5.55 6.05 6.05 0 0 0 54.00 0.95 1.08 1.08 0 61 0
September 16, 2022 4.80 5.25 5.25 0 50 0 55.00 1.18 1.34 1.34 0 41 0
September 16, 2022 4.15 4.40 4.40 0 41 0 56.00 1.48 1.60 1.60 0 15 0
September 16, 2022 2.97 3.20 3.20 0 10 0 58.00 2.24 2.40 2.40 0 20 0
September 16, 2022 1.97 2.19 2.19 -0.19 45 2 60.00 3.25 3.50 3.50 0 28 0
September 16, 2022 1.25 1.43 1.43 -0.18 1,198 1 62.00 4.50 4.75 4.75 0 24 0
September 16, 2022 0.75 0.91 0.91 0 804 0 64.00 5.90 6.35 6.35 0 20 0
September 16, 2022 0.57 0.71 0.71 0 56 0 65.00 6.75 7.20 7.20 0 5 0
September 16, 2022 0.43 0.55 0.55 0 5 0 66.00 7.60 8.00 8.00 0 21 0
September 16, 2022 0.23 0.30 0.30 0 20 0 68.00 9.35 9.80 9.80 0 5 0
September 16, 2022 0.14 0.18 0.18 0 197 0 70.00 11.30 11.70 11.70 0 16 0
September 16, 2022 0.04 0.11 0.11 0 21 0 72.00 13.25 13.60 13.60 0 0 0
September 16, 2022 0.01 0.10 0.10 0 16 0 74.00 15.20 15.60 15.60 0 0 0
September 16, 2022 0 0.09 0.09 0 3 0 76.00 17.15 17.55 17.55 0 0 0
September 16, 2022 0 0.08 0.08 0 3 0 78.00 19.15 19.50 19.50 0 0 0
September 16, 2022 0 0.07 0.07 0 141 0 80.00 21.20 21.50 21.50 0 20 0
October 21, 2022 11.35 11.80 11.80 0 0 0 48.00 0.63 0.72 0.72 0 65 0
October 21, 2022 10.40 10.95 10.95 0 0 0 49.00 0.77 0.88 0.88 0 0 0
October 21, 2022 9.55 10.10 10.10 0 0 0 50.00 0.92 1.03 1.03 0 35 0
October 21, 2022 8.00 8.45 8.45 0 0 0 52.00 1.28 1.45 1.45 0 37 0
October 21, 2022 6.55 6.95 6.95 0 0 0 54.00 1.80 1.99 1.99 0 0 0
October 21, 2022 5.25 5.55 5.55 0 0 0 56.00 2.45 2.67 2.67 0 0 0
October 21, 2022 4.10 4.40 4.40 0 5 0 58.00 3.25 3.50 3.50 0 5 0
October 21, 2022 3.10 3.40 3.40 0 5 0 60.00 4.25 4.50 4.50 0 0 0
October 21, 2022 2.32 2.55 2.55 0 36 0 62.00 5.45 5.70 5.70 0 0 0
October 21, 2022 1.66 1.89 1.89 0 19 0 64.00 6.80 7.15 7.15 0 0 0
October 21, 2022 1.20 1.38 1.38 0 41 0 66.00 8.25 8.70 8.70 0 0 0
October 21, 2022 0.83 0.98 0.98 0 33 0 68.00 9.85 10.35 10.35 0 0 0
October 21, 2022 0.58 0.70 0.70 0 50 0 70.00 11.60 12.10 12.10 0 0 0
October 21, 2022 0.38 0.50 0.50 0 14 0 72.00 13.50 13.90 13.90 0 32 0
October 21, 2022 0.25 0.36 0.36 0 0 0 74.00 15.30 15.75 15.75 0 21 0
October 21, 2022 0.15 0.26 0.26 0 8 0 76.00 17.25 17.65 17.65 0 5 0
October 21, 2022 0.10 0.19 0.19 0 0 0 78.00 19.15 19.60 19.60 0 0 0
October 21, 2022 0.07 0.14 0.14 0 10 0 80.00 21.20 21.55 21.55 0 0 0
November 18, 2022 11.80 12.25 12.25 0 0 0 48.00 0.94 1.06 1.06 0 36 0
November 18, 2022 10.95 11.50 11.50 0 0 0 49.00 1.12 1.25 1.25 0 0 0
November 18, 2022 10.15 10.65 10.65 0 0 0 50.00 1.30 1.46 1.46 0 35 0
November 18, 2022 8.65 9.15 9.15 0 0 0 52.00 1.74 1.96 1.96 0 33 0
November 18, 2022 7.20 7.70 7.70 0 0 0 54.00 2.33 2.60 2.60 0 0 0
November 18, 2022 6.00 6.45 6.45 0 0 0 56.00 3.05 3.35 3.35 0 0 0
November 18, 2022 4.85 5.20 5.20 0 0 0 58.00 3.90 4.20 4.20 0 0 0
November 18, 2022 3.90 4.20 4.20 0 2 0 60.00 4.90 5.20 5.20 0 0 0
November 18, 2022 3.05 3.35 3.35 0 0 0 62.00 6.05 6.35 6.35 0 0 0
November 18, 2022 2.36 2.64 2.64 0 0 0 64.00 7.35 7.80 7.80 0 0 0
November 18, 2022 1.77 2.05 2.05 0 1 0 66.00 8.75 9.25 9.25 0 0 0
November 18, 2022 1.33 1.59 1.59 0 10 0 68.00 10.30 10.80 10.80 0 0 0
November 18, 2022 0.99 1.22 1.22 0 0 0 70.00 11.95 12.45 12.45 0 0 0
November 18, 2022 0.73 0.93 0.93 0 0 0 72.00 13.70 14.20 14.20 0 20 0
November 18, 2022 0.54 0.71 0.71 0 0 0 74.00 15.50 16.00 16.00 0 0 0
November 18, 2022 0.38 0.54 0.54 0 20 0 76.00 17.35 17.85 17.85 0 0 0
November 18, 2022 0.27 0.42 0.42 0 10 0 78.00 19.25 19.75 19.75 0 0 0
November 18, 2022 0.20 0.33 0.33 0 0 0 80.00 21.15 21.65 21.65 0 0 0
December 16, 2022 23.85 24.30 24.30 0 0 0 35.00 0.13 0.20 0.20 0 50 0
December 16, 2022 20.90 21.45 21.45 0 0 0 38.00 0.23 0.33 0.33 0 30 0
December 16, 2022 19.10 19.60 19.60 0 24 0 40.00 0.32 0.43 0.43 0 38 0
December 16, 2022 17.20 17.75 17.75 0 0 0 42.00 0.47 0.59 0.59 0 22 0
December 16, 2022 15.45 16.00 16.00 0 0 0 44.00 0.66 0.80 0.80 0 20 0
December 16, 2022 14.55 15.15 15.15 0 0 0 45.00 0.79 0.95 0.95 0 41 0
December 16, 2022 13.65 14.30 14.30 0 5 0 46.00 0.94 1.08 1.08 0 15 0
December 16, 2022 12.00 12.75 12.75 0 100 0 48.00 1.25 1.46 1.46 0 96 0
December 16, 2022 11.25 11.70 11.70 0 0 0 49.00 1.45 1.69 1.69 0 0 0
December 16, 2022 10.45 11.05 11.05 0 25 0 50.00 1.67 1.93 1.93 0 39 0
December 16, 2022 9.00 9.55 9.55 0 0 0 52.00 2.18 2.49 2.49 0 0 0
December 16, 2022 7.60 8.20 8.20 0 0 0 54.00 2.81 3.15 3.15 0 0 0
December 16, 2022 7.05 7.55 7.55 0 21 0 55.00 3.20 3.55 3.55 0 0 0
December 16, 2022 6.45 6.85 6.85 0 5 0 56.00 3.55 3.90 3.90 0 10 0
December 16, 2022 5.35 5.75 5.75 0 1 0 58.00 4.45 4.80 4.80 0 0 0
December 16, 2022 4.35 4.70 4.70 0 32 0 60.00 5.50 5.85 5.85 0 16 0
December 16, 2022 3.55 3.90 3.90 -0.15 5 15 62.00 6.65 7.00 7.00 0 0 0
December 16, 2022 2.84 3.20 3.20 0 11 0 64.00 7.90 8.30 8.30 0 0 0
December 16, 2022 2.54 2.86 2.86 0 0 0 65.00 8.60 9.05 9.05 0 15 0
December 16, 2022 2.26 2.57 2.57 0 0 0 66.00 9.30 9.75 9.75 0 0 0
December 16, 2022 1.78 2.05 2.05 0 30 0 68.00 10.80 11.25 11.25 0 0 0
December 16, 2022 1.32 1.62 1.62 0 70 0 70.00 12.40 12.85 12.85 0 70 0
December 16, 2022 1.07 1.31 1.31 0 5 0 72.00 14.05 14.55 14.55 0 0 0
December 16, 2022 0.81 1.02 1.02 0 0 0 74.00 15.65 16.35 16.35 0 0 0
December 16, 2022 0.71 0.91 0.91 0 15 0 75.00 16.50 17.25 17.25 0 0 0
December 16, 2022 0.62 0.82 0.82 0 0 0 76.00 17.55 18.15 18.15 0 0 0
December 16, 2022 0.35 0.52 0.52 0 60 0 80.00 21.30 21.80 21.80 0 15 0
December 16, 2022 0.10 0.18 0.18 0 32 0 90.00 31.10 31.55 31.55 0 0 0
January 20, 2023 12.40 13.05 13.05 0 0 0 48.00 1.55 1.87 1.87 0 10 0
January 20, 2023 11.65 12.30 12.30 0 0 0 49.00 1.78 2.12 2.12 0 0 0
January 20, 2023 10.90 11.55 11.55 0 0 0 50.00 2.04 2.39 2.39 0 0 0
January 20, 2023 9.50 10.15 10.15 0 0 0 52.00 2.60 2.97 2.97 0 0 0
January 20, 2023 8.25 8.80 8.80 0 0 0 54.00 3.25 3.65 3.65 0 0 0
January 20, 2023 7.05 7.50 7.50 0 0 0 56.00 4.05 4.45 4.45 0 0 0
January 20, 2023 6.00 6.40 6.40 0 0 0 58.00 4.90 5.35 5.35 0 0 0
January 20, 2023 5.05 5.45 5.45 0 4 0 60.00 6.00 6.40 6.40 0 0 0
January 20, 2023 4.15 4.60 4.60 0 0 0 62.00 7.05 7.55 7.55 0 0 0
January 20, 2023 3.45 3.85 3.85 0 0 0 64.00 8.35 8.80 8.80 0 5 0
January 20, 2023 2.78 3.20 3.20 0 0 0 66.00 9.65 10.25 10.25 0 0 0
January 20, 2023 2.26 2.64 2.64 0 0 0 68.00 11.05 11.70 11.70 0 0 0
January 20, 2023 1.46 1.80 1.80 0 0 0 72.00 14.25 14.90 14.90 0 0 0
March 17, 2023 15.20 16.15 16.15 0 0 0 45.00 1.56 1.87 1.87 0 0 0
March 17, 2023 12.95 13.65 13.65 0 5 0 48.00 2.22 2.57 2.57 0 8 0
March 17, 2023 11.70 12.40 12.40 0 35 0 50.00 2.73 3.15 3.15 0 0 0
March 17, 2023 8.55 9.05 9.05 0 2 0 55.00 4.45 4.95 4.95 0 0 0
March 17, 2023 5.95 6.50 6.50 0 20 0 60.00 6.80 7.35 7.35 0 48 0
March 17, 2023 4.00 4.45 4.45 0 5 0 65.00 9.75 10.35 10.35 0 0 0
March 17, 2023 2.61 3.10 3.10 0 1,500 0 70.00 13.20 14.00 14.00 0 0 0
March 17, 2023 1.72 2.10 2.10 0 536 0 75.00 17.20 18.05 18.05 0 10 0
March 17, 2023 1.06 1.40 1.40 0 20 0 80.00 21.55 22.50 22.50 0 10 0
March 17, 2023 0.44 0.65 0.65 0 122 0 90.00 31.15 31.75 31.75 0 0 0
June 16, 2023 16.00 16.80 16.80 0 0 0 45.00 2.18 2.51 2.51 0 0 0
June 16, 2023 13.90 14.60 14.60 0 0 0 48.00 2.93 3.35 3.35 0 0 0
June 16, 2023 12.45 13.25 13.25 -0.65 0 50 50.00 3.50 4.00 4.00 0 1 0
June 16, 2023 9.45 10.30 10.30 0 0 0 55.00 5.35 6.00 6.00 0 0 0
June 16, 2023 7.05 7.85 7.85 0 0 0 60.00 7.75 8.50 8.50 0 0 0
June 16, 2023 5.10 5.80 5.80 0 0 0 65.00 10.75 11.50 11.50 0 0 0
June 16, 2023 3.60 4.25 4.25 0 0 0 70.00 14.05 14.95 14.95 0 0 0
June 16, 2023 2.56 3.05 3.05 0 0 0 75.00 17.95 18.80 18.80 0 20 0
June 16, 2023 1.79 2.20 2.20 0 0 0 80.00 22.15 23.05 23.05 0 0 0
June 16, 2023 0.88 1.16 1.16 0 0 0 90.00 31.20 32.20 32.20 0 0 0
January 19, 2024 20.85 21.70 21.70 0 0 0 40.00 2.30 2.82 2.82 0 0 0
January 19, 2024 17.50 18.15 18.15 0 0 0 45.00 3.50 4.20 4.20 0 0 0
January 19, 2024 14.35 15.05 15.05 0 0 0 50.00 5.20 6.00 6.00 0 2,000 0
January 19, 2024 11.55 12.30 12.30 0 0 0 55.00 7.40 8.20 8.20 0 0 0
January 19, 2024 10.25 10.90 10.90 0 0 0 58.00 8.75 9.60 9.60 0 0 0
January 19, 2024 9.35 10.00 10.00 0 0 0 60.00 9.85 10.65 10.65 0 840 0
January 19, 2024 8.50 9.20 9.20 0 0 0 62.00 10.95 11.85 11.85 0 2,040 0
January 19, 2024 7.75 8.45 8.45 0 10 0 64.00 12.15 13.05 13.05 0 0 0