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 20, 2024 at 6:12 p.m.   (Real-time)

  • Last price: 93.090
  • Net change: -0.180
  • Bid price: 92.800
  • Ask price: 93.550
  • 30-day historical volatility: 17.58%
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: 7,879
Volume: 1,109
Open interest: 8,678
Volume: 2
September 27, 2024 (Weekly) 8.10 8.45 8.45 0 0 0 85.00 0 0.12 0.12 0 0 0
September 27, 2024 (Weekly) 7.10 7.55 7.55 0 0 0 86.00 0.01 0.15 0.15 0 0 0
September 27, 2024 (Weekly) 6.15 6.60 6.60 0 0 0 87.00 0.03 0.18 0.18 0 0 0
September 27, 2024 (Weekly) 5.15 5.55 5.55 0 0 0 88.00 0.08 0.24 0.24 0 0 0
September 27, 2024 (Weekly) 4.25 4.60 4.60 0 0 0 89.00 0.16 0.31 0.31 0 0 0
September 27, 2024 (Weekly) 3.35 3.65 3.65 0 36 0 90.00 0.25 0.42 0.42 0 0 0
September 27, 2024 (Weekly) 2.50 2.91 2.91 0 14 0 91.00 0.40 0.61 0.61 0 0 0
September 27, 2024 (Weekly) 1.80 2.17 2.17 0 0 0 92.00 0.64 0.87 0.87 0 0 0
September 27, 2024 (Weekly) 1.22 1.45 1.45 0 0 0 93.00 1.02 1.25 1.25 0 0 0
September 27, 2024 (Weekly) 0.73 0.96 0.96 0 2 0 94.00 1.53 1.76 1.76 0 0 0
September 27, 2024 (Weekly) 0.42 0.60 0.60 0 0 0 95.00 2.18 2.49 2.49 0 0 0
September 27, 2024 (Weekly) 0.20 0.36 0.36 0 0 0 96.00 2.87 3.30 3.30 0 0 0
September 27, 2024 (Weekly) 0.08 0.23 0.23 0 0 0 97.00 3.70 4.15 4.15 0 0 0
September 27, 2024 (Weekly) 0.02 0.15 0.15 0 0 0 98.00 4.75 5.10 5.10 0 0 0
September 27, 2024 (Weekly) 0.01 0.10 0.10 0 5 0 99.00 5.65 6.05 6.05 0 0 0
September 27, 2024 (Weekly) 0 0.07 0.07 0 0 0 100.00 6.65 7.05 7.05 0 0 0
September 27, 2024 (Weekly) 0 0.06 0.06 0 0 0 102.00 8.65 9.05 9.05 0 0 0
September 27, 2024 (Weekly) 0 0.06 0.06 0 0 0 104.00 10.65 11.05 11.05 0 0 0
September 27, 2024 (Weekly) 0 0.06 0.06 0 0 0 106.00 12.65 13.05 13.05 0 0 0
September 27, 2024 (Weekly) 0 0.06 0.06 0 0 0 108.00 14.65 15.05 15.05 0 0 0
September 27, 2024 (Weekly) 0 0.05 0.05 0 0 0 110.00 16.65 17.05 17.05 0 0 0
September 27, 2024 (Weekly) 0 0.05 0.05 0 0 0 112.00 18.65 19.05 19.05 0 0 0
October 4, 2024 (Weekly) 8.25 8.55 8.55 0 0 0 85.00 0.11 0.25 0.25 0 0 0
October 4, 2024 (Weekly) 7.30 7.80 7.80 0 0 0 86.00 0.15 0.31 0.31 0 0 0
October 4, 2024 (Weekly) 6.40 6.75 6.75 0 0 0 87.00 0.21 0.38 0.38 0 0 0
October 4, 2024 (Weekly) 5.45 5.80 5.80 0 0 0 88.00 0.32 0.47 0.47 0 0 0
October 4, 2024 (Weekly) 4.55 4.95 4.95 0 0 0 89.00 0.43 0.62 0.62 0 0 0
October 4, 2024 (Weekly) 3.75 4.20 4.20 0 0 0 90.00 0.59 0.80 0.80 0 0 0
October 4, 2024 (Weekly) 2.99 3.45 3.45 0 0 0 91.00 0.82 1.04 1.04 0 0 0
October 4, 2024 (Weekly) 2.36 2.63 2.63 0 0 0 92.00 1.12 1.36 1.36 0 0 0
October 4, 2024 (Weekly) 1.75 2.03 2.03 0 30 0 93.00 1.51 1.75 1.75 0 0 0
October 4, 2024 (Weekly) 1.27 1.52 1.52 0 0 0 94.00 2.01 2.24 2.24 0 0 0
October 4, 2024 (Weekly) 0.88 1.11 1.11 0 1 0 95.00 2.58 2.89 2.89 0 0 0
October 4, 2024 (Weekly) 0.58 0.79 0.79 0 0 0 96.00 3.25 3.65 3.65 0 0 0
October 4, 2024 (Weekly) 0.36 0.55 0.55 0 0 0 97.00 3.95 4.40 4.40 0 0 0
October 4, 2024 (Weekly) 0.21 0.38 0.38 0 0 0 98.00 4.85 5.30 5.30 0 0 0
October 4, 2024 (Weekly) 0.11 0.27 0.27 0 0 0 99.00 5.70 6.20 6.20 0 0 0
October 4, 2024 (Weekly) 0.05 0.19 0.19 0 0 0 100.00 6.65 7.15 7.15 0 0 0
October 4, 2024 (Weekly) 0.01 0.10 0.10 0 0 0 102.00 8.65 9.10 9.10 0 0 0
October 11, 2024 (Weekly) 8.45 8.80 8.80 0 0 0 85.00 0.24 0.39 0.39 0 1 0
October 11, 2024 (Weekly) 7.55 8.10 8.10 0 0 0 86.00 0.31 0.47 0.47 0 0 0
October 11, 2024 (Weekly) 6.65 7.20 7.20 0 0 0 87.00 0.42 0.57 0.57 0 0 0
October 11, 2024 (Weekly) 5.75 6.15 6.15 0 0 0 88.00 0.54 0.72 0.72 0 0 0
October 11, 2024 (Weekly) 4.90 5.40 5.40 0 0 0 89.00 0.70 0.90 0.90 0 0 0
October 11, 2024 (Weekly) 4.15 4.55 4.55 0 0 0 90.00 0.90 1.11 1.11 0 0 0
October 11, 2024 (Weekly) 3.45 3.80 3.80 0 0 0 91.00 1.16 1.39 1.39 0 0 0
October 11, 2024 (Weekly) 2.81 3.10 3.10 0 0 0 92.00 1.49 1.73 1.73 0 0 0
October 11, 2024 (Weekly) 2.22 2.49 2.49 0 0 0 93.00 1.89 2.13 2.13 0 0 0
October 11, 2024 (Weekly) 1.72 1.98 1.98 0 0 0 94.00 2.38 2.62 2.62 0 0 0
October 11, 2024 (Weekly) 1.30 1.54 1.54 0 0 0 95.00 2.95 3.25 3.25 0 0 0
October 11, 2024 (Weekly) 0.92 1.25 1.25 0 0 0 96.00 3.40 3.95 3.95 0 0 0
October 11, 2024 (Weekly) 0.64 0.98 0.98 0 0 0 97.00 4.20 4.65 4.65 0 0 0
September 20, 2024 0 0 33.20 0 0 0 60.00 0 0 0.05 0 24 0
September 20, 2024 0 0 28.20 0 0 0 65.00 0 0 0.05 0 5 0
September 20, 2024 0 0 23.20 0 0 0 70.00 0 0 0.05 0 39 0
September 20, 2024 0 0 18.20 0 0 0 75.00 0 0 0.05 0 20 0
September 20, 2024 0 0 13.20 0 0 0 80.00 0 0 0.05 0 12 0
September 20, 2024 0 0 11.20 0 0 0 82.00 0 0 0.05 0 2 0
September 20, 2024 0 0 9.20 0 0 0 84.00 0 0 0.05 0 1 0
September 20, 2024 0 0 8.20 0 10 0 85.00 0 0 0.05 0 1 0
September 20, 2024 0 0 7.20 0 0 0 86.00 0 0 0.05 0 5 0
September 20, 2024 0 0 5.35 0 0 0 88.00 0 0 0.05 0 14 0
September 20, 2024 0 0 3.35 0 10 0 90.00 0 0 0.05 0 30 0
September 20, 2024 0 0 1.34 0 31 0 92.00 0 0 0.05 0 1 0
September 20, 2024 0 0 0.05 0 3 0 94.00 0 0 1.04 0 5 0
September 20, 2024 0 0 0.04 0 78 0 95.00 0 0 2.04 0 20 0
September 20, 2024 0 0 0.05 0 2 0 96.00 0 0 3.05 0 1 0
September 20, 2024 0 0 0.05 0 24 0 98.00 0 0 5.00 0 11 0
September 20, 2024 0 0 0.05 -0.03 642 2 100.00 0 0 7.00 0 0 0
September 20, 2024 0 0 0.05 0 213 0 105.00 0 0 12.00 0 0 0
September 20, 2024 0 0 0.05 0 2,190 0 110.00 0 0 17.00 0 0 0
September 20, 2024 0 0 0.05 0 0 0 115.00 0 0 22.00 0 0 0
September 20, 2024 0 0 0.05 0 0 0 120.00 0 0 27.00 0 0 0
September 20, 2024 0 0 0.05 0 0 0 125.00 0 0 32.00 0 0 0
October 18, 2024 13.40 13.80 13.80 0 0 0 80.00 0.08 0.24 0.24 0 0 0
October 18, 2024 11.45 11.85 11.85 0 0 0 82.00 0.17 0.31 0.31 0 2 0
October 18, 2024 9.55 9.90 9.90 0 2 0 84.00 0.28 0.43 0.43 0 10 0
October 18, 2024 7.75 8.30 8.30 0 5 0 86.00 0.46 0.61 0.61 0 3 0
October 18, 2024 6.00 6.40 6.40 0 7 0 88.00 0.71 0.90 0.90 0 3 0
October 18, 2024 4.45 4.90 4.90 0 7 0 90.00 1.12 1.34 1.34 0 0 0
October 18, 2024 3.15 3.40 3.40 0 10 0 92.00 1.74 1.97 1.97 0 9 0
October 18, 2024 2.11 2.30 2.30 0 30 0 94.00 2.63 2.90 2.90 0 6 0
October 18, 2024 1.26 1.46 1.46 -0.30 26 500 96.00 3.80 4.10 4.10 0 1 0
October 18, 2024 0.71 0.90 0.90 0 1,121 0 98.00 5.20 5.60 5.60 0 1 0
October 18, 2024 0.37 0.52 0.52 0 11 0 100.00 6.80 7.35 7.35 0 362 0
October 18, 2024 0.26 0.40 0.40 0 800 0 101.00 7.75 8.25 8.25 0 0 0
October 18, 2024 0.03 0.16 0.16 -0.03 45 1 105.00 11.65 12.10 12.10 0 0 0
October 18, 2024 0 0.07 0.07 0 15 0 110.00 16.65 17.10 17.10 0 0 0
October 18, 2024 0 0.06 0.06 0 2 0 115.00 21.65 22.10 22.10 0 0 0
October 18, 2024 0 0.06 0.06 0 0 0 120.00 26.65 27.10 27.10 0 0 0
October 18, 2024 0 0.06 0.06 0 0 0 125.00 31.65 32.10 32.10 0 0 0
November 15, 2024 13.95 14.50 14.50 0 0 0 80.00 0.48 0.62 0.62 0 10 0
November 15, 2024 12.15 12.70 12.70 0 0 0 82.00 0.64 0.80 0.80 0 0 0
November 15, 2024 10.40 10.95 10.95 0 0 0 84.00 0.90 1.04 1.04 0.03 30 2
November 15, 2024 8.75 9.25 9.25 0 0 0 86.00 1.19 1.35 1.35 0 0 0
November 15, 2024 7.15 7.60 7.60 0 0 0 88.00 1.61 1.78 1.78 0 0 0
November 15, 2024 5.90 6.15 6.15 0 22 0 90.00 2.16 2.35 2.35 0 4 0
November 15, 2024 4.55 4.80 4.80 0 16 0 92.00 2.87 3.10 3.10 0 0 0
November 15, 2024 3.45 3.70 3.70 0 26 0 94.00 3.75 4.00 4.00 0 30 0
November 15, 2024 2.63 2.77 2.77 -0.56 21 1 96.00 4.85 5.10 5.10 0 0 0
November 15, 2024 1.83 2.04 2.04 -0.05 46 2 98.00 6.15 6.50 6.50 0 31 0
November 15, 2024 1.31 1.48 1.48 -0.32 36 600 100.00 7.55 8.00 8.00 0 1 0
November 15, 2024 0.51 0.61 0.61 0 123 0 105.00 11.75 12.25 12.25 0 4 0
November 15, 2024 0.17 0.29 0.29 0 348 0 110.00 16.65 17.10 17.10 0 0 0
November 15, 2024 0.03 0.13 0.13 0 13 0 115.00 21.65 22.10 22.10 0 0 0
November 15, 2024 0 0.08 0.08 0 0 0 120.00 26.65 27.10 27.10 0 0 0
November 15, 2024 0 0.06 0.06 0 0 0 125.00 31.65 32.10 32.10 0 0 0
December 20, 2024 33.35 34.60 34.60 0 0 0 60.00 0.01 0.12 0.12 0 11 0
December 20, 2024 28.50 29.05 29.05 0 0 0 65.00 0.06 0.21 0.21 0 0 0
December 20, 2024 23.65 24.20 24.20 0 0 0 70.00 0.18 0.37 0.37 0 3 0
December 20, 2024 18.90 19.45 19.45 0 0 0 75.00 0.44 0.62 0.62 0 30 0
December 20, 2024 14.30 14.95 14.95 0 5 0 80.00 0.87 1.06 1.06 0 27 0
December 20, 2024 12.55 13.20 13.20 0 0 0 82.00 1.12 1.33 1.33 0 5 0
December 20, 2024 10.85 11.50 11.50 0 0 0 84.00 1.44 1.68 1.68 0 3 0
December 20, 2024 10.05 10.65 10.65 -1.00 38 1 85.00 1.63 1.89 1.89 0 0 0
December 20, 2024 9.25 9.85 9.85 0 0 0 86.00 1.85 2.11 2.11 0 1 0
December 20, 2024 7.80 8.35 8.35 0 0 0 88.00 2.37 2.61 2.61 0 0 0
December 20, 2024 6.50 6.95 6.95 0 45 0 90.00 3.00 3.30 3.30 0 42 0
December 20, 2024 5.30 5.65 5.65 0 1 0 92.00 3.80 4.10 4.10 0 31 0
December 20, 2024 4.25 4.60 4.60 0 0 0 94.00 4.70 5.05 5.05 0 10 0
December 20, 2024 3.80 4.10 4.10 0 52 0 95.00 5.25 5.60 5.60 0 10 0
December 20, 2024 3.35 3.65 3.65 0 15 0 96.00 5.80 6.15 6.15 0 10 0
December 20, 2024 2.60 2.87 2.87 0 0 0 98.00 6.95 7.40 7.40 0 10 0
December 20, 2024 1.98 2.24 2.24 0 26 0 100.00 8.35 8.85 8.85 0 1 0
December 20, 2024 0.90 1.14 1.14 0 16 0 105.00 12.20 12.85 12.85 0 90 0
December 20, 2024 0.41 0.60 0.60 0 134 0 110.00 16.75 17.30 17.30 0 0 0
December 20, 2024 0.13 0.31 0.31 0 0 0 115.00 21.60 22.10 22.10 0 0 0
December 20, 2024 0.03 0.16 0.16 0 20 0 120.00 26.60 27.10 27.10 0 0 0
December 20, 2024 0 0.10 0.10 0 4 0 125.00 31.60 32.10 32.10 0 0 0
December 20, 2024 0 0.06 0.06 0 0 0 140.00 46.25 47.45 47.45 0 0 0
January 17, 2025 47.85 49.45 49.45 0 0 0 45.00 0 0.02 0.02 0 432 0
January 17, 2025 37.95 39.60 39.60 0 80 0 55.00 0.01 0.12 0.12 0 2,715 0
January 17, 2025 28.55 29.25 29.25 0 30 0 65.00 0.04 0.38 0.38 0 233 0
January 17, 2025 19.00 19.65 19.65 0 403 0 75.00 0.41 0.90 0.90 0 1,628 0
January 17, 2025 16.25 17.05 17.05 0 10 0 78.00 0.71 1.16 1.16 0 1,120 0
January 17, 2025 14.50 14.95 14.95 0 634 0 80.00 0.98 1.38 1.38 0 1,401 0
January 17, 2025 12.75 13.75 13.75 0 0 0 82.00 1.30 1.68 1.68 0 0 0
January 17, 2025 11.15 12.20 12.20 0 0 0 84.00 1.69 2.05 2.05 0 0 0
January 17, 2025 9.60 10.50 10.50 0 0 0 86.00 2.16 2.49 2.49 0 0 0
January 17, 2025 8.30 9.10 9.10 0 0 0 88.00 2.60 3.10 3.10 0 0 0
January 17, 2025 7.00 7.80 7.80 0 0 0 90.00 3.30 3.80 3.80 0 0 0
January 17, 2025 5.95 6.50 6.50 0 0 0 92.00 4.10 4.55 4.55 0 1 0
January 17, 2025 4.85 5.30 5.30 0 18 0 94.00 5.05 5.50 5.50 0 21 0
January 17, 2025 3.90 4.35 4.35 0 30 0 96.00 6.10 6.65 6.65 0 1 0
January 17, 2025 3.10 3.55 3.55 0 21 0 98.00 7.25 7.80 7.80 0 0 0
January 17, 2025 2.40 2.83 2.83 0 21 0 100.00 8.50 9.15 9.15 0 0 0
January 17, 2025 1.22 1.58 1.58 0 0 0 105.00 12.25 13.10 13.10 0 0 0
January 17, 2025 0.57 0.90 0.90 0 0 0 110.00 16.75 17.50 17.50 0 0 0
January 17, 2025 0.20 0.58 0.58 0 0 0 115.00 21.55 22.15 22.15 0 0 0
January 17, 2025 0.02 0.38 0.38 0 0 0 120.00 26.60 27.15 27.15 0 0 0
January 17, 2025 0.01 0.22 0.22 0 0 0 125.00 31.60 32.15 32.15 0 0 0
February 21, 2025 13.55 14.20 14.20 0 0 0 82.00 1.81 2.11 2.11 0 0 0
February 21, 2025 12.00 12.65 12.65 0 0 0 84.00 2.22 2.55 2.55 0 0 0
February 21, 2025 10.50 11.25 11.25 0 0 0 86.00 2.72 3.05 3.05 0 0 0
February 21, 2025 9.15 9.80 9.80 0 0 0 88.00 3.30 3.65 3.65 0 0 0
February 21, 2025 7.90 8.55 8.55 0 0 0 90.00 4.00 4.30 4.30 0 10 0
February 21, 2025 6.80 7.25 7.25 0 0 0 92.00 4.80 5.15 5.15 0 0 0
February 21, 2025 5.75 6.20 6.20 0 4 0 94.00 5.75 6.10 6.10 0 10 0
February 21, 2025 4.80 5.25 5.25 0 10 0 96.00 6.80 7.25 7.25 0 10 0
February 21, 2025 4.00 4.35 4.35 0 10 0 98.00 8.00 8.45 8.45 0 10 0
February 21, 2025 3.25 3.65 3.65 0 0 0 100.00 9.20 9.70 9.70 0 0 0
February 21, 2025 1.93 2.23 2.23 0 0 0 105.00 12.90 13.50 13.50 0 0 0
February 21, 2025 1.09 1.37 1.37 0 0 0 110.00 17.00 17.75 17.75 0 0 0
February 21, 2025 0.60 0.85 0.85 0 0 0 115.00 21.65 22.25 22.25 0 0 0
February 21, 2025 0.31 0.50 0.50 0 0 0 120.00 26.55 27.15 27.15 0 0 0
February 21, 2025 0.12 0.31 0.31 0 0 0 125.00 31.55 32.15 32.15 0 0 0
March 21, 2025 24.15 24.90 24.90 0 80 0 70.00 0.61 0.88 0.88 0 38 0
March 21, 2025 15.35 16.25 16.25 0 3 0 80.00 1.80 2.11 2.11 0 17 0
March 21, 2025 12.25 13.00 13.00 0 0 0 84.00 2.61 2.98 2.98 0 0 0
March 21, 2025 11.50 12.20 12.20 0 4 0 85.00 2.87 3.20 3.20 0 2 0
March 21, 2025 10.85 11.50 11.50 0 0 0 86.00 3.15 3.55 3.55 0 0 0
March 21, 2025 9.50 10.10 10.10 0 0 0 88.00 3.80 4.10 4.10 0 0 0
March 21, 2025 8.25 8.90 8.90 0 3 0 90.00 4.50 4.85 4.85 0 21 0
March 21, 2025 7.15 7.65 7.65 0 0 0 92.00 5.30 5.65 5.65 0 0 0
March 21, 2025 6.10 6.55 6.55 0 0 0 94.00 6.25 6.70 6.70 0 0 0
March 21, 2025 5.70 6.15 6.15 0 45 0 95.00 6.75 7.20 7.20 0 2 0
March 21, 2025 5.20 5.70 5.70 0 0 0 96.00 7.30 7.75 7.75 0 0 0
March 21, 2025 4.30 4.80 4.80 0 0 0 98.00 8.45 9.00 9.00 0 0 0
March 21, 2025 3.60 4.10 4.10 0 40 0 100.00 9.75 10.20 10.20 0 0 0
March 21, 2025 2.15 2.62 2.62 0 0 0 105.00 12.85 14.20 14.20 0 0 0
March 21, 2025 1.33 1.60 1.60 0 2 0 110.00 17.20 18.05 18.05 0 0 0
March 21, 2025 0.41 0.66 0.66 0 30 0 120.00 26.50 27.25 27.25 0 0 0
March 21, 2025 0.08 0.27 0.27 0 0 0 130.00 36.10 37.55 37.55 0 0 0
March 21, 2025 0.01 0.11 0.11 0 0 0 140.00 46.10 47.55 47.55 0 0 0
June 20, 2025 24.55 25.55 25.55 0 0 0 70.00 1.10 1.47 1.47 0 0 0
June 20, 2025 16.35 17.30 17.30 0 1 0 80.00 2.62 3.10 3.10 0 4 0
June 20, 2025 12.80 13.55 13.55 0 0 0 85.00 3.95 4.40 4.40 0 6 0
June 20, 2025 9.70 10.30 10.30 0 6 0 90.00 5.60 6.25 6.25 0 1 0
June 20, 2025 7.05 7.70 7.70 0 3 0 95.00 7.95 8.55 8.55 0 10 0
June 20, 2025 4.95 5.50 5.50 0 0 0 100.00 10.80 11.45 11.45 0 2 0
June 20, 2025 2.30 2.81 2.81 0 0 0 110.00 17.95 18.80 18.80 0 0 0
June 20, 2025 0.98 1.20 1.20 0 2 0 120.00 26.65 27.50 27.50 0 0 0
June 20, 2025 0.38 0.68 0.68 0 0 0 130.00 35.40 38.00 38.00 0 0 0
June 20, 2025 0.09 0.34 0.34 0 0 0 140.00 45.40 48.00 48.00 0 0 0
September 19, 2025 25.05 26.15 26.15 0 0 0 70.00 1.60 1.96 1.96 0 0 0
September 19, 2025 17.25 18.30 18.30 0 0 0 80.00 3.40 3.95 3.95 0 0 0
September 19, 2025 13.85 14.70 14.70 0 0 0 85.00 4.85 5.40 5.40 0 0 0
September 19, 2025 10.85 11.60 11.60 0 0 0 90.00 6.60 7.30 7.30 0 0 0
September 19, 2025 8.25 8.90 8.90 -0.55 0 2 95.00 8.90 9.65 9.65 0 0 0
September 19, 2025 6.15 6.70 6.70 0 0 0 100.00 11.70 12.50 12.50 0 0 0
September 19, 2025 3.10 3.60 3.60 0 0 0 110.00 18.15 19.70 19.70 0 0 0
September 19, 2025 1.62 2.14 2.14 0 10 0 120.00 26.90 27.95 27.95 0 0 0