IFC – Intact Financial Corporation
Last update: May 9, 2024 at 8:46 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 231.500
- Ask price: 231.500
- 30-day historical volatility: 10.91%
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: 2,116
Volume: 0
|
Open interest: 424
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 53.10 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 48.10 | 0 | 2 | 0 | 185.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 43.15 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 38.10 | 0 | 0 | 0 | 195.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 33.20 | 0 | 2 | 0 | 200.00 | 0 | 0 | 0.50 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 28.30 | 0 | 0 | 0 | 205.00 | 0 | 0 | 0.50 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 23.30 | 0 | 0 | 0 | 210.00 | 0 | 0 | 0.35 | 0 | 6 | 0 |
May 17, 2024 | 0 | 0 | 18.45 | 0 | 11 | 0 | 215.00 | 0 | 0 | 0.40 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 13.55 | 0 | 403 | 0 | 220.00 | 0 | 0 | 0.47 | 0 | 13 | 0 |
May 17, 2024 | 0 | 0 | 8.45 | 0 | 367 | 0 | 225.00 | 0 | 0 | 0.70 | 0 | 19 | 0 |
May 17, 2024 | 0 | 0 | 4.30 | 0 | 33 | 0 | 230.00 | 0 | 0 | 1.60 | 0 | 3 | 0 |
May 17, 2024 | 0 | 0 | 1.50 | 0 | 899 | 0 | 235.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 240.00 | 0 | 0 | 8.35 | 0 | 100 | 0 |
May 17, 2024 | 0 | 0 | 0.36 | 0 | 0 | 0 | 245.00 | 0 | 0 | 13.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 250.00 | 0 | 0 | 18.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 260.00 | 0 | 0 | 28.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 73.60 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.50 | 0 | 17 | 0 |
June 21, 2024 | 0 | 0 | 63.65 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.50 | 0 | 16 | 0 |
June 21, 2024 | 0 | 0 | 53.80 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.50 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 48.85 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.50 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 43.90 | 0 | 4 | 0 | 190.00 | 0 | 0 | 0.40 | 0 | 50 | 0 |
June 21, 2024 | 0 | 0 | 38.90 | 0 | 0 | 0 | 195.00 | 0 | 0 | 0.44 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 34.00 | 0 | 1 | 0 | 200.00 | 0 | 0 | 0.49 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 29.15 | 0 | 0 | 0 | 205.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 24.40 | 0 | 4 | 0 | 210.00 | 0 | 0 | 0.70 | 0 | 67 | 0 |
June 21, 2024 | 0 | 0 | 19.30 | 0 | 0 | 0 | 215.00 | 0 | 0 | 0.85 | 0 | 3 | 0 |
June 21, 2024 | 0 | 15.50 | 14.65 | 0 | 11 | 0 | 220.00 | 0 | 0 | 1.15 | 0 | 4 | 0 |
June 21, 2024 | 0 | 0 | 10.00 | 0 | 20 | 0 | 225.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 6.10 | 0 | 16 | 0 | 230.00 | 0 | 0 | 3.20 | 0 | 2 | 0 |
June 21, 2024 | 1.15 | 0 | 3.10 | 0 | 9 | 0 | 235.00 | 0 | 0 | 5.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.45 | 0 | 0 | 0 | 240.00 | 0 | 0 | 9.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 245.00 | 0 | 0 | 13.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.35 | 0 | 0 | 0 | 250.00 | 0 | 0 | 18.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 260.00 | 0 | 0 | 28.25 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 54.05 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.43 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 48.85 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.47 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 43.90 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 39.05 | 0 | 0 | 0 | 195.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 34.40 | 0 | 0 | 0 | 200.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 29.50 | 0 | 0 | 0 | 205.00 | 0 | 0 | 0.80 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 24.65 | 0 | 0 | 0 | 210.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 20.05 | 0 | 1 | 0 | 215.00 | 0 | 0 | 1.20 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 15.35 | 0 | 1 | 0 | 220.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 10.95 | 0 | 0 | 0 | 225.00 | 0 | 0 | 2.65 | 0 | 7 | 0 |
July 19, 2024 | 0 | 0 | 7.35 | 0 | 3 | 0 | 230.00 | 0 | 0 | 4.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 4.40 | 0 | 0 | 0 | 235.00 | 0 | 0 | 6.35 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.40 | 0 | 0 | 0 | 240.00 | 0 | 0 | 9.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.20 | 0 | 0 | 0 | 245.00 | 0 | 0 | 13.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 250.00 | 0 | 0 | 18.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 260.00 | 0 | 0 | 28.25 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 55.05 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 45.15 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 40.30 | 0 | 0 | 0 | 195.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 35.50 | 0 | 0 | 0 | 200.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 30.75 | 0 | 0 | 0 | 205.00 | 0 | 0 | 1.20 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 26.00 | 0 | 0 | 0 | 210.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 21.35 | 0 | 0 | 0 | 215.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 17.05 | 0 | 5 | 0 | 220.00 | 0 | 0 | 2.70 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 13.15 | 0 | 14 | 0 | 225.00 | 0 | 0 | 3.85 | 0 | 50 | 0 |
August 16, 2024 | 0 | 0 | 9.40 | 0 | 0 | 0 | 230.00 | 0 | 0 | 5.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.50 | 0 | 20 | 0 | 235.00 | 0 | 0 | 7.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.25 | 0 | 10 | 0 | 240.00 | 0 | 0 | 10.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.60 | 0 | 0 | 0 | 245.00 | 0 | 0 | 14.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.50 | 0 | 0 | 0 | 250.00 | 0 | 0 | 19.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 260.00 | 0 | 0 | 28.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 75.35 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.65 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 65.65 | 0 | 2 | 0 | 170.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 55.80 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.90 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 45.95 | 0 | 0 | 0 | 190.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 36.55 | 0 | 0 | 0 | 200.00 | 0 | 0 | 1.45 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0 | 31.60 | 0 | 0 | 0 | 205.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 27.40 | 0 | 3 | 0 | 210.00 | 0 | 0 | 2.15 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 22.45 | 0 | 0 | 0 | 215.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 18.30 | 0 | 2 | 0 | 220.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 14.50 | 0 | 6 | 0 | 225.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 11.00 | 0 | 207 | 0 | 230.00 | 0 | 0 | 6.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 8.15 | 0 | 1 | 0 | 235.00 | 0 | 0 | 9.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.80 | 0 | 10 | 0 | 240.00 | 0 | 0 | 12.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.00 | 0 | 0 | 0 | 245.00 | 0 | 0 | 15.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.65 | 0 | 2 | 0 | 250.00 | 0 | 0 | 19.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 1.05 | 1.05 | 0 | 20 | 0 | 260.00 | 0 | 0 | 29.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 280.00 | 0 | 0 | 49.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 300.00 | 0 | 0 | 69.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 36.75 | 0 | 0 | 0 | 200.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 32.15 | 0 | 0 | 0 | 205.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 27.70 | 0 | 0 | 0 | 210.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 23.20 | 0 | 0 | 0 | 215.00 | 0 | 0 | 3.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 19.05 | 0 | 0 | 0 | 220.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 15.50 | 0 | 0 | 0 | 225.00 | 0 | 0 | 5.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 12.05 | 0 | 0 | 0 | 230.00 | 0 | 0 | 7.45 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 9.20 | 0 | 2 | 0 | 235.00 | 0 | 0 | 9.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.85 | 0 | 0 | 0 | 240.00 | 0 | 0 | 12.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.95 | 0 | 0 | 0 | 245.00 | 0 | 0 | 16.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 260.00 | 0 | 0 | 29.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 76.35 | 0 | 0 | 0 | 160.00 | 0 | 1.00 | 1.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 57.25 | 0 | 0 | 0 | 180.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 47.50 | 0 | 0 | 0 | 190.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 38.40 | 0 | 0 | 0 | 200.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 29.70 | 0 | 10 | 0 | 210.00 | 0 | 0 | 3.65 | 0 | 3 | 0 |
December 20, 2024 | 0 | 0 | 21.50 | 0 | 1 | 0 | 220.00 | 0 | 0 | 5.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 14.70 | 0 | 2 | 0 | 230.00 | 0 | 0 | 9.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 9.35 | 0 | 5 | 0 | 240.00 | 0 | 0 | 14.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 5.55 | 0 | 0 | 0 | 250.00 | 0 | 0 | 20.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 260.00 | 0 | 0 | 29.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.00 | 0 | 0 | 0 | 280.00 | 0 | 0 | 49.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 300.00 | 0 | 0 | 69.50 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 95.70 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.85 | 0 | 2 | 0 |
January 17, 2025 | 0 | 0 | 86.40 | 0 | 6 | 0 | 150.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 47.90 | 0 | 0 | 0 | 190.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
January 17, 2025 | 25.00 | 0 | 43.30 | 0 | 1 | 0 | 195.00 | 0 | 0 | 2.30 | 0 | 1 | 0 |
March 21, 2025 | 0 | 0 | 59.05 | 0 | 0 | 0 | 180.00 | 0 | 0 | 2.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 41.05 | 0 | 0 | 0 | 200.00 | 0 | 0 | 4.75 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 32.90 | 0 | 0 | 0 | 210.00 | 0 | 0 | 6.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 25.35 | 0 | 0 | 0 | 220.00 | 0 | 0 | 8.55 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 18.85 | 0 | 0 | 0 | 230.00 | 0 | 0 | 11.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 13.40 | 0 | 0 | 0 | 240.00 | 0 | 0 | 16.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 9.10 | 0 | 0 | 0 | 250.00 | 0 | 0 | 22.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 4.50 | 4.50 | 0 | 0 | 0 | 260.00 | 0 | 0 | 30.15 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.55 | 0 | 0 | 0 | 300.00 | 0 | 0 | 69.65 | 0 | 0 | 0 |