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: May 7, 2024 at 11:22 a.m.   (Real-time)

  • Last price: 94.460
  • Net change: -0.210
  • Bid price: 94.450
  • Ask price: 94.470
  • 30-day historical volatility: 13.77%
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: 6,315
Volume: 72
Open interest: 8,660
Volume: 0
May 10, 2024 (Weekly) 5.35 5.95 6.10 0 0 0 89.00 0 0.14 0.15 0 0 0
May 10, 2024 (Weekly) 4.40 4.90 5.15 0 0 0 90.00 0.05 0.18 0.21 0 26 0
May 10, 2024 (Weekly) 3.45 4.00 4.20 0 0 0 91.00 0.10 0.25 0.28 0 26 0
May 10, 2024 (Weekly) 2.68 3.05 3.30 0 6 0 92.00 0.21 0.37 0.37 0 0 0
May 10, 2024 (Weekly) 1.88 2.10 2.30 0 1 0 93.00 0.37 0.57 0.56 0 0 0
May 10, 2024 (Weekly) 1.18 1.33 1.60 0 45 0 94.00 0.66 0.81 0.80 0 9 0
May 10, 2024 (Weekly) 0.65 0.79 0.90 0 5 0 95.00 1.12 1.37 1.27 0 0 0
May 10, 2024 (Weekly) 0.32 0.46 0.56 0 18 0 96.00 1.75 2.06 1.92 0 0 0
May 10, 2024 (Weekly) 0.13 0.28 0.35 0 10 0 97.00 2.44 2.86 2.68 0 10 0
May 10, 2024 (Weekly) 0.03 0.18 0.22 0 8 0 98.00 3.35 3.80 3.65 0 0 0
May 10, 2024 (Weekly) 0 0.12 0.14 0 0 0 99.00 4.30 4.75 4.60 0 0 0
May 10, 2024 (Weekly) 0 0.08 0.08 0 1 0 100.00 5.25 5.75 5.55 0 0 0
May 10, 2024 (Weekly) 0 0.06 0.06 0 10 0 102.00 7.25 7.75 7.55 0 0 0
May 10, 2024 (Weekly) 0 0.06 0.06 0 0 0 104.00 9.25 9.75 9.55 0 0 0
May 10, 2024 (Weekly) 0 0.06 0.06 0 0 0 106.00 11.25 11.75 11.55 0 0 0
May 10, 2024 (Weekly) 0 0.05 0.06 0 0 0 108.00 13.25 13.75 13.55 0 0 0
May 24, 2024 (Weekly) 5.95 6.40 6.60 0 0 0 89.00 0.32 0.53 0.52 0 0 0
May 24, 2024 (Weekly) 5.05 5.50 5.75 0 0 0 90.00 0.44 0.68 0.66 0 0 0
May 24, 2024 (Weekly) 4.20 4.65 4.90 0 0 0 91.00 0.59 0.86 0.83 0 0 0
May 24, 2024 (Weekly) 3.45 3.85 4.05 0 0 0 92.00 0.82 1.07 1.06 0 10 0
May 24, 2024 (Weekly) 2.75 3.10 3.20 0 0 0 93.00 1.11 1.33 1.35 0 1 0
May 24, 2024 (Weekly) 2.13 2.34 2.57 0 0 0 94.00 1.50 1.66 1.72 0 1 0
May 24, 2024 (Weekly) 1.61 1.77 2.00 0 10 0 95.00 1.95 2.14 2.16 0 1 0
May 24, 2024 (Weekly) 1.17 1.46 1.54 0 10 0 96.00 2.49 2.78 2.69 0 0 0
May 24, 2024 (Weekly) 0.82 1.04 1.16 0 0 0 97.00 3.15 3.50 3.35 0 0 0
May 24, 2024 (Weekly) 0.57 0.77 0.86 0 0 0 98.00 3.80 4.25 4.10 0 0 0
May 24, 2024 (Weekly) 0.38 0.57 0.62 0 0 0 99.00 4.60 5.05 4.85 0 0 0
May 24, 2024 (Weekly) 0.26 0.46 0.46 0 0 0 100.00 5.40 5.95 5.70 0 0 0
May 24, 2024 (Weekly) 0.11 0.30 0.26 0 0 0 102.00 7.30 7.80 7.60 0 0 0
May 24, 2024 (Weekly) 0.02 0.21 0.15 0 0 0 104.00 9.25 9.80 9.55 0 0 0
May 31, 2024 (Weekly) 6.10 6.70 6.95 0 0 0 89.00 0.45 0.79 0.80 0 0 0
May 31, 2024 (Weekly) 5.15 5.80 6.20 0 0 0 90.00 0.59 0.90 0.90 0 0 0
May 31, 2024 (Weekly) 4.35 5.00 5.20 0 0 0 91.00 0.78 1.10 1.20 0 0 0
May 31, 2024 (Weekly) 3.65 4.30 4.50 0 0 0 92.00 1.01 1.40 1.40 0 0 0
May 31, 2024 (Weekly) 3.05 3.55 3.70 0 0 0 93.00 1.33 1.70 1.70 0 0 0
May 31, 2024 (Weekly) 2.37 2.89 3.10 0 0 0 94.00 1.72 2.10 2.10 0 0 0
May 31, 2024 (Weekly) 1.84 2.30 2.40 0 0 0 95.00 2.13 2.50 2.50 0 0 0
May 31, 2024 (Weekly) 1.41 1.80 2.00 0 0 0 96.00 2.66 3.20 3.15 0 0 0
May 31, 2024 (Weekly) 1.03 1.40 1.60 0 750 0 97.00 3.30 3.75 3.75 0 0 0
May 31, 2024 (Weekly) 0.73 1.10 0.80 0.80 0 1 98.00 3.95 4.60 0 0 0 0
May 31, 2024 (Weekly) 0.53 0.90 0 0 0 0 99.00 4.75 5.30 0 0 0 0
May 17, 2024 30.40 30.85 31.10 0 0 0 64.00 0 0.05 0.05 0 0 0
May 17, 2024 28.40 28.85 29.10 0 0 0 66.00 0 0.06 0.06 0 10 0
May 17, 2024 26.40 26.85 27.10 0 0 0 68.00 0 0.05 0.05 0 0 0
May 17, 2024 24.40 24.85 25.10 0 10 0 70.00 0 0.05 0.05 0 0 0
May 17, 2024 22.40 22.90 23.10 0 10 0 72.00 0 0.05 0.05 0 30 0
May 17, 2024 20.40 20.90 21.10 0 6 0 74.00 0 0.06 0.06 0 3 0
May 17, 2024 18.40 18.90 19.10 0 16 0 76.00 0 0.06 0.06 0 0 0
May 17, 2024 16.40 16.90 17.10 0 7 0 78.00 0 0.06 0.06 0 15 0
May 17, 2024 14.40 14.95 15.15 0 24 0 80.00 0 0.07 0.07 0 51 0
May 17, 2024 12.40 12.95 13.20 0 7 0 82.00 0 0.10 0.11 0 20 0
May 17, 2024 10.45 11.00 11.25 0 5 0 84.00 0.01 0.15 0.16 0 1 0
May 17, 2024 8.50 9.05 9.25 0 35 0 86.00 0.04 0.23 0.23 0 26 0
May 17, 2024 6.55 7.15 7.35 0 53 0 88.00 0.14 0.32 0.33 0 10 0
May 17, 2024 4.75 5.20 5.45 0 17 0 90.00 0.28 0.48 0.48 0 0 0
May 17, 2024 3.10 3.50 3.75 0 24 0 92.00 0.56 0.78 0.80 0 46 0
May 17, 2024 1.78 1.91 2.19 0 13 0 94.00 1.19 1.28 1.41 0 29 0
May 17, 2024 0.85 1.00 1.19 0 43 0 96.00 2.22 2.43 2.42 0 13 0
May 17, 2024 0.36 0.49 0.61 0 17 0 98.00 3.55 4.05 3.95 0 0 0
May 17, 2024 0.14 0.27 0.32 0 1,451 0 100.00 5.35 5.90 5.65 0 20 0
May 17, 2024 0.01 0.09 0.07 0.01 30 71 105.00 10.25 10.75 10.55 0 0 0
May 17, 2024 0 0.09 0.06 0 0 0 110.00 15.25 15.75 15.55 0 0 0
May 17, 2024 0 0.07 0.06 0 48 0 115.00 20.25 20.75 20.55 0 0 0
May 17, 2024 0 0.06 0.05 0 0 0 120.00 25.25 25.75 25.55 0 0 0
June 21, 2024 44.20 45.15 45.15 0 0 0 50.00 0 0.05 0.05 0 1 0
June 21, 2024 39.25 40.15 40.15 0 0 0 55.00 0 0.06 0.06 0 2 0
June 21, 2024 34.50 34.95 35.15 0 20 0 60.00 0 0.06 0.06 0 45 0
June 21, 2024 30.55 30.95 31.15 0 0 0 64.00 0 0.06 0.06 0 0 0
June 21, 2024 29.55 29.95 30.15 0 25 0 65.00 0 0.06 0.06 0 5 0
June 21, 2024 28.55 29.00 29.20 0 0 0 66.00 0 0.07 0.07 0 0 0
June 21, 2024 26.55 27.00 27.20 0 0 0 68.00 0 0.08 0.08 0 0 0
June 21, 2024 24.55 25.00 25.20 0 27 0 70.00 0 0.10 0.10 0 60 0
June 21, 2024 22.55 23.00 23.20 0 0 0 72.00 0.02 0.13 0.13 0 15 0
June 21, 2024 20.55 21.05 21.25 0 0 0 74.00 0.06 0.17 0.17 0 42 0
June 21, 2024 19.55 20.05 20.25 0 0 0 75.00 0.08 0.21 0.20 0 16 0
June 21, 2024 18.55 19.10 19.25 0 20 0 76.00 0.10 0.22 0.22 0 0 0
June 21, 2024 16.65 17.15 17.30 0 1 0 78.00 0.15 0.29 0.29 0 0 0
June 21, 2024 14.70 15.20 15.40 0 72 0 80.00 0.26 0.39 0.38 0 36 0
June 21, 2024 12.80 13.30 13.50 0 0 0 82.00 0.37 0.50 0.48 0 0 0
June 21, 2024 10.90 11.45 11.65 0 6 0 84.00 0.49 0.67 0.65 0 2 0
June 21, 2024 10.00 10.55 10.75 0 104 0 85.00 0.60 0.75 0.73 0 30 0
June 21, 2024 9.20 9.65 9.80 0 21 0 86.00 0.71 0.87 0.85 0 0 0
June 21, 2024 7.50 7.90 8.05 0 59 0 88.00 1.01 1.18 1.17 0 1 0
June 21, 2024 5.85 6.20 6.35 0 123 0 90.00 1.45 1.65 1.61 0 3 0
June 21, 2024 4.50 4.75 4.90 0 4 0 92.00 2.05 2.25 2.21 0 1 0
June 21, 2024 3.30 3.55 3.70 0 2 0 94.00 2.84 3.05 3.05 0 1 0
June 21, 2024 2.78 2.92 3.15 0 22 0 95.00 3.35 3.60 3.50 0 0 0
June 21, 2024 2.31 2.50 2.62 0 265 0 96.00 3.90 4.15 4.05 0 0 0
June 21, 2024 1.57 1.70 1.83 0 63 0 98.00 5.10 5.40 5.25 0 20 0
June 21, 2024 1.03 1.14 1.24 0 774 0 100.00 6.60 6.90 6.75 0 20 0
June 21, 2024 0.31 0.39 0.45 0 7 0 105.00 10.75 11.30 11.05 0 0 0
June 21, 2024 0.06 0.16 0.16 0 0 0 110.00 15.55 16.10 15.85 0 0 0
June 21, 2024 0 0.08 0.08 0 0 0 115.00 20.50 21.00 20.75 0 0 0
June 21, 2024 0 0.07 0.06 0 0 0 120.00 25.45 25.95 25.75 0 0 0
July 19, 2024 28.55 29.00 29.20 0 0 0 66.00 0.01 0.12 0.11 0 0 0
July 19, 2024 26.50 27.05 27.25 0 0 0 68.00 0.04 0.15 0.15 0 0 0
July 19, 2024 24.50 25.10 25.30 0 0 0 70.00 0.07 0.20 0.19 0 0 0
July 19, 2024 22.65 23.15 23.35 0 0 0 72.00 0.12 0.26 0.25 0 0 0
July 19, 2024 20.70 21.25 21.45 0 0 0 74.00 0.17 0.33 0.32 0 30 0
July 19, 2024 18.75 19.30 19.55 0 2 0 76.00 0.25 0.42 0.41 0 0 0
July 19, 2024 16.90 17.45 17.65 0 0 0 78.00 0.38 0.51 0.50 0 0 0
July 19, 2024 15.00 15.60 15.80 0 0 0 80.00 0.51 0.66 0.65 0 10 0
July 19, 2024 13.20 13.80 13.95 0 0 0 82.00 0.65 0.85 0.84 0 0 0
July 19, 2024 11.50 12.00 12.20 0 1 0 84.00 0.89 1.07 1.04 0 1 0
July 19, 2024 9.85 10.30 10.50 0 0 0 86.00 1.19 1.39 1.35 0 0 0
July 19, 2024 8.25 8.65 8.80 0 0 0 88.00 1.59 1.76 1.76 0 0 0
July 19, 2024 6.80 7.15 7.30 0 0 0 90.00 2.09 2.29 2.27 0 0 0
July 19, 2024 5.50 5.80 5.90 0 10 0 92.00 2.74 3.05 2.94 0 0 0
July 19, 2024 4.30 4.60 4.70 0 27 0 94.00 3.55 3.85 3.80 0 2 0
July 19, 2024 3.30 3.55 3.70 0 0 0 96.00 4.55 4.85 4.75 0 21 0
July 19, 2024 2.48 2.73 2.80 0 0 0 98.00 5.75 6.05 5.95 0 0 0
July 19, 2024 1.82 1.98 2.10 0 0 0 100.00 7.10 7.45 7.30 0 0 0
July 19, 2024 0.78 0.88 0.96 0 20 0 105.00 11.05 11.50 11.30 0 0 0
July 19, 2024 0.29 0.41 0.43 0 1 0 110.00 15.60 16.15 15.95 0 0 0
July 19, 2024 0.08 0.22 0.19 0 0 0 115.00 20.50 21.05 20.85 0 0 0
July 19, 2024 0.01 0.11 0.09 0 0 0 120.00 25.45 26.00 25.80 0 0 0
August 16, 2024 22.95 23.55 23.75 0 0 0 72.00 0.23 0.43 0.42 0 0 0
August 16, 2024 21.10 21.70 21.90 0 0 0 74.00 0.32 0.53 0.52 0 0 0
August 16, 2024 19.20 19.85 20.05 0 0 0 76.00 0.46 0.64 0.63 0 0 0
August 16, 2024 17.35 18.00 18.20 0 0 0 78.00 0.60 0.80 0.79 0 0 0
August 16, 2024 15.55 16.20 16.40 0 0 0 80.00 0.80 1.01 0.99 0 0 0
August 16, 2024 13.85 14.45 14.60 0 0 0 82.00 1.03 1.22 1.19 0 0 0
August 16, 2024 12.25 12.75 13.00 0 16 0 84.00 1.33 1.53 1.50 0 0 0
August 16, 2024 10.60 11.15 11.35 0 0 0 86.00 1.70 1.91 1.88 0 0 0
August 16, 2024 9.10 9.55 9.70 0 0 0 88.00 2.17 2.39 2.35 0 0 0
August 16, 2024 7.70 8.10 8.25 0 5 0 90.00 2.75 2.99 2.93 0 2 0
August 16, 2024 6.40 6.80 6.95 0 0 0 92.00 3.45 3.70 3.65 0 0 0
August 16, 2024 5.25 5.60 5.75 0 0 0 94.00 4.20 4.55 4.50 0 20 0
August 16, 2024 4.25 4.60 4.70 0 0 0 96.00 5.20 5.55 5.45 0 40 0
August 16, 2024 3.35 3.70 3.80 0 8 0 98.00 6.35 6.70 6.60 0 10 0
August 16, 2024 2.63 2.93 3.00 0 34 0 100.00 7.65 8.00 7.90 0 30 0
August 16, 2024 1.33 1.53 1.62 0 0 0 105.00 11.35 11.85 11.65 0 0 0
August 16, 2024 0.63 0.83 0.83 0 5 0 110.00 15.75 16.35 16.15 0 0 0
August 16, 2024 0.27 0.45 0.43 0 2 0 115.00 20.55 21.10 20.90 0 0 0
August 16, 2024 0.08 0.25 0.22 0 20 0 120.00 25.45 26.05 25.85 0 0 0
September 20, 2024 34.60 35.35 35.55 0 40 0 60.00 0.03 0.18 0.17 0 24 0
September 20, 2024 29.75 30.55 30.75 0 0 0 65.00 0.13 0.32 0.31 0 5 0
September 20, 2024 25.05 25.75 25.90 0 20 0 70.00 0.30 0.54 0.53 0 39 0
September 20, 2024 20.35 21.15 21.30 0 5 0 75.00 0.63 0.88 0.87 0 20 0
September 20, 2024 15.95 16.65 16.85 0 21 0 80.00 1.17 1.40 1.37 0 12 0
September 20, 2024 14.25 14.95 15.15 0 0 0 82.00 1.46 1.70 1.68 0 2 0
September 20, 2024 12.70 13.25 13.45 0 0 0 84.00 1.82 2.07 2.06 0 1 0
September 20, 2024 11.90 12.50 12.65 0 23 0 85.00 2.03 2.27 2.26 0 1 0
September 20, 2024 11.10 11.70 11.85 0 0 0 86.00 2.25 2.52 2.49 0 10 0
September 20, 2024 9.70 10.20 10.35 0 1 0 88.00 2.79 3.05 3.05 0 10 0
September 20, 2024 8.30 8.75 8.90 0 35 0 90.00 3.40 3.75 3.70 0 10 0
September 20, 2024 7.05 7.50 7.65 0 10 0 92.00 4.15 4.50 4.45 0 0 0
September 20, 2024 5.90 6.35 6.50 0 1 0 94.00 4.90 5.40 5.30 0 0 0
September 20, 2024 5.40 5.85 5.95 0 30 0 95.00 5.40 5.85 5.75 0 20 0
September 20, 2024 4.90 5.35 5.45 0 5 0 96.00 5.95 6.35 6.25 0 0 0
September 20, 2024 4.00 4.40 4.55 0 15 0 98.00 7.05 7.50 7.35 0 0 0
September 20, 2024 3.25 3.60 3.80 0 33 0 100.00 8.25 8.70 8.60 0 26 0
September 20, 2024 1.85 2.10 2.20 0 1 0 105.00 11.85 12.35 12.20 0 0 0
September 20, 2024 1.00 1.19 1.28 0 0 0 110.00 16.00 16.60 16.40 0 0 0
September 20, 2024 0.49 0.72 0.76 0 0 0 115.00 20.60 21.25 21.05 0 0 0
September 20, 2024 0.20 0.46 0.44 0 0 0 120.00 25.40 26.15 25.95 0 0 0
October 18, 2024 13.15 13.85 14.00 0 0 0 84.00 2.15 2.46 2.44 0 0 0
October 18, 2024 11.60 12.30 12.45 0 0 0 86.00 2.62 2.97 2.93 0 0 0
October 18, 2024 10.25 10.85 10.95 0 0 0 88.00 3.15 3.55 3.50 0 0 0
October 18, 2024 8.95 9.45 9.60 0 0 0 90.00 3.80 4.25 4.20 0 0 0
October 18, 2024 7.70 8.20 8.35 0 0 0 92.00 4.60 5.00 4.95 0 0 0
October 18, 2024 6.55 7.10 7.25 0 10 0 94.00 5.45 5.85 5.80 0 0 0
October 18, 2024 5.55 6.05 6.20 0 0 0 96.00 6.35 6.85 6.80 0 5 0
October 18, 2024 4.70 5.15 5.30 0 0 0 98.00 7.45 7.95 7.85 0 0 0
October 18, 2024 3.90 4.30 4.50 0 0 0 100.00 8.65 9.15 9.05 0 0 0
October 18, 2024 2.37 2.66 2.84 0 0 0 105.00 12.10 12.75 12.55 0 0 0
October 18, 2024 1.39 1.60 1.70 0 0 0 110.00 16.10 16.85 16.65 0 0 0
October 18, 2024 0.78 1.00 1.00 0 0 0 115.00 20.70 21.35 21.15 0 0 0
December 20, 2024 34.90 35.75 35.90 0 0 0 60.00 0.17 0.46 0.46 0 11 0
December 20, 2024 30.20 31.15 31.30 0 0 0 65.00 0.35 0.74 0.73 0 0 0
December 20, 2024 25.65 26.65 26.80 0 0 0 70.00 0.72 1.12 1.11 0 2 0
December 20, 2024 21.30 22.25 22.45 0 0 0 75.00 1.25 1.63 1.60 0 30 0
December 20, 2024 17.20 17.95 18.20 0 5 0 80.00 2.10 2.46 2.43 0 25 0
December 20, 2024 13.35 14.20 14.35 0 28 0 85.00 3.25 3.65 3.60 0 0 0
December 20, 2024 10.20 10.75 10.90 0 38 0 90.00 4.80 5.30 5.25 0 1 0
December 20, 2024 7.40 8.00 8.10 0 36 0 95.00 6.95 7.50 7.40 0 0 0
December 20, 2024 5.15 5.60 5.80 0 30 0 100.00 9.55 10.25 10.15 0 0 0
December 20, 2024 2.23 2.40 2.50 0 110 0 110.00 16.60 17.45 17.25 0 0 0
December 20, 2024 0.85 1.10 1.10 0 20 0 120.00 25.60 26.30 26.15 0 0 0
December 20, 2024 0.04 0.29 0.26 0 0 0 140.00 45.15 46.15 45.95 0 0 0
January 17, 2025 49.05 50.20 50.40 0 60 0 45.00 0.01 0.06 0.06 0 431 0
January 17, 2025 39.50 40.60 40.80 0 80 0 55.00 0.06 0.46 0.46 0 2,715 0
January 17, 2025 30.15 31.25 31.45 0 30 0 65.00 0.50 0.95 0.97 0 235 0
January 17, 2025 21.30 22.50 22.70 0 403 0 75.00 1.50 1.93 1.91 0 1,628 0
January 17, 2025 18.75 20.15 20.30 0 10 0 78.00 2.00 2.34 2.36 0 1,120 0
January 17, 2025 17.05 18.65 18.40 0 635 0 80.00 2.25 2.73 2.72 0 1,401 0
March 21, 2025 26.25 27.40 27.60 0 80 0 70.00 1.50 1.72 1.80 0 22 0
March 21, 2025 18.15 19.35 19.45 0 3 0 80.00 3.00 3.50 3.45 0 2 0
March 21, 2025 14.50 15.80 15.90 0 4 0 85.00 4.25 4.80 4.75 0 2 0
March 21, 2025 11.50 12.35 12.45 0 2 0 90.00 5.85 6.45 6.40 0 23 0
March 21, 2025 8.65 9.45 9.70 0 1 0 95.00 7.90 8.65 8.60 0 2 0
March 21, 2025 6.35 7.15 7.35 0 12 0 100.00 10.45 11.25 11.20 0 1 0
March 21, 2025 3.20 3.60 3.70 0 2 0 110.00 17.10 18.25 18.05 0 0 0
March 21, 2025 1.49 1.60 1.70 0 20 0 120.00 25.75 26.70 26.55 0 0 0
March 21, 2025 0.16 0.50 0.50 0 0 0 140.00 44.20 46.25 46.05 0 0 0