The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.

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: April 20, 2024 at 10:13 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 17.72%
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: 4,412
Volume: 553
Open interest: 8,460
Volume: 40
April 26, 2024 (Weekly) 6.40 7.40 7.40 0 0 0 89.00 0 0.48 0.48 0 0 0
April 26, 2024 (Weekly) 5.50 6.50 6.50 0 0 0 90.00 0.06 0.54 0.54 0 10 0
April 26, 2024 (Weekly) 4.80 5.50 5.50 0 0 0 91.00 0.18 0.66 0.66 0 0 0
April 26, 2024 (Weekly) 4.00 4.65 4.65 0 0 0 92.00 0.35 0.83 0.83 0 0 0
April 26, 2024 (Weekly) 3.20 3.90 3.90 0 0 0 93.00 0.58 1.06 1.06 0 1 0
April 26, 2024 (Weekly) 2.46 3.10 3.10 0 0 0 94.00 0.91 1.35 1.35 0 0 0
April 26, 2024 (Weekly) 1.98 2.42 2.42 0 0 0 95.00 1.29 1.73 1.73 -0.44 5 5
April 26, 2024 (Weekly) 1.45 1.89 1.89 0 0 0 96.00 1.75 2.19 2.19 0 11 0
April 26, 2024 (Weekly) 1.00 1.39 1.39 0 5 0 97.00 2.17 2.89 2.89 0 0 0
April 26, 2024 (Weekly) 0.65 1.13 1.13 0 8 0 98.00 2.82 3.50 3.50 0 0 0
April 26, 2024 (Weekly) 0.38 0.86 0.86 0 0 0 99.00 3.50 4.25 4.25 0 0 0
April 26, 2024 (Weekly) 0.20 0.66 0.66 0 1 0 100.00 4.40 5.05 5.05 0 0 0
April 26, 2024 (Weekly) 0 0.48 0.48 0 0 0 102.00 6.05 7.05 7.05 0 0 0
April 26, 2024 (Weekly) 0 0.48 0.48 0 0 0 104.00 7.95 8.95 8.95 0 0 0
April 26, 2024 (Weekly) 0 0.48 0.48 0 0 0 106.00 9.95 10.95 10.95 0 0 0
April 26, 2024 (Weekly) 0 0.48 0.48 0 0 0 108.00 11.40 13.30 13.30 0 0 0
May 3, 2024 (Weekly) 5.80 6.80 6.80 0 0 0 90.00 0.30 0.76 0.76 0 0 0
May 3, 2024 (Weekly) 5.25 5.70 5.70 0 0 0 91.00 0.58 0.75 0.75 0 0 0
May 3, 2024 (Weekly) 4.45 4.75 4.75 0 0 0 92.00 0.75 0.94 0.94 0 0 0
May 3, 2024 (Weekly) 3.70 4.00 4.00 0 0 0 93.00 0.98 1.19 1.19 0 16 0
May 3, 2024 (Weekly) 3.05 3.30 3.30 0 0 1 94.00 1.28 1.51 1.51 0 26 0
May 3, 2024 (Weekly) 2.42 2.65 2.65 0 0 0 95.00 1.68 1.89 1.89 0 0 0
May 3, 2024 (Weekly) 1.88 2.11 2.11 0 10 0 96.00 2.12 2.35 2.35 0 0 0
May 3, 2024 (Weekly) 1.41 1.64 1.64 0 16 0 97.00 2.65 2.91 2.91 0 16 0
May 3, 2024 (Weekly) 1.04 1.27 1.27 0 16 0 98.00 3.25 3.55 3.55 0 26 0
May 3, 2024 (Weekly) 0.75 0.96 0.96 0 0 0 99.00 4.00 4.25 4.25 0 0 0
May 3, 2024 (Weekly) 0.54 0.72 0.72 0 0 0 100.00 4.65 5.05 5.05 0 0 0
May 3, 2024 (Weekly) 0.27 0.40 0.40 0 0 0 102.00 6.30 6.85 6.85 0 0 0
May 3, 2024 (Weekly) 0.13 0.25 0.25 0 800 0 104.00 8.20 8.70 8.70 0 0 0
May 3, 2024 (Weekly) 0.03 0.17 0.17 0 0 0 106.00 10.15 10.70 10.70 0 0 0
May 3, 2024 (Weekly) 0 0.11 0.11 0 0 0 108.00 12.15 12.60 12.60 0 0 0
May 10, 2024 (Weekly) 6.10 7.00 7.00 0 0 0 90.00 0.50 0.98 0.98 0 0 0
May 10, 2024 (Weekly) 5.50 6.05 6.05 0 0 0 91.00 0.75 1.02 1.02 0 0 0
May 10, 2024 (Weekly) 4.70 5.20 5.20 0 0 0 92.00 0.96 1.24 1.24 0 0 0
May 10, 2024 (Weekly) 4.00 4.40 4.40 0 0 0 93.00 1.22 1.52 1.52 0 0 0
May 10, 2024 (Weekly) 3.30 3.75 3.75 0 38 0 94.00 1.57 1.85 1.85 0 0 0
May 10, 2024 (Weekly) 2.72 3.10 3.10 0 0 0 95.00 1.94 2.25 2.25 0 0 0
May 10, 2024 (Weekly) 2.17 2.55 2.55 0 0 0 96.00 2.34 2.71 2.71 0 0 0
May 10, 2024 (Weekly) 1.80 2.08 2.08 0 0 0 97.00 2.89 3.25 3.25 0 0 0
May 10, 2024 (Weekly) 1.39 1.67 1.67 0 0 0 98.00 3.45 3.85 3.85 0 0 0
May 10, 2024 (Weekly) 1.04 1.33 1.33 0 0 0 99.00 4.15 4.55 4.55 0 0 0
May 10, 2024 (Weekly) 0.75 1.05 1.05 0 0 0 100.00 4.85 5.30 5.30 0 0 0
May 10, 2024 (Weekly) 0.41 0.64 0.64 0 10 0 102.00 6.45 6.90 6.90 0 0 0
May 10, 2024 (Weekly) 0.20 0.42 0.42 0 0 0 104.00 8.25 8.75 8.75 0 0 0
May 10, 2024 (Weekly) 0.07 0.28 0.28 0 0 0 106.00 10.20 10.65 10.65 0 0 0
May 10, 2024 (Weekly) 0.02 0.18 0.18 0 0 0 108.00 12.15 12.65 12.65 0 0 0
May 17, 2024 31.65 32.15 32.15 0 0 0 64.00 0 0.06 0.06 0 0 0
May 17, 2024 29.65 30.20 30.20 0 0 0 66.00 0 0.06 0.06 0 10 0
May 17, 2024 27.65 28.20 28.20 0 0 0 68.00 0 0.06 0.06 0 0 0
May 17, 2024 25.70 26.20 26.20 0 10 0 70.00 0 0.06 0.06 0 0 0
May 17, 2024 23.70 24.20 24.20 0 10 0 72.00 0 0.06 0.06 0 30 0
May 17, 2024 21.70 22.25 22.25 0 6 0 74.00 0 0.07 0.07 0 3 0
May 17, 2024 19.70 20.30 20.30 0 16 0 76.00 0 0.11 0.11 0 0 0
May 17, 2024 17.70 18.30 18.30 0 5 0 78.00 0.01 0.14 0.14 0 0 0
May 17, 2024 15.85 16.40 16.40 0 24 0 80.00 0.04 0.20 0.20 0 1 0
May 17, 2024 13.85 14.45 14.45 0 14 0 82.00 0.10 0.29 0.29 0 20 0
May 17, 2024 11.95 12.50 12.50 0 5 0 84.00 0.20 0.38 0.38 0 1 0
May 17, 2024 10.10 10.70 10.70 0 36 0 86.00 0.32 0.55 0.55 0 21 0
May 17, 2024 8.35 8.85 8.85 0 58 0 88.00 0.51 0.65 0.65 0 0 0
May 17, 2024 6.65 7.10 7.10 0 17 0 90.00 0.79 1.02 1.02 0 0 0
May 17, 2024 5.10 5.60 5.60 0 24 0 92.00 1.21 1.48 1.48 0 46 0
May 17, 2024 3.75 4.05 4.05 0 8 0 94.00 1.84 2.12 2.12 -0.81 29 1
May 17, 2024 2.63 2.94 2.94 0 38 0 96.00 2.66 2.96 2.96 0 12 0
May 17, 2024 1.74 1.93 1.93 0 4 0 98.00 3.75 4.10 4.10 0 0 0
May 17, 2024 1.06 1.26 1.26 0.26 888 506 100.00 5.10 5.50 5.50 0 20 0
May 17, 2024 0.27 0.43 0.43 0.07 10 10 105.00 9.25 9.75 9.75 0 0 0
May 17, 2024 0.04 0.19 0.19 0 0 0 110.00 14.15 14.60 14.60 0 0 0
May 17, 2024 0 0.09 0.09 0 48 0 115.00 19.15 19.60 19.60 0 0 0
May 17, 2024 0 0.06 0.06 0 0 0 120.00 24.15 24.60 24.60 0 0 0
June 21, 2024 45.50 46.15 46.15 0 0 0 50.00 0 0.05 0.05 0 1 0
June 21, 2024 40.55 41.20 41.20 0 0 0 55.00 0 0.06 0.06 0 2 0
June 21, 2024 35.75 36.15 36.15 0 20 0 60.00 0 0.06 0.06 0 45 0
June 21, 2024 31.75 32.20 32.20 0 0 0 64.00 0 0.06 0.06 0 0 0
June 21, 2024 30.80 31.20 31.20 0 25 0 65.00 0 0.07 0.07 0 5 0
June 21, 2024 29.80 30.20 30.20 0 0 0 66.00 0 0.07 0.07 0 0 0
June 21, 2024 27.80 28.25 28.25 0 0 0 68.00 0.01 0.09 0.09 0 0 0
June 21, 2024 25.80 26.25 26.25 0 27 0 70.00 0.01 0.11 0.11 0 60 0
June 21, 2024 23.80 24.30 24.30 0 0 0 72.00 0.04 0.15 0.15 0 15 0
June 21, 2024 21.80 22.30 22.30 0 0 0 74.00 0.09 0.21 0.21 0 42 0
June 21, 2024 20.90 21.35 21.35 0 0 0 75.00 0.12 0.26 0.26 0 16 0
June 21, 2024 19.90 20.40 20.40 0 20 0 76.00 0.15 0.29 0.29 0 0 0
June 21, 2024 18.00 18.50 18.50 0 1 0 78.00 0.23 0.37 0.37 0 0 0
June 21, 2024 16.05 16.55 16.55 0 72 0 80.00 0.35 0.48 0.48 0 36 0
June 21, 2024 14.20 14.75 14.75 0 0 0 82.00 0.49 0.64 0.64 0 0 0
June 21, 2024 12.40 12.95 12.95 0 6 0 84.00 0.70 0.83 0.83 0 2 0
June 21, 2024 11.60 12.00 12.00 0 108 0 85.00 0.82 0.96 0.96 0 30 0
June 21, 2024 10.70 11.10 11.10 0 21 0 86.00 0.95 1.11 1.11 0 0 0
June 21, 2024 9.10 9.45 9.45 0 59 0 88.00 1.29 1.47 1.47 0 1 0
June 21, 2024 7.50 7.85 7.85 0 123 0 90.00 1.74 1.96 1.96 0 2 0
June 21, 2024 6.10 6.40 6.40 0 4 0 92.00 2.33 2.55 2.55 0 1 0
June 21, 2024 4.80 5.15 5.15 0 2 0 94.00 3.05 3.30 3.30 0 1 0
June 21, 2024 4.25 4.55 4.55 0 22 0 95.00 3.45 3.75 3.75 0 0 0
June 21, 2024 3.70 4.00 4.00 0 10 0 96.00 3.95 4.25 4.25 0 0 0
June 21, 2024 2.81 3.10 3.10 0 0 0 98.00 5.05 5.35 5.35 0 0 0
June 21, 2024 2.07 2.29 2.29 0 23 0 100.00 6.30 6.60 6.60 0 0 0
June 21, 2024 0.89 1.06 1.06 0.15 3 4 105.00 10.00 10.45 10.45 0 0 0
June 21, 2024 0.33 0.48 0.48 0 0 0 110.00 14.40 14.95 14.95 0 0 0
June 21, 2024 0.09 0.22 0.22 0 0 0 115.00 19.25 19.70 19.70 0 0 0
June 21, 2024 0.01 0.10 0.10 0 0 0 120.00 24.15 24.65 24.65 0 0 0
July 19, 2024 29.75 30.30 30.30 0 0 0 66.00 0.01 0.12 0.12 0 0 0
July 19, 2024 27.70 28.40 28.40 0 0 0 68.00 0.04 0.17 0.17 0 0 0
July 19, 2024 25.80 26.40 26.40 0 0 0 70.00 0.08 0.22 0.22 0 0 0
July 19, 2024 23.90 24.50 24.50 0 0 0 72.00 0.13 0.29 0.29 0 0 0
July 19, 2024 21.95 22.60 22.60 0 0 0 74.00 0.20 0.39 0.39 0 30 0
July 19, 2024 20.05 20.70 20.70 0 2 0 76.00 0.32 0.48 0.48 0 0 0
July 19, 2024 18.20 18.85 18.85 0 0 0 78.00 0.43 0.61 0.61 0 0 0
July 19, 2024 16.35 16.95 16.95 0 0 0 80.00 0.58 0.80 0.80 0 10 0
July 19, 2024 14.65 15.15 15.15 0 0 0 82.00 0.80 0.98 0.98 0 0 0
July 19, 2024 12.95 13.50 13.50 0 1 0 84.00 1.05 1.26 1.26 0 1 0
July 19, 2024 11.35 11.80 11.80 0 0 0 86.00 1.37 1.61 1.61 0 0 0
July 19, 2024 9.75 10.20 10.20 0 0 0 88.00 1.78 2.06 2.06 0 0 0
July 19, 2024 8.30 8.70 8.70 0 0 0 90.00 2.30 2.59 2.59 0 0 0
July 19, 2024 6.95 7.35 7.35 0 10 0 92.00 2.94 3.25 3.25 0 0 0
July 19, 2024 5.75 6.15 6.15 0 6 0 94.00 3.70 4.05 4.05 0 0 0
July 19, 2024 4.65 5.05 5.05 0 0 0 96.00 4.60 4.95 4.95 0 0 0
July 19, 2024 3.65 4.10 4.10 0 0 0 98.00 5.65 6.00 6.00 0 0 0
July 19, 2024 2.92 3.25 3.25 0 0 0 100.00 6.85 7.25 7.25 0 0 0
July 19, 2024 1.48 1.74 1.74 0 20 0 105.00 10.45 10.90 10.90 0 0 0
July 19, 2024 0.70 0.88 0.88 -0.02 0 1 110.00 14.60 15.25 15.25 0 0 0
July 19, 2024 0.30 0.48 0.48 0 0 0 115.00 19.25 19.90 19.90 0 0 0
July 19, 2024 0.09 0.26 0.26 0 0 0 120.00 24.20 24.75 24.75 0 0 0
August 16, 2024 24.20 24.95 24.95 0 0 0 72.00 0.25 0.47 0.47 0 0 0
August 16, 2024 22.35 23.10 23.10 0 0 0 74.00 0.37 0.58 0.58 0 0 0
August 16, 2024 20.50 21.25 21.25 0 0 0 76.00 0.50 0.72 0.72 0 0 0
August 16, 2024 18.70 19.50 19.50 0 0 0 78.00 0.66 0.91 0.91 0 0 0
August 16, 2024 17.00 17.65 17.65 0 0 0 80.00 0.87 1.09 1.09 0 0 0
August 16, 2024 15.25 15.95 15.95 0 0 0 82.00 1.12 1.37 1.37 0 0 0
August 16, 2024 13.65 14.25 14.25 0 16 0 84.00 1.43 1.69 1.69 0 0 0
August 16, 2024 12.05 12.65 12.65 0 0 0 86.00 1.80 2.09 2.09 0 0 0
August 16, 2024 10.50 11.10 11.10 0 0 0 88.00 2.27 2.59 2.59 0 0 0
August 16, 2024 9.20 9.60 9.60 0 0 0 90.00 2.84 3.20 3.20 0 0 0
August 16, 2024 7.90 8.30 8.30 0 0 0 92.00 3.55 3.90 3.90 0 0 0
August 16, 2024 6.70 7.10 7.10 0 0 0 94.00 4.35 4.70 4.70 0 20 0
August 16, 2024 5.60 6.00 6.00 0 0 0 96.00 5.25 5.60 5.60 0 40 0
August 16, 2024 4.65 5.00 5.00 0 8 0 98.00 6.20 6.65 6.65 0 10 0
August 16, 2024 3.80 4.15 4.15 0.45 30 30 100.00 7.40 7.85 7.85 -1.00 30 30
August 16, 2024 2.17 2.49 2.49 0 0 0 105.00 10.85 11.35 11.35 0 0 0
August 16, 2024 1.17 1.45 1.45 0 5 0 110.00 14.85 15.50 15.50 0 0 0
August 16, 2024 0.60 0.82 0.82 0 2 0 115.00 19.40 20.05 20.05 0 0 0
August 16, 2024 0.28 0.49 0.49 0 10 0 120.00 24.20 24.85 24.85 0 0 0
September 20, 2024 35.75 36.60 36.60 0 40 0 60.00 0.02 0.16 0.16 0 24 0
September 20, 2024 31.00 31.70 31.70 0 0 0 65.00 0.11 0.32 0.32 0 5 0
September 20, 2024 26.25 27.05 27.05 0 20 0 70.00 0.29 0.56 0.56 0 39 0
September 20, 2024 21.65 22.50 22.50 0 5 0 75.00 0.65 0.95 0.95 0 20 0
September 20, 2024 17.30 18.10 18.10 0 21 0 80.00 1.22 1.51 1.51 0 12 0
September 20, 2024 15.60 16.35 16.35 0 0 0 82.00 1.52 1.85 1.85 0 2 0
September 20, 2024 14.05 14.70 14.70 0 0 0 84.00 1.89 2.25 2.25 0 1 0
September 20, 2024 13.25 14.00 14.00 0 23 0 85.00 2.10 2.47 2.47 0 1 0
September 20, 2024 12.50 13.15 13.15 0 0 0 86.00 2.31 2.70 2.70 0 10 0
September 20, 2024 11.05 11.70 11.70 0 1 0 88.00 2.85 3.30 3.30 0 1 0
September 20, 2024 9.70 10.25 10.25 0 35 0 90.00 3.50 3.90 3.90 0 0 0
September 20, 2024 8.45 9.00 9.00 0 0 0 92.00 4.10 4.60 4.60 0 0 0
September 20, 2024 7.30 7.80 7.80 0 1 0 94.00 4.95 5.45 5.45 0 0 0
September 20, 2024 6.70 7.25 7.25 0 30 0 95.00 5.40 5.90 5.90 0 0 0
September 20, 2024 6.20 6.75 6.75 0 5 0 96.00 5.85 6.35 6.35 0 0 0
September 20, 2024 5.25 5.75 5.75 0 0 0 98.00 6.90 7.40 7.40 0 0 0
September 20, 2024 4.40 4.90 4.90 0 33 0 100.00 8.00 8.55 8.55 0 16 0
September 20, 2024 2.73 3.20 3.20 0 1 0 105.00 11.35 11.90 11.90 0 0 0
September 20, 2024 1.61 1.99 1.99 0 0 0 110.00 15.20 15.85 15.85 0 0 0
September 20, 2024 0.92 1.22 1.22 0 0 0 115.00 19.55 20.25 20.25 0 0 0
September 20, 2024 0.48 0.78 0.78 0 0 0 120.00 24.20 25.00 25.00 0 0 0
October 18, 2024 12.85 13.80 13.80 0 0 0 86.00 2.54 3.15 3.15 0 0 0
October 18, 2024 11.60 12.25 12.25 0 0 0 88.00 3.20 3.70 3.70 0 0 0
October 18, 2024 10.30 10.80 10.80 0 0 0 90.00 3.80 4.35 4.35 0 0 0
October 18, 2024 9.05 9.60 9.60 0 0 0 92.00 4.55 5.10 5.10 0 0 0
October 18, 2024 7.90 8.50 8.50 0 0 0 94.00 5.40 5.90 5.90 0 0 0
October 18, 2024 6.85 7.40 7.40 0 0 0 96.00 6.35 6.85 6.85 0 0 0
October 18, 2024 5.85 6.45 6.45 0 0 0 98.00 7.35 7.90 7.90 0 0 0
October 18, 2024 5.00 5.55 5.55 0 0 0 100.00 8.45 9.05 9.05 0 0 0
October 18, 2024 3.25 3.80 3.80 0 0 0 105.00 11.70 12.30 12.30 0 0 0
October 18, 2024 2.06 2.48 2.48 0 0 0 110.00 15.45 16.10 16.10 0 0 0
December 20, 2024 36.10 36.95 36.95 0 0 0 60.00 0.13 0.42 0.42 0 11 0
December 20, 2024 31.35 32.35 32.35 0 0 0 65.00 0.33 0.72 0.72 0 0 0
December 20, 2024 26.80 27.90 27.90 0 0 0 70.00 0.70 1.13 1.13 0 2 0
December 20, 2024 22.50 23.55 23.55 0 0 0 75.00 1.25 1.66 1.66 0 30 0
December 20, 2024 18.40 19.35 19.35 0 5 0 80.00 2.02 2.51 2.51 0 25 0
December 20, 2024 14.60 15.55 15.55 0 21 0 85.00 3.10 3.75 3.75 0 0 0
December 20, 2024 11.40 12.15 12.15 0 40 0 90.00 4.70 5.25 5.25 0 1 0
December 20, 2024 8.55 9.30 9.30 0 28 0 95.00 6.70 7.40 7.40 0 0 0
December 20, 2024 6.15 6.95 6.95 0 30 0 100.00 9.30 9.90 9.90 0 0 0
December 20, 2024 2.99 3.50 3.50 0 0 0 110.00 16.00 16.65 16.65 0 0 0
December 20, 2024 1.41 1.75 1.75 0 30 0 120.00 24.50 25.25 25.25 0 0 0
December 20, 2024 0.22 0.47 0.47 0.06 0 1 140.00 43.90 44.95 44.95 0 0 0
January 17, 2025 50.30 51.45 51.45 0 60 0 45.00 0.01 0.07 0.07 0.01 428 2
January 17, 2025 40.70 41.90 41.90 0 80 0 55.00 0.02 0.41 0.41 0 2,715 0
January 17, 2025 31.40 32.55 32.55 0 32 0 65.00 0.40 0.88 0.88 0 235 0
January 17, 2025 22.55 23.70 23.70 0 403 0 75.00 1.36 1.84 1.84 0 1,628 0
January 17, 2025 20.05 21.25 21.25 0 10 0 78.00 1.82 2.32 2.32 0 1,120 0
January 17, 2025 18.50 19.50 19.50 0 635 0 80.00 2.12 2.73 2.73 0 1,401 0
March 21, 2025 27.35 28.55 28.55 0 4 0 70.00 1.03 1.80 1.80 0 2 0
March 21, 2025 19.25 20.45 20.45 0 3 0 80.00 2.65 3.40 3.40 0 1 0
March 21, 2025 15.65 16.85 16.85 0 4 0 85.00 4.00 4.65 4.65 0 2 0
March 21, 2025 12.60 13.60 13.60 0 0 0 90.00 5.70 6.35 6.35 0 23 0
March 21, 2025 9.85 10.70 10.70 0 1 0 95.00 8.05 8.45 8.45 -0.80 0 2
March 21, 2025 7.45 8.35 8.35 0 7 0 100.00 10.15 10.95 10.95 0 1 0
March 21, 2025 4.00 4.75 4.75 0 2 0 110.00 16.65 17.50 17.50 0 0 0
March 21, 2025 2.04 2.67 2.67 0 0 0 120.00 24.80 25.70 25.70 0 0 0
March 21, 2025 0.40 0.99 0.99 0 0 0 140.00 43.80 45.05 45.05 0 0 0