IAG – iA Financial Corporation Inc.
Last update: July 12, 2025 at 12:28 a.m. (Real-time)
- Last price: 143.440
- Net change: -0.750
- Bid price: 143.160
- Ask price: 144.010
- 30-day historical volatility: 13.58%
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: 735
Volume: 7
|
Open interest: 531
Volume: 0
|
||||||||||||
July 18, 2025 | 43.15 | 44.00 | 44.00 | 0 | 0 | 0 | 100.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 38.05 | 39.15 | 39.15 | 0 | 0 | 0 | 105.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 33.15 | 34.00 | 34.00 | 0 | 0 | 0 | 110.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 28.15 | 29.15 | 29.15 | 0 | 0 | 0 | 115.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 23.15 | 24.10 | 24.10 | 0 | 0 | 0 | 120.00 | 0 | 0.25 | 0.25 | 0 | 26 | 0 |
July 18, 2025 | 18.25 | 19.00 | 19.00 | 0 | 0 | 0 | 125.00 | 0 | 0.26 | 0.26 | 0 | 13 | 0 |
July 18, 2025 | 13.25 | 13.85 | 13.85 | 0 | 0 | 0 | 130.00 | 0 | 0.28 | 0.28 | 0 | 101 | 0 |
July 18, 2025 | 8.35 | 9.05 | 9.05 | 0 | 2 | 0 | 135.00 | 0.02 | 0.33 | 0.33 | 0 | 27 | 0 |
July 18, 2025 | 3.90 | 4.35 | 4.40 | 0 | 26 | 0 | 140.00 | 0.45 | 0.75 | 0.75 | 0 | 1 | 0 |
July 18, 2025 | 0.70 | 1.15 | 1.15 | -0.70 | 134 | 1 | 145.00 | 2.20 | 2.55 | 2.55 | 0 | 0 | 0 |
July 18, 2025 | 0.01 | 0.33 | 0.33 | 0 | 117 | 0 | 150.00 | 6.25 | 6.95 | 6.95 | 0 | 10 | 0 |
July 18, 2025 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 155.00 | 10.95 | 11.85 | 11.85 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 160.00 | 15.95 | 16.90 | 16.90 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 165.00 | 20.95 | 21.90 | 21.90 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 170.00 | 25.95 | 26.90 | 26.90 | 0 | 0 | 0 |
August 15, 2025 | 43.05 | 44.75 | 44.75 | 0 | 0 | 0 | 100.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 38.15 | 39.90 | 39.90 | 0 | 0 | 0 | 105.00 | 0.01 | 0.80 | 0.80 | 0 | 0 | 0 |
August 15, 2025 | 33.25 | 34.85 | 34.85 | 0 | 0 | 0 | 110.00 | 0.01 | 0.85 | 0.85 | 0 | 52 | 0 |
August 15, 2025 | 28.35 | 30.05 | 30.05 | 0 | 0 | 0 | 115.00 | 0.01 | 1.00 | 1.00 | 0 | 22 | 0 |
August 15, 2025 | 23.55 | 25.25 | 25.25 | 0 | 0 | 0 | 120.00 | 0.02 | 1.20 | 1.20 | 0 | 22 | 0 |
August 15, 2025 | 18.80 | 20.30 | 20.30 | 0 | 0 | 0 | 125.00 | 0.04 | 1.45 | 1.45 | 0 | 0 | 0 |
August 15, 2025 | 14.15 | 15.75 | 15.75 | 0 | 42 | 0 | 130.00 | 0.36 | 1.75 | 1.75 | 0 | 0 | 0 |
August 15, 2025 | 9.70 | 11.20 | 11.20 | 0 | 32 | 0 | 135.00 | 1.05 | 2.00 | 2.00 | 0 | 12 | 0 |
August 15, 2025 | 5.80 | 7.30 | 7.30 | -1.20 | 10 | 4 | 140.00 | 1.95 | 3.45 | 3.45 | 0 | 5 | 0 |
August 15, 2025 | 2.75 | 4.30 | 4.30 | 0 | 16 | 0 | 145.00 | 3.85 | 5.40 | 5.40 | 0 | 10 | 0 |
August 15, 2025 | 0.95 | 2.25 | 2.25 | 0 | 38 | 0 | 150.00 | 6.85 | 8.50 | 8.50 | 0 | 12 | 0 |
August 15, 2025 | 0.01 | 1.25 | 1.25 | 0 | 2 | 0 | 155.00 | 10.85 | 12.45 | 12.45 | 0 | 10 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 15.75 | 17.30 | 17.30 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 165.00 | 20.60 | 22.45 | 22.45 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 170.00 | 25.45 | 27.20 | 27.20 | 0 | 0 | 0 |
September 19, 2025 | 53.30 | 54.50 | 54.50 | 0 | 0 | 0 | 90.00 | 0.02 | 0.47 | 0.47 | 0 | 10 | 0 |
September 19, 2025 | 48.40 | 49.60 | 49.60 | 0 | 0 | 0 | 95.00 | 0.03 | 0.50 | 0.50 | 0 | 5 | 0 |
September 19, 2025 | 43.60 | 44.65 | 44.65 | 0 | 0 | 0 | 100.00 | 0.11 | 0.55 | 0.55 | 0 | 10 | 0 |
September 19, 2025 | 38.65 | 39.80 | 39.80 | 0 | 0 | 0 | 105.00 | 0.21 | 0.60 | 0.60 | 0 | 0 | 0 |
September 19, 2025 | 33.80 | 34.95 | 34.95 | 0 | 0 | 0 | 110.00 | 0.33 | 0.80 | 0.80 | 0 | 0 | 0 |
September 19, 2025 | 28.95 | 30.00 | 30.00 | 0 | 0 | 0 | 115.00 | 0.47 | 0.95 | 0.95 | 0 | 20 | 0 |
September 19, 2025 | 24.20 | 25.10 | 25.10 | 0 | 23 | 0 | 120.00 | 0.85 | 1.15 | 1.15 | 0 | 5 | 0 |
September 19, 2025 | 19.50 | 20.30 | 20.30 | 0 | 12 | 0 | 125.00 | 1.10 | 1.50 | 1.50 | 0 | 4 | 0 |
September 19, 2025 | 14.70 | 15.95 | 15.95 | 0 | 15 | 0 | 130.00 | 1.65 | 2.05 | 2.05 | 0 | 17 | 0 |
September 19, 2025 | 10.50 | 11.65 | 11.65 | 0 | 10 | 0 | 135.00 | 2.45 | 3.05 | 3.05 | 0 | 0 | 0 |
September 19, 2025 | 7.05 | 7.95 | 7.95 | 0 | 3 | 0 | 140.00 | 3.75 | 4.50 | 4.50 | 0 | 0 | 0 |
September 19, 2025 | 4.20 | 5.00 | 5.00 | 0 | 25 | 0 | 145.00 | 5.70 | 6.60 | 6.55 | 0 | 0 | 0 |
September 19, 2025 | 2.15 | 2.90 | 2.90 | -0.75 | 39 | 2 | 150.00 | 8.70 | 9.60 | 9.60 | 0 | 10 | 0 |
September 19, 2025 | 1.00 | 1.45 | 1.45 | 0 | 2 | 0 | 155.00 | 12.35 | 13.30 | 13.25 | 0 | 0 | 0 |
September 19, 2025 | 0.31 | 0.70 | 0.70 | 0 | 20 | 0 | 160.00 | 16.55 | 17.70 | 17.70 | 0 | 4 | 0 |
September 19, 2025 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 165.00 | 21.30 | 22.45 | 22.45 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 | 170.00 | 26.20 | 27.35 | 27.35 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.36 | 0.36 | 0 | 0 | 0 | 180.00 | 36.20 | 37.35 | 37.35 | 0 | 0 | 0 |
October 17, 2025 | 43.55 | 44.75 | 44.75 | 0 | 0 | 0 | 100.00 | 0.26 | 0.70 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 33.90 | 35.10 | 35.10 | 0 | 0 | 0 | 110.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
October 17, 2025 | 29.15 | 30.30 | 30.30 | 0 | 0 | 0 | 115.00 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 |
October 17, 2025 | 24.45 | 25.40 | 25.40 | 0 | 0 | 0 | 120.00 | 1.05 | 1.45 | 1.45 | 0 | 0 | 0 |
October 17, 2025 | 19.45 | 20.85 | 20.85 | 0 | 0 | 0 | 125.00 | 1.45 | 1.85 | 1.85 | 0 | 0 | 0 |
October 17, 2025 | 15.10 | 16.50 | 16.50 | 0 | 0 | 0 | 130.00 | 2.05 | 2.50 | 2.50 | 0 | 6 | 0 |
October 17, 2025 | 11.10 | 12.50 | 12.50 | 0 | 0 | 0 | 135.00 | 2.95 | 3.65 | 3.65 | 0 | 0 | 0 |
October 17, 2025 | 7.85 | 8.75 | 8.75 | 0 | 30 | 0 | 140.00 | 4.45 | 5.05 | 5.05 | 0 | 0 | 0 |
October 17, 2025 | 5.05 | 5.70 | 5.75 | 0 | 30 | 0 | 145.00 | 6.40 | 7.20 | 7.20 | 0 | 0 | 0 |
October 17, 2025 | 2.90 | 3.60 | 3.60 | 0 | 7 | 0 | 150.00 | 9.25 | 10.10 | 10.10 | 0 | 0 | 0 |
October 17, 2025 | 1.55 | 2.00 | 2.00 | 0 | 24 | 0 | 155.00 | 12.55 | 13.95 | 13.95 | 0 | 0 | 0 |
October 17, 2025 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 | 160.00 | 16.60 | 18.05 | 18.05 | 0 | 0 | 0 |
October 17, 2025 | 0.21 | 0.60 | 0.60 | 0 | 0 | 0 | 165.00 | 21.25 | 22.75 | 22.75 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 170.00 | 26.15 | 27.55 | 27.55 | 0 | 0 | 0 |
November 21, 2025 | 25.05 | 26.60 | 26.60 | 0 | 0 | 0 | 120.00 | 1.45 | 2.35 | 2.35 | 0 | 0 | 0 |
November 21, 2025 | 20.65 | 22.25 | 22.25 | 0 | 0 | 0 | 125.00 | 2.00 | 2.90 | 2.90 | 0 | 0 | 0 |
November 21, 2025 | 16.55 | 18.00 | 18.00 | 0 | 0 | 0 | 130.00 | 2.85 | 3.60 | 3.60 | 0 | 0 | 0 |
November 21, 2025 | 12.75 | 14.15 | 14.15 | 0 | 0 | 0 | 135.00 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 |
November 21, 2025 | 9.35 | 10.55 | 10.55 | 0 | 0 | 0 | 140.00 | 5.50 | 6.45 | 6.45 | 0 | 0 | 0 |
November 21, 2025 | 6.45 | 7.65 | 7.65 | 0 | 0 | 0 | 145.00 | 7.55 | 8.70 | 8.70 | 0 | 0 | 0 |
November 21, 2025 | 4.20 | 5.20 | 5.20 | 0 | 12 | 0 | 150.00 | 10.25 | 11.35 | 11.35 | 0 | 0 | 0 |
November 21, 2025 | 2.45 | 3.40 | 3.40 | 0 | 6 | 0 | 155.00 | 13.30 | 14.75 | 14.75 | 0 | 0 | 0 |
November 21, 2025 | 1.30 | 2.15 | 2.15 | 0 | 0 | 0 | 160.00 | 17.15 | 18.55 | 18.55 | 0 | 0 | 0 |
November 21, 2025 | 0.49 | 1.40 | 1.40 | 0 | 0 | 0 | 165.00 | 21.45 | 23.05 | 23.05 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.90 | 0.90 | 0 | 0 | 0 | 170.00 | 26.20 | 27.60 | 27.60 | 0 | 0 | 0 |
December 19, 2025 | 53.35 | 54.95 | 54.95 | 0 | 0 | 0 | 90.00 | 0.42 | 0.90 | 0.90 | 0 | 35 | 0 |
December 19, 2025 | 43.60 | 45.30 | 45.30 | 0 | 1 | 0 | 100.00 | 0.75 | 1.20 | 1.20 | 0 | 30 | 0 |
December 19, 2025 | 34.35 | 35.45 | 35.45 | 0 | 3 | 0 | 110.00 | 1.20 | 1.60 | 1.60 | 0 | 6 | 0 |
December 19, 2025 | 25.30 | 26.60 | 26.60 | 0 | 3 | 0 | 120.00 | 1.95 | 2.30 | 2.30 | 0 | 44 | 0 |
December 19, 2025 | 20.45 | 22.10 | 22.30 | 0 | 0 | 0 | 125.00 | 2.45 | 3.00 | 3.00 | 0 | 0 | 0 |
December 19, 2025 | 16.35 | 18.05 | 18.25 | 0 | 0 | 0 | 130.00 | 3.30 | 4.05 | 4.05 | 0 | 0 | 0 |
December 19, 2025 | 12.60 | 14.30 | 14.30 | 0 | 0 | 0 | 135.00 | 4.65 | 5.35 | 5.35 | 0 | 0 | 0 |
December 19, 2025 | 9.65 | 10.65 | 10.65 | 0 | 20 | 0 | 140.00 | 6.20 | 7.00 | 7.00 | 0 | 0 | 0 |
December 19, 2025 | 6.85 | 7.80 | 7.80 | 0 | 0 | 0 | 145.00 | 8.35 | 9.45 | 9.45 | 0 | 0 | 0 |
December 19, 2025 | 4.65 | 5.30 | 5.35 | 0 | 6 | 0 | 150.00 | 10.65 | 12.45 | 12.45 | 0 | 0 | 0 |
December 19, 2025 | 2.95 | 3.55 | 3.55 | 0 | 0 | 0 | 155.00 | 14.20 | 15.55 | 15.55 | 0 | 0 | 0 |
December 19, 2025 | 1.80 | 2.30 | 2.30 | 0 | 3 | 0 | 160.00 | 17.70 | 19.40 | 19.40 | 0 | 0 | 0 |
December 19, 2025 | 1.00 | 1.30 | 1.30 | 0 | 0 | 0 | 165.00 | 21.35 | 23.50 | 23.50 | 0 | 0 | 0 |
December 19, 2025 | 0.50 | 0.80 | 0.80 | 0 | 0 | 0 | 170.00 | 26.30 | 28.00 | 28.00 | 0 | 0 | 0 |
December 19, 2025 | 0.07 | 0.50 | 0.50 | 0 | 10 | 0 | 180.00 | 35.85 | 37.60 | 37.60 | 0 | 0 | 0 |
March 20, 2026 | 53.45 | 55.00 | 55.00 | 0 | 0 | 0 | 90.00 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
March 20, 2026 | 43.95 | 45.45 | 45.45 | 0 | 2 | 0 | 100.00 | 1.30 | 1.65 | 1.65 | 0 | 0 | 0 |
March 20, 2026 | 34.75 | 36.40 | 36.40 | 0 | 0 | 0 | 110.00 | 1.90 | 2.30 | 2.30 | 0 | 0 | 0 |
March 20, 2026 | 26.25 | 27.75 | 27.75 | 0 | 0 | 0 | 120.00 | 2.95 | 3.45 | 3.45 | 0 | 2 | 0 |
March 20, 2026 | 18.25 | 19.60 | 19.60 | 0 | 8 | 0 | 130.00 | 4.90 | 5.60 | 5.60 | 0 | 0 | 0 |
March 20, 2026 | 11.55 | 12.75 | 12.75 | 0 | 0 | 0 | 140.00 | 8.15 | 9.00 | 9.00 | 0 | 0 | 0 |
March 20, 2026 | 6.55 | 7.40 | 7.40 | 0 | 0 | 0 | 150.00 | 12.90 | 14.20 | 14.20 | 0 | 0 | 0 |
March 20, 2026 | 3.10 | 3.85 | 3.85 | 0 | 2 | 0 | 160.00 | 19.15 | 20.65 | 20.65 | 0 | 0 | 0 |
March 20, 2026 | 1.35 | 1.80 | 1.80 | 0 | 0 | 0 | 170.00 | 27.25 | 28.80 | 28.80 | 0 | 0 | 0 |
March 20, 2026 | 0.55 | 1.00 | 1.00 | 0 | 0 | 0 | 180.00 | 35.95 | 37.95 | 37.95 | 0 | 0 | 0 |
June 19, 2026 | 44.20 | 45.90 | 45.90 | 0 | 0 | 0 | 100.00 | 1.60 | 2.25 | 2.25 | 0 | 0 | 0 |
June 19, 2026 | 27.10 | 28.60 | 28.60 | 0 | 0 | 0 | 120.00 | 4.00 | 4.60 | 4.60 | 0 | 0 | 0 |
June 19, 2026 | 19.55 | 21.25 | 21.25 | 0 | 0 | 0 | 130.00 | 6.30 | 7.10 | 7.10 | 0 | 0 | 0 |
June 19, 2026 | 13.20 | 14.70 | 14.70 | 0 | 0 | 0 | 140.00 | 9.70 | 10.80 | 10.80 | 0 | 0 | 0 |
June 19, 2026 | 8.15 | 8.85 | 8.85 | 0 | 0 | 0 | 150.00 | 14.45 | 16.00 | 16.00 | 0 | 0 | 0 |
June 19, 2026 | 4.45 | 4.90 | 4.90 | 0 | 0 | 0 | 160.00 | 20.45 | 22.05 | 22.05 | 0 | 0 | 0 |
June 19, 2026 | 2.15 | 2.50 | 2.50 | 0 | 0 | 0 | 170.00 | 27.95 | 29.75 | 29.75 | 0 | 0 | 0 |
June 19, 2026 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 | 180.00 | 36.25 | 38.45 | 38.45 | 0 | 0 | 0 |