Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
IAG – iA Financial Corporation Inc.
Last update: March 28, 2024 at 10:04 a.m. (Real-time)
- Last price: 85.060
- Net change: 0.420
- Bid price: 85.060
- Ask price: 85.100
- 30-day historical volatility: 29.69%
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: 1,864
Volume: 0
|
Open interest: 1,416
Volume: 0
|
||||||||||||
April 19, 2024 | 17.00 | 17.60 | 17.05 | 0 | 0 | 0 | 68.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
April 19, 2024 | 12.90 | 13.50 | 13.05 | 0 | 0 | 0 | 72.00 | 0 | 0.18 | 0.18 | 0 | 0 | 0 |
April 19, 2024 | 10.85 | 11.55 | 0 | 0 | 0 | 0 | 74.00 | 0.02 | 0.22 | 0 | 0 | 0 | 0 |
April 19, 2024 | 8.90 | 9.60 | 9.15 | 0 | 0 | 0 | 76.00 | 0.02 | 0.26 | 0.27 | 0 | 0 | 0 |
April 19, 2024 | 7.05 | 7.65 | 7.25 | 0 | 5 | 0 | 78.00 | 0.02 | 0.32 | 0.35 | 0 | 1 | 0 |
April 19, 2024 | 5.20 | 5.80 | 5.40 | 0 | 1 | 0 | 80.00 | 0.21 | 0.43 | 0.49 | 0 | 215 | 0 |
April 19, 2024 | 3.55 | 4.05 | 3.70 | 0 | 0 | 0 | 82.00 | 0.41 | 0.75 | 0.80 | 0 | 35 | 0 |
April 19, 2024 | 2.10 | 2.55 | 2.25 | 0 | 0 | 0 | 84.00 | 0.90 | 1.25 | 1.40 | 0 | 25 | 0 |
April 19, 2024 | 1.00 | 1.40 | 1.20 | 0 | 30 | 0 | 86.00 | 1.70 | 2.10 | 2.40 | 0 | 66 | 0 |
April 19, 2024 | 0.22 | 0.65 | 0.60 | 0 | 168 | 0 | 88.00 | 2.95 | 3.40 | 3.80 | 0 | 0 | 0 |
April 19, 2024 | 0.02 | 0.31 | 0.35 | 0 | 127 | 0 | 90.00 | 4.75 | 5.20 | 5.80 | 0 | 10 | 0 |
April 19, 2024 | 0.01 | 0.19 | 0.20 | 0 | 11 | 0 | 92.00 | 6.65 | 7.20 | 7.95 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.25 | 0.17 | 0 | 204 | 0 | 94.00 | 8.65 | 9.20 | 9.95 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.18 | 0.17 | 0 | 44 | 0 | 96.00 | 10.65 | 11.20 | 11.95 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.19 | 0.16 | 0 | 23 | 0 | 98.00 | 12.65 | 13.15 | 13.95 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.18 | 0.16 | 0 | 23 | 0 | 100.00 | 14.65 | 15.20 | 15.95 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.16 | 0.17 | 0 | 0 | 0 | 110.00 | 24.65 | 25.20 | 25.95 | 0 | 0 | 0 |
May 17, 2024 | 9.95 | 10.50 | 10.05 | 0 | 0 | 0 | 76.00 | 0.46 | 0.80 | 0.75 | 0 | 1 | 0 |
May 17, 2024 | 8.15 | 8.70 | 8.30 | 0 | 0 | 0 | 78.00 | 0.70 | 1.05 | 1.10 | 0 | 0 | 0 |
May 17, 2024 | 6.50 | 7.05 | 6.65 | 0 | 0 | 0 | 80.00 | 1.00 | 1.30 | 1.40 | 0 | 782 | 0 |
May 17, 2024 | 4.85 | 5.50 | 5.10 | 0 | 0 | 0 | 82.00 | 1.40 | 1.80 | 1.90 | 0 | 21 | 0 |
May 17, 2024 | 3.55 | 4.05 | 3.75 | 0 | 0 | 0 | 84.00 | 2.00 | 2.40 | 2.55 | 0 | 3 | 0 |
May 17, 2024 | 2.30 | 2.95 | 2.50 | 0 | 39 | 0 | 86.00 | 2.85 | 3.35 | 3.55 | 0 | 34 | 0 |
May 17, 2024 | 1.55 | 1.90 | 1.70 | 0 | 22 | 0 | 88.00 | 3.90 | 4.45 | 4.75 | 0 | 0 | 0 |
May 17, 2024 | 0.90 | 1.20 | 1.10 | 0 | 72 | 0 | 90.00 | 5.20 | 5.80 | 6.15 | 0 | 0 | 0 |
May 17, 2024 | 0.38 | 0.80 | 0.75 | 0 | 262 | 0 | 92.00 | 6.80 | 7.40 | 7.80 | 0 | 0 | 0 |
May 17, 2024 | 0.16 | 0.50 | 0 | 0 | 37 | 0 | 94.00 | 8.55 | 9.45 | 0 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 0.40 | 0.37 | 0 | 3 | 0 | 96.00 | 10.60 | 11.20 | 11.90 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.25 | 0.25 | 0 | 15 | 0 | 98.00 | 12.60 | 13.60 | 13.90 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.24 | 0.24 | 0 | 34 | 0 | 100.00 | 14.60 | 15.60 | 15.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.18 | 0.18 | 0 | 0 | 0 | 110.00 | 24.60 | 25.65 | 25.90 | 0 | 0 | 0 |
June 21, 2024 | 25.15 | 25.95 | 0 | 0 | 10 | 0 | 60.00 | 0.11 | 0.30 | 0.30 | 0 | 30 | 0 |
June 21, 2024 | 15.60 | 16.25 | 16.05 | 0 | 5 | 0 | 70.00 | 0.36 | 0.75 | 0.75 | 0 | 1 | 0 |
June 21, 2024 | 10.95 | 11.60 | 11.15 | 0 | 0 | 0 | 75.00 | 0.75 | 1.10 | 1.15 | 0 | 10 | 0 |
June 21, 2024 | 10.20 | 10.80 | 10.30 | 0 | 0 | 0 | 76.00 | 0.90 | 1.20 | 1.25 | 0 | 0 | 0 |
June 21, 2024 | 8.35 | 9.05 | 8.55 | 0 | 0 | 0 | 78.00 | 1.15 | 1.50 | 1.60 | 0 | 0 | 0 |
June 21, 2024 | 6.65 | 7.35 | 6.95 | 0 | 0 | 0 | 80.00 | 1.50 | 1.90 | 2.05 | 0 | 11 | 0 |
June 21, 2024 | 5.20 | 5.80 | 5.45 | 0 | 0 | 0 | 82.00 | 2.00 | 2.40 | 2.60 | 0 | 17 | 0 |
June 21, 2024 | 3.95 | 4.50 | 4.20 | 0 | 31 | 0 | 84.00 | 2.75 | 3.25 | 3.50 | 0 | 0 | 0 |
June 21, 2024 | 3.35 | 3.90 | 3.65 | 0 | 21 | 0 | 85.00 | 3.15 | 3.75 | 4.00 | 0 | 4 | 0 |
June 21, 2024 | 2.85 | 3.35 | 3.10 | 0 | 10 | 0 | 86.00 | 3.65 | 4.20 | 4.50 | 0 | 5 | 0 |
June 21, 2024 | 2.00 | 2.45 | 2.25 | 0 | 0 | 0 | 88.00 | 4.70 | 5.30 | 5.65 | 0 | 0 | 0 |
June 21, 2024 | 1.30 | 1.75 | 1.40 | 0 | 173 | 0 | 90.00 | 6.20 | 6.90 | 7.15 | 0 | 25 | 0 |
June 21, 2024 | 0.75 | 1.20 | 1.10 | 0 | 3 | 0 | 92.00 | 7.65 | 8.35 | 8.70 | 0 | 0 | 0 |
June 21, 2024 | 0.40 | 0.80 | 0.80 | 0 | 21 | 0 | 94.00 | 9.20 | 10.00 | 10.45 | 0 | 0 | 0 |
June 21, 2024 | 0.25 | 0.70 | 0.70 | 0 | 20 | 0 | 95.00 | 10.15 | 10.95 | 11.30 | 0 | 0 | 0 |
June 21, 2024 | 0.15 | 0.60 | 0.60 | 0 | 0 | 0 | 96.00 | 11.05 | 11.80 | 12.35 | 0 | 0 | 0 |
June 21, 2024 | 0.04 | 0.48 | 0.45 | 0 | 10 | 0 | 98.00 | 12.85 | 13.65 | 14.25 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.34 | 0.30 | 0 | 11 | 0 | 100.00 | 14.75 | 15.55 | 16.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.24 | 0.24 | 0 | 30 | 0 | 110.00 | 24.65 | 25.45 | 26.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.22 | 0.23 | 0 | 20 | 0 | 120.00 | 34.65 | 35.45 | 36.00 | 0 | 0 | 0 |
July 19, 2024 | 10.20 | 11.05 | 0 | 0 | 0 | 0 | 76.00 | 1.10 | 1.50 | 1.55 | 0 | 0 | 0 |
July 19, 2024 | 8.55 | 9.45 | 9.05 | 0 | 0 | 0 | 78.00 | 1.40 | 1.85 | 1.95 | 0 | 0 | 0 |
July 19, 2024 | 6.95 | 7.90 | 0 | 0 | 0 | 0 | 80.00 | 1.80 | 2.25 | 0 | 0 | 6 | 0 |
July 19, 2024 | 5.50 | 6.35 | 6.00 | 0 | 0 | 0 | 82.00 | 2.30 | 2.95 | 3.15 | 0 | 0 | 0 |
July 19, 2024 | 4.45 | 5.00 | 4.80 | 0 | 20 | 0 | 84.00 | 3.00 | 3.65 | 3.95 | 0 | 0 | 0 |
July 19, 2024 | 3.35 | 3.85 | 3.70 | 0 | 0 | 0 | 86.00 | 3.90 | 4.55 | 4.85 | 0 | 0 | 0 |
July 19, 2024 | 2.45 | 3.00 | 2.80 | 0 | 0 | 0 | 88.00 | 5.00 | 5.70 | 6.00 | 0 | 0 | 0 |
July 19, 2024 | 1.80 | 2.20 | 2.05 | 0 | 0 | 0 | 90.00 | 6.20 | 7.15 | 7.40 | 0 | 0 | 0 |
July 19, 2024 | 1.20 | 1.60 | 1.50 | 0 | 14 | 0 | 92.00 | 7.65 | 8.60 | 8.90 | 0 | 0 | 0 |
July 19, 2024 | 0.75 | 1.15 | 1.10 | 0 | 14 | 0 | 94.00 | 9.25 | 10.20 | 10.55 | 0 | 0 | 0 |
July 19, 2024 | 0.41 | 0.85 | 0.80 | 0 | 2 | 0 | 96.00 | 10.75 | 11.85 | 12.45 | 0 | 0 | 0 |
July 19, 2024 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 | 98.00 | 12.85 | 13.65 | 14.25 | 0 | 0 | 0 |
July 19, 2024 | 0.05 | 0.49 | 0.49 | 0 | 16 | 0 | 100.00 | 14.75 | 15.60 | 16.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.29 | 0.28 | 0 | 0 | 0 | 110.00 | 24.60 | 25.30 | 26.00 | 0 | 0 | 0 |
August 16, 2024 | 10.30 | 12.05 | 0 | 0 | 0 | 0 | 76.00 | 1.40 | 1.90 | 1.95 | 0 | 3 | 0 |
August 16, 2024 | 9.30 | 10.10 | 9.70 | 0 | 0 | 0 | 78.00 | 1.80 | 2.25 | 2.40 | 0 | 0 | 0 |
August 16, 2024 | 7.65 | 8.60 | 8.25 | 0 | 0 | 0 | 80.00 | 2.15 | 2.85 | 2.95 | 0 | 0 | 0 |
August 16, 2024 | 6.25 | 7.10 | 6.80 | 0 | 0 | 0 | 82.00 | 2.75 | 3.45 | 0 | 0 | 0 | 0 |
August 16, 2024 | 5.10 | 5.85 | 5.50 | 0 | 0 | 0 | 84.00 | 3.50 | 4.20 | 4.40 | 0 | 0 | 0 |
August 16, 2024 | 4.10 | 4.70 | 4.45 | 0 | 30 | 0 | 86.00 | 4.40 | 5.10 | 5.30 | 0 | 0 | 0 |
August 16, 2024 | 3.10 | 3.70 | 3.50 | 0 | 0 | 0 | 88.00 | 5.40 | 6.25 | 6.50 | 0 | 0 | 0 |
August 16, 2024 | 2.30 | 2.90 | 2.70 | 0 | 0 | 0 | 90.00 | 6.55 | 7.40 | 7.70 | 0 | 0 | 0 |
August 16, 2024 | 1.80 | 2.20 | 2.05 | 0 | 0 | 0 | 92.00 | 7.95 | 8.90 | 9.10 | 0 | 0 | 0 |
August 16, 2024 | 1.30 | 1.65 | 1.55 | 0 | 0 | 0 | 94.00 | 9.50 | 10.30 | 10.65 | 0 | 0 | 0 |
August 16, 2024 | 0.80 | 1.25 | 1.15 | 0 | 0 | 0 | 96.00 | 11.15 | 11.95 | 12.35 | 0 | 0 | 0 |
August 16, 2024 | 0.50 | 0.95 | 0.90 | 0 | 0 | 0 | 98.00 | 12.95 | 13.70 | 14.15 | 0 | 0 | 0 |
August 16, 2024 | 0.30 | 0.70 | 0.65 | 0 | 0 | 0 | 100.00 | 14.75 | 15.55 | 16.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.24 | 0.25 | 0 | 0 | 0 | 110.00 | 24.50 | 25.30 | 25.80 | 0 | 0 | 0 |
September 20, 2024 | 25.35 | 26.25 | 26.55 | 0 | 0 | 0 | 60.00 | 0.41 | 0.75 | 0.80 | 0 | 20 | 0 |
September 20, 2024 | 16.10 | 17.00 | 16.75 | 0 | 0 | 0 | 70.00 | 1.00 | 1.45 | 1.45 | 0 | 3 | 0 |
September 20, 2024 | 11.90 | 12.70 | 12.50 | 0 | 0 | 0 | 75.00 | 1.70 | 2.10 | 2.20 | 0 | 15 | 0 |
September 20, 2024 | 10.95 | 11.90 | 11.45 | 0 | 0 | 0 | 76.00 | 1.90 | 2.30 | 2.40 | 0 | 0 | 0 |
September 20, 2024 | 9.40 | 10.25 | 9.95 | 0 | 0 | 0 | 78.00 | 2.20 | 2.85 | 2.95 | 0 | 0 | 0 |
September 20, 2024 | 7.95 | 8.85 | 8.45 | 0 | 0 | 0 | 80.00 | 2.70 | 3.40 | 3.55 | 0 | 1 | 0 |
September 20, 2024 | 6.60 | 7.40 | 7.10 | 0 | 0 | 0 | 82.00 | 3.35 | 4.00 | 4.20 | 0 | 0 | 0 |
September 20, 2024 | 5.55 | 6.25 | 5.90 | 0 | 0 | 0 | 84.00 | 4.10 | 4.75 | 5.00 | 0 | 0 | 0 |
September 20, 2024 | 5.00 | 5.65 | 5.35 | 0 | 51 | 0 | 85.00 | 4.60 | 5.20 | 5.40 | 0 | 6 | 0 |
September 20, 2024 | 4.50 | 5.15 | 4.85 | 0 | 0 | 0 | 86.00 | 5.00 | 5.70 | 5.90 | 0 | 0 | 0 |
September 20, 2024 | 3.50 | 4.15 | 3.90 | 0 | 0 | 0 | 88.00 | 6.00 | 6.80 | 7.05 | 0 | 0 | 0 |
September 20, 2024 | 2.70 | 3.30 | 3.10 | 0 | 4 | 0 | 90.00 | 7.15 | 8.00 | 8.40 | 0 | 0 | 0 |
September 20, 2024 | 2.10 | 2.60 | 2.40 | 0 | 0 | 0 | 92.00 | 8.50 | 9.30 | 9.50 | 0 | 0 | 0 |
September 20, 2024 | 1.60 | 2.00 | 1.90 | 0 | 0 | 0 | 94.00 | 9.95 | 10.75 | 11.20 | 0 | 0 | 0 |
September 20, 2024 | 1.40 | 1.80 | 1.70 | 0 | 31 | 0 | 95.00 | 10.75 | 11.65 | 12.05 | 0 | 0 | 0 |
September 20, 2024 | 1.20 | 1.55 | 1.45 | 0 | 10 | 0 | 96.00 | 11.55 | 12.25 | 12.90 | 0 | 0 | 0 |
September 20, 2024 | 0.55 | 0.95 | 0.90 | 0 | 6 | 0 | 100.00 | 15.00 | 15.80 | 16.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.35 | 0.35 | 0 | 13 | 0 | 110.00 | 24.55 | 25.55 | 26.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.33 | 0.26 | 0 | 10 | 0 | 120.00 | 34.55 | 35.55 | 36.10 | 0 | 0 | 0 |
December 20, 2024 | 16.65 | 17.60 | 17.40 | 0 | 0 | 0 | 70.00 | 1.60 | 2.00 | 2.10 | 0 | 35 | 0 |
December 20, 2024 | 12.70 | 13.60 | 13.45 | 0 | 0 | 0 | 75.00 | 2.40 | 3.05 | 3.15 | 0 | 5 | 0 |
December 20, 2024 | 9.10 | 10.05 | 9.70 | 0 | 0 | 0 | 80.00 | 3.80 | 4.40 | 4.55 | 0 | 13 | 0 |
December 20, 2024 | 6.15 | 7.05 | 0 | 0 | 2 | 0 | 85.00 | 5.50 | 6.35 | 6.70 | 0 | 1 | 0 |
December 20, 2024 | 4.00 | 4.60 | 4.40 | 0 | 16 | 0 | 90.00 | 8.20 | 9.10 | 9.25 | 0 | 0 | 0 |
December 20, 2024 | 2.30 | 2.95 | 2.80 | 0 | 39 | 0 | 95.00 | 11.45 | 12.30 | 12.85 | 0 | 0 | 0 |
December 20, 2024 | 1.40 | 1.85 | 1.75 | 0 | 32 | 0 | 100.00 | 15.45 | 16.35 | 16.95 | 0 | 0 | 0 |
December 20, 2024 | 0.33 | 0.80 | 0.75 | 0 | 55 | 0 | 110.00 | 24.60 | 25.40 | 26.15 | 0 | 0 | 0 |
December 20, 2024 | 0.05 | 0.49 | 0 | 0 | 10 | 0 | 120.00 | 34.50 | 35.60 | 0 | 0 | 0 | 0 |
March 21, 2025 | 17.10 | 18.25 | 0 | 0 | 0 | 0 | 70.00 | 2.10 | 2.75 | 2.80 | 0 | 10 | 0 |
March 21, 2025 | 13.30 | 14.45 | 14.10 | 0 | 0 | 0 | 75.00 | 3.20 | 3.80 | 0 | 0 | 0 | 0 |
March 21, 2025 | 10.00 | 11.05 | 10.70 | 0 | 0 | 0 | 80.00 | 4.70 | 5.25 | 5.40 | 0 | 2 | 0 |
March 21, 2025 | 7.20 | 8.10 | 7.75 | 0 | 1 | 0 | 85.00 | 6.50 | 7.35 | 7.55 | 0 | 0 | 0 |
March 21, 2025 | 5.00 | 5.70 | 5.45 | 0 | 0 | 0 | 90.00 | 9.00 | 9.90 | 10.15 | 0 | 0 | 0 |
March 21, 2025 | 3.30 | 3.90 | 3.75 | 0 | 0 | 0 | 95.00 | 11.90 | 13.05 | 13.35 | 0 | 0 | 0 |
March 21, 2025 | 2.10 | 2.60 | 2.50 | 0 | 3 | 0 | 100.00 | 15.55 | 16.75 | 17.15 | 0 | 0 | 0 |