IFC – Intact Financial Corporation
Last update: July 3, 2025 at 12:33 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 15.65%
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: 1,209
Volume: 0
|
Open interest: 693
Volume: 0
|
||||||||||||
July 18, 2025 | 0 | 0 | 80.05 | 0 | 0 | 0 | 230.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 75.05 | 0 | 0 | 0 | 235.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 70.05 | 0 | 0 | 0 | 240.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 65.25 | 0 | 0 | 0 | 245.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 60.25 | 0 | 0 | 0 | 250.00 | 0 | 0 | 0.49 | 0 | 30 | 0 |
July 18, 2025 | 0 | 0 | 50.10 | 0 | 0 | 0 | 260.00 | 0 | 0 | 0.49 | 0 | 3 | 0 |
July 18, 2025 | 0 | 0 | 40.15 | 0 | 0 | 0 | 270.00 | 0 | 0 | 0.49 | 0 | 5 | 0 |
July 18, 2025 | 0 | 0 | 30.55 | 0 | 2 | 0 | 280.00 | 0 | 0 | 0.49 | 0 | 200 | 0 |
July 18, 2025 | 0 | 0 | 20.55 | 0 | 8 | 0 | 290.00 | 0 | 0 | 0.60 | 0 | 13 | 0 |
July 18, 2025 | 0 | 0 | 11.35 | 0 | 13 | 0 | 300.00 | 0 | 0 | 1.60 | 0 | 20 | 0 |
July 18, 2025 | 0 | 0 | 4.10 | 0 | 818 | 0 | 310.00 | 0 | 0 | 4.70 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 1.15 | 0 | 98 | 0 | 320.00 | 0 | 0 | 12.30 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.49 | 0 | 10 | 0 | 330.00 | 0 | 0 | 22.10 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 340.00 | 0 | 0 | 32.20 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 350.00 | 0 | 0 | 42.20 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 360.00 | 0 | 0 | 52.20 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 71.55 | 0 | 0 | 0 | 240.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 66.55 | 0 | 0 | 0 | 245.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 61.65 | 0 | 0 | 0 | 250.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 51.65 | 0 | 0 | 0 | 260.00 | 0 | 0 | 0.60 | 0 | 10 | 0 |
August 15, 2025 | 0 | 0 | 41.95 | 0 | 0 | 0 | 270.00 | 0 | 0 | 0.90 | 0 | 4 | 0 |
August 15, 2025 | 0 | 0 | 32.45 | 0 | 0 | 0 | 280.00 | 0 | 0 | 1.40 | 0 | 157 | 0 |
August 15, 2025 | 0 | 0 | 23.60 | 0 | 1 | 0 | 290.00 | 0 | 0 | 2.50 | 0 | 5 | 0 |
August 15, 2025 | 0 | 0 | 15.15 | 0 | 2 | 0 | 300.00 | 0 | 0 | 4.60 | 0 | 7 | 0 |
August 15, 2025 | 0 | 0 | 8.30 | 0 | 27 | 0 | 310.00 | 0 | 0 | 8.30 | 0 | 10 | 0 |
August 15, 2025 | 0 | 0 | 4.00 | 0 | 20 | 0 | 320.00 | 0 | 0 | 14.55 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 1.50 | 0 | 3 | 0 | 330.00 | 0 | 0 | 23.00 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.60 | 0 | 0 | 0 | 340.00 | 0 | 0 | 32.60 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 350.00 | 0 | 0 | 42.60 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 360.00 | 0 | 0 | 52.60 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 91.45 | 0 | 12 | 0 | 220.00 | 0 | 0 | 0.50 | 0 | 42 | 0 |
September 19, 2025 | 0 | 0 | 81.60 | 0 | 0 | 0 | 230.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 71.80 | 0 | 0 | 0 | 240.00 | 0 | 0 | 0.60 | 0 | 8 | 0 |
September 19, 2025 | 0 | 0 | 67.00 | 0 | 0 | 0 | 245.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 62.05 | 0 | 8 | 0 | 250.00 | 0 | 0 | 0.70 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 52.35 | 0 | 0 | 0 | 260.00 | 0 | 0 | 1.00 | 0 | 7 | 0 |
September 19, 2025 | 0 | 0 | 42.85 | 0 | 1 | 0 | 270.00 | 0 | 0 | 1.40 | 0 | 2 | 0 |
September 19, 2025 | 0 | 0 | 33.65 | 0 | 2 | 0 | 280.00 | 0 | 0 | 2.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 25.00 | 0 | 0 | 0 | 290.00 | 0 | 0 | 3.90 | 0 | 2 | 0 |
September 19, 2025 | 0 | 0 | 16.90 | 0 | 19 | 0 | 300.00 | 0 | 0 | 6.50 | 0 | 1 | 0 |
September 19, 2025 | 0 | 0 | 10.20 | 0 | 10 | 0 | 310.00 | 0 | 0 | 10.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 5.50 | 0 | 11 | 0 | 320.00 | 0 | 0 | 16.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 2.50 | 0 | 2 | 0 | 330.00 | 0 | 0 | 23.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 1.10 | 0 | 2 | 0 | 340.00 | 0 | 0 | 32.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.50 | 0 | 2 | 0 | 350.00 | 0 | 0 | 42.35 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 360.00 | 0 | 0 | 52.35 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 72.40 | 0 | 0 | 0 | 240.00 | 0 | 4.15 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 52.75 | 0 | 0 | 0 | 260.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 43.35 | 0 | 0 | 0 | 270.00 | 0 | 0 | 1.90 | 0 | 2 | 0 |
October 17, 2025 | 0 | 0 | 34.45 | 0 | 0 | 0 | 280.00 | 0 | 0 | 3.20 | 0 | 4 | 0 |
October 17, 2025 | 0 | 0 | 26.05 | 0 | 0 | 0 | 290.00 | 0 | 0 | 4.80 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 18.15 | 0 | 0 | 0 | 300.00 | 0 | 0 | 7.60 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 12.05 | 0 | 1 | 0 | 310.00 | 0 | 0 | 12.00 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 7.00 | 0 | 1 | 0 | 320.00 | 0 | 0 | 17.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 3.70 | 0 | 3 | 0 | 330.00 | 0 | 0 | 24.55 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 1.70 | 0 | 8 | 0 | 340.00 | 0 | 0 | 33.00 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.80 | 0 | 0 | 0 | 350.00 | 0 | 0 | 42.35 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.50 | 0 | 0 | 0 | 360.00 | 0 | 0 | 52.40 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 72.85 | 0 | 0 | 0 | 240.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 53.90 | 0 | 0 | 0 | 260.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 44.75 | 0 | 0 | 0 | 270.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 36.15 | 0 | 0 | 0 | 280.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 28.20 | 0 | 0 | 0 | 290.00 | 0 | 0 | 6.60 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 20.65 | 0 | 0 | 0 | 300.00 | 0 | 0 | 9.40 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 14.55 | 0 | 0 | 0 | 310.00 | 0 | 0 | 13.70 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 9.40 | 0 | 0 | 0 | 320.00 | 0 | 0 | 19.00 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 5.70 | 0 | 0 | 0 | 330.00 | 0 | 0 | 25.95 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 3.30 | 0 | 0 | 0 | 340.00 | 0 | 0 | 33.75 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 1.70 | 0 | 0 | 0 | 350.00 | 0 | 0 | 42.70 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.90 | 0 | 0 | 0 | 360.00 | 0 | 0 | 52.50 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 93.35 | 0 | 2 | 0 | 220.00 | 0 | 0 | 0.90 | 0 | 69 | 0 |
December 19, 2025 | 0 | 0 | 83.65 | 0 | 0 | 0 | 230.00 | 0 | 0 | 1.10 | 0 | 40 | 0 |
December 19, 2025 | 0 | 0 | 74.05 | 0 | 0 | 0 | 240.00 | 0 | 0 | 1.40 | 0 | 20 | 0 |
December 19, 2025 | 0 | 0 | 64.60 | 0 | 3 | 0 | 250.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 55.30 | 0 | 7 | 0 | 260.00 | 0 | 0 | 2.50 | 0 | 2 | 0 |
December 19, 2025 | 0 | 0 | 37.10 | 0 | 1 | 0 | 280.00 | 0 | 0 | 5.30 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 29.30 | 0 | 0 | 0 | 290.00 | 0 | 0 | 7.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 21.75 | 0 | 44 | 0 | 300.00 | 0 | 0 | 10.50 | 0 | 5 | 0 |
December 19, 2025 | 0 | 0 | 15.65 | 0 | 0 | 0 | 310.00 | 0 | 0 | 14.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 10.50 | 0 | 11 | 0 | 320.00 | 0 | 0 | 20.10 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 6.80 | 0 | 9 | 0 | 330.00 | 0 | 0 | 27.00 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 4.00 | 0 | 10 | 0 | 340.00 | 0 | 0 | 34.50 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 2.10 | 0 | 6 | 0 | 350.00 | 0 | 0 | 43.00 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.20 | 0 | 0 | 0 | 360.00 | 0 | 0 | 52.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.50 | 0 | 0 | 0 | 400.00 | 0 | 0 | 93.00 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 93.95 | 0 | 0 | 0 | 220.00 | 0 | 1.20 | 1.20 | 0 | 10 | 0 |
March 20, 2026 | 0 | 0 | 75.15 | 0 | 0 | 0 | 240.00 | 0 | 0 | 2.30 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 66.10 | 0 | 0 | 0 | 250.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 57.15 | 0 | 2 | 0 | 260.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 39.80 | 0 | 0 | 0 | 280.00 | 0 | 0 | 7.70 | 0 | 5 | 0 |
March 20, 2026 | 0 | 0 | 25.55 | 0 | 6 | 0 | 300.00 | 0 | 0 | 13.70 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 14.30 | 0 | 12 | 0 | 320.00 | 0 | 0 | 23.25 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 6.80 | 0 | 0 | 0 | 340.00 | 0 | 0 | 36.30 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 4.40 | 0 | 0 | 0 | 350.00 | 0 | 0 | 44.20 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 2.90 | 0 | 2 | 0 | 360.00 | 0 | 0 | 52.90 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 0.50 | 0 | 10 | 0 | 400.00 | 0 | 0 | 93.25 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 67.65 | 0 | 0 | 0 | 250.00 | 0 | 0 | 4.30 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 59.05 | 0 | 0 | 0 | 260.00 | 0 | 0 | 5.60 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 42.40 | 0 | 0 | 0 | 280.00 | 0 | 0 | 9.70 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 28.65 | 0 | 0 | 0 | 300.00 | 0 | 0 | 16.10 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 17.50 | 0 | 0 | 0 | 320.00 | 0 | 0 | 25.60 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 9.50 | 0 | 0 | 0 | 340.00 | 0 | 0 | 38.10 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 6.80 | 0 | 0 | 0 | 350.00 | 0 | 0 | 45.60 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 4.60 | 0 | 0 | 0 | 360.00 | 0 | 0 | 54.45 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 0.90 | 0 | 0 | 0 | 400.00 | 0 | 0 | 93.25 | 0 | 0 | 0 |