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.

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