IFC – Intact Financial Corporation
Last update: May 20, 2025 at 3:45 p.m. (Real-time)
- Last price: 305.000
- Net change: 5.780
- Bid price: 305.000
- Ask price: 305.110
- 30-day historical volatility: 22.20%
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: 1,369
Volume: 43
|
Open interest: 859
Volume: 10
|
||||||||||||
June 20, 2025 | 123.45 | 127.00 | 121.15 | 0 | 0 | 0 | 180.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 20, 2025 | 103.75 | 107.10 | 101.20 | 0 | 0 | 0 | 200.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 20, 2025 | 93.55 | 97.10 | 91.25 | 0 | 0 | 0 | 210.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
June 20, 2025 | 83.80 | 86.90 | 81.30 | 0 | 2 | 0 | 220.00 | 0 | 0.50 | 0.50 | 0 | 8 | 0 |
June 20, 2025 | 73.60 | 77.05 | 71.15 | 0 | 0 | 0 | 230.00 | 0.01 | 0.50 | 0.50 | 0 | 2 | 0 |
June 20, 2025 | 68.65 | 71.95 | 66.35 | 0 | 0 | 0 | 235.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
June 20, 2025 | 63.65 | 67.10 | 61.40 | 0 | 0 | 0 | 240.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
June 20, 2025 | 58.70 | 62.05 | 56.25 | 0 | 3 | 0 | 245.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
June 20, 2025 | 54.00 | 57.30 | 51.30 | 0 | 1 | 0 | 250.00 | 0.01 | 0.50 | 0.50 | 0 | 4 | 0 |
June 20, 2025 | 49.45 | 52.05 | 46.35 | 0 | 0 | 0 | 255.00 | 0.01 | 0.50 | 0.55 | 0 | 0 | 0 |
June 20, 2025 | 44.55 | 46.90 | 41.25 | 0 | 15 | 0 | 260.00 | 0.01 | 0.50 | 0.60 | 0 | 193 | 0 |
June 20, 2025 | 39.55 | 42.15 | 36.50 | 0 | 0 | 0 | 265.00 | 0.10 | 0.60 | 0.70 | 0 | 0 | 0 |
June 20, 2025 | 34.65 | 37.05 | 31.65 | 0 | 0 | 0 | 270.00 | 0.20 | 0.70 | 0.90 | 0 | 1 | 0 |
June 20, 2025 | 29.75 | 32.10 | 26.70 | 0 | 0 | 0 | 275.00 | 0.40 | 0.85 | 1.20 | 0 | 0 | 0 |
June 20, 2025 | 25.05 | 27.35 | 21.85 | 0 | 20 | 0 | 280.00 | 0.60 | 1.10 | 1.60 | 0 | 11 | 0 |
June 20, 2025 | 20.50 | 22.45 | 17.30 | 0 | 0 | 0 | 285.00 | 1.00 | 1.50 | 2.30 | 0 | 1 | 0 |
June 20, 2025 | 16.25 | 17.90 | 13.20 | 0 | 35 | 0 | 290.00 | 1.70 | 2.10 | 3.40 | 0 | 11 | 0 |
June 20, 2025 | 12.05 | 13.75 | 9.15 | 0 | 800 | 0 | 295.00 | 2.40 | 3.20 | 4.90 | 0 | 0 | 0 |
June 20, 2025 | 8.60 | 9.60 | 6.10 | 0 | 20 | 0 | 300.00 | 3.80 | 4.60 | 4.25 | -2.85 | 14 | 10 |
June 20, 2025 | 5.50 | 6.50 | 4.90 | 0.85 | 4 | 1 | 305.00 | 5.70 | 6.80 | 10.05 | 0 | 0 | 0 |
June 20, 2025 | 3.50 | 4.20 | 2.50 | 0 | 39 | 0 | 310.00 | 8.60 | 9.70 | 14.00 | 0 | 1 | 0 |
June 20, 2025 | 2.10 | 2.75 | 2.15 | 0.55 | 0 | 35 | 315.00 | 11.85 | 13.45 | 18.25 | 0 | 0 | 0 |
June 20, 2025 | 1.20 | 1.70 | 1.10 | 0 | 29 | 0 | 320.00 | 15.90 | 17.55 | 23.10 | 0 | 0 | 0 |
June 20, 2025 | 0.60 | 1.10 | 0.70 | 0 | 0 | 0 | 325.00 | 20.30 | 22.15 | 27.85 | 0 | 0 | 0 |
June 20, 2025 | 0.24 | 0.70 | 0.50 | 0 | 60 | 0 | 330.00 | 24.40 | 27.15 | 32.70 | 0 | 0 | 0 |
June 20, 2025 | 0.09 | 0.50 | 0.50 | 0 | 75 | 0 | 335.00 | 29.30 | 32.05 | 37.70 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 340.00 | 34.20 | 37.00 | 42.65 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 345.00 | 39.15 | 42.00 | 47.65 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 350.00 | 44.10 | 46.95 | 52.65 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 360.00 | 53.90 | 57.70 | 63.60 | 0 | 0 | 0 |
July 18, 2025 | 74.05 | 76.90 | 71.15 | 0 | 0 | 0 | 230.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
July 18, 2025 | 69.05 | 72.10 | 66.10 | 0 | 0 | 0 | 235.00 | 0.01 | 0.50 | 0.60 | 0 | 0 | 0 |
July 18, 2025 | 63.95 | 67.10 | 61.15 | 0 | 0 | 0 | 240.00 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
July 18, 2025 | 59.00 | 62.35 | 56.30 | 0 | 3 | 0 | 245.00 | 0.10 | 0.60 | 0.70 | 0 | 0 | 0 |
July 18, 2025 | 54.10 | 57.45 | 51.35 | 0 | 0 | 0 | 250.00 | 0.20 | 0.70 | 0.80 | 0 | 30 | 0 |
July 18, 2025 | 44.95 | 47.15 | 41.55 | 0 | 0 | 0 | 260.00 | 0.40 | 0.90 | 1.10 | 0 | 0 | 0 |
July 18, 2025 | 35.35 | 37.45 | 32.15 | 0 | 4 | 0 | 270.00 | 0.70 | 1.20 | 1.60 | 0 | 3 | 0 |
July 18, 2025 | 26.05 | 28.10 | 23.10 | 0 | 12 | 0 | 280.00 | 1.50 | 2.00 | 2.85 | 0 | 200 | 0 |
July 18, 2025 | 17.55 | 19.25 | 14.85 | 0 | 14 | 0 | 290.00 | 2.80 | 3.60 | 5.00 | 0 | 3 | 0 |
July 18, 2025 | 10.20 | 11.40 | 8.10 | 0 | 16 | 0 | 300.00 | 5.40 | 6.40 | 8.70 | 0 | 0 | 0 |
July 18, 2025 | 5.10 | 6.15 | 4.70 | 0.75 | 0 | 2 | 310.00 | 10.00 | 11.10 | 14.95 | 0 | 0 | 0 |
July 18, 2025 | 2.10 | 2.75 | 1.70 | 0 | 2 | 0 | 320.00 | 16.60 | 18.35 | 23.50 | 0 | 0 | 0 |
July 18, 2025 | 0.60 | 1.10 | 0.70 | 0 | 10 | 0 | 330.00 | 24.75 | 27.45 | 33.00 | 0 | 0 | 0 |
July 18, 2025 | 0.07 | 0.50 | 0.50 | 0 | 0 | 0 | 340.00 | 34.30 | 37.00 | 42.75 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 360.00 | 53.75 | 57.70 | 63.45 | 0 | 0 | 0 |
August 15, 2025 | 64.25 | 67.55 | 61.95 | 0 | 0 | 0 | 240.00 | 0.30 | 0.80 | 1.00 | 0 | 0 | 0 |
August 15, 2025 | 59.40 | 62.75 | 57.15 | 0 | 0 | 0 | 245.00 | 0.40 | 0.90 | 1.10 | 0 | 0 | 0 |
August 15, 2025 | 54.55 | 57.85 | 52.20 | 0 | 0 | 0 | 250.00 | 0.60 | 1.10 | 1.30 | 0 | 0 | 0 |
August 15, 2025 | 45.60 | 47.95 | 42.55 | 0 | 0 | 0 | 260.00 | 1.00 | 1.50 | 1.80 | 0 | 2 | 0 |
August 15, 2025 | 36.30 | 38.60 | 33.50 | 0 | 0 | 0 | 270.00 | 1.70 | 2.20 | 2.80 | 0 | 2 | 0 |
August 15, 2025 | 27.45 | 29.85 | 25.05 | 0 | 0 | 0 | 280.00 | 2.70 | 3.50 | 4.40 | 0 | 153 | 0 |
August 15, 2025 | 19.80 | 21.50 | 17.00 | 0 | 0 | 0 | 290.00 | 4.70 | 5.50 | 7.00 | 0 | 2 | 0 |
August 15, 2025 | 12.90 | 14.50 | 10.80 | 0 | 1 | 0 | 300.00 | 7.50 | 8.65 | 10.90 | 0 | 0 | 0 |
August 15, 2025 | 7.80 | 8.85 | 6.25 | 0 | 10 | 0 | 310.00 | 11.70 | 13.35 | 16.60 | 0 | 0 | 0 |
August 15, 2025 | 4.10 | 4.90 | 3.95 | 0.65 | 13 | 2 | 320.00 | 17.95 | 19.70 | 24.50 | 0 | 0 | 0 |
August 15, 2025 | 1.90 | 2.40 | 1.60 | 0 | 3 | 0 | 330.00 | 25.65 | 28.05 | 33.45 | 0 | 0 | 0 |
August 15, 2025 | 0.60 | 1.10 | 0.80 | 0 | 0 | 0 | 340.00 | 34.40 | 37.40 | 42.90 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 360.00 | 53.40 | 57.75 | 63.55 | 0 | 0 | 0 |
September 19, 2025 | 84.35 | 87.90 | 82.25 | 0 | 12 | 0 | 220.00 | 0.30 | 0.80 | 0.80 | 0 | 42 | 0 |
September 19, 2025 | 74.60 | 78.20 | 72.55 | 0 | 0 | 0 | 230.00 | 0.40 | 0.90 | 1.00 | 0 | 0 | 0 |
September 19, 2025 | 64.70 | 68.15 | 62.90 | 0 | 0 | 0 | 240.00 | 0.60 | 1.10 | 1.30 | 0 | 8 | 0 |
September 19, 2025 | 59.90 | 63.65 | 58.10 | 0 | 0 | 0 | 245.00 | 0.80 | 1.30 | 1.50 | 0 | 0 | 0 |
September 19, 2025 | 55.30 | 58.45 | 52.75 | 0 | 13 | 0 | 250.00 | 0.90 | 1.40 | 1.70 | 0 | 10 | 0 |
September 19, 2025 | 46.25 | 48.85 | 43.55 | 0 | 0 | 0 | 260.00 | 1.50 | 2.00 | 2.50 | 0 | 7 | 0 |
September 19, 2025 | 37.25 | 39.85 | 34.70 | 0 | 1 | 0 | 270.00 | 2.30 | 3.10 | 3.90 | 0 | 0 | 0 |
September 19, 2025 | 28.65 | 30.00 | 26.65 | 0 | 4 | 0 | 280.00 | 3.80 | 4.60 | 5.80 | 0 | 0 | 0 |
September 19, 2025 | 20.85 | 23.20 | 19.00 | 0 | 0 | 0 | 290.00 | 5.80 | 7.00 | 8.70 | 0 | 0 | 0 |
September 19, 2025 | 14.50 | 16.15 | 12.75 | 0 | 19 | 0 | 300.00 | 9.00 | 10.20 | 12.85 | 0 | 0 | 0 |
September 19, 2025 | 9.30 | 9.70 | 7.80 | 0 | 10 | 0 | 310.00 | 13.15 | 15.00 | 18.25 | 0 | 0 | 0 |
September 19, 2025 | 5.10 | 6.05 | 4.40 | 0 | 11 | 0 | 320.00 | 19.05 | 21.00 | 25.60 | 0 | 0 | 0 |
September 19, 2025 | 2.50 | 3.30 | 2.20 | 0 | 2 | 0 | 330.00 | 26.15 | 28.85 | 33.90 | 0 | 0 | 0 |
September 19, 2025 | 1.10 | 1.60 | 1.00 | 0 | 2 | 0 | 340.00 | 34.70 | 37.70 | 43.10 | 0 | 0 | 0 |
September 19, 2025 | 0.36 | 0.80 | 0.50 | 0 | 2 | 0 | 350.00 | 44.20 | 47.15 | 52.80 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 360.00 | 53.45 | 57.75 | 63.55 | 0 | 0 | 0 |
October 17, 2025 | 64.90 | 68.25 | 63.00 | 0 | 0 | 0 | 240.00 | 0.80 | 1.30 | 1.60 | 0 | 0 | 0 |
October 17, 2025 | 46.65 | 49.25 | 44.05 | 0 | 0 | 0 | 260.00 | 2.00 | 2.50 | 3.20 | 0 | 0 | 0 |
October 17, 2025 | 37.75 | 40.35 | 35.40 | 0 | 0 | 0 | 270.00 | 2.90 | 3.70 | 4.60 | 0 | 0 | 0 |
October 17, 2025 | 29.45 | 32.10 | 27.60 | 0 | 0 | 0 | 280.00 | 4.50 | 5.30 | 6.80 | 0 | 0 | 0 |
October 17, 2025 | 21.75 | 24.45 | 19.95 | 0 | 0 | 0 | 290.00 | 6.70 | 7.90 | 9.70 | 0 | 0 | 0 |
October 17, 2025 | 15.60 | 17.30 | 14.00 | 0 | 0 | 0 | 300.00 | 10.00 | 11.20 | 13.95 | 0 | 0 | 0 |
October 17, 2025 | 10.10 | 11.85 | 8.90 | 0 | 1 | 0 | 310.00 | 14.30 | 16.00 | 19.30 | 0 | 0 | 0 |
October 17, 2025 | 6.20 | 7.30 | 5.30 | 0 | 0 | 0 | 320.00 | 20.00 | 21.80 | 26.35 | 0 | 0 | 0 |
October 17, 2025 | 3.40 | 4.20 | 3.00 | 0 | 0 | 0 | 330.00 | 27.00 | 29.45 | 34.25 | 0 | 0 | 0 |
October 17, 2025 | 1.70 | 2.20 | 1.50 | 0 | 4 | 0 | 340.00 | 35.20 | 38.00 | 43.30 | 0 | 0 | 0 |
October 17, 2025 | 0.20 | 0.60 | 0.50 | 0 | 0 | 0 | 360.00 | 53.55 | 57.85 | 63.70 | 0 | 0 | 0 |
November 21, 2025 | 65.45 | 68.90 | 63.80 | 0 | 0 | 0 | 240.00 | 1.30 | 1.80 | 2.10 | 0 | 0 | 0 |
November 21, 2025 | 47.85 | 50.40 | 45.30 | 0 | 0 | 0 | 260.00 | 2.70 | 3.50 | 4.20 | 0 | 0 | 0 |
November 21, 2025 | 39.25 | 41.85 | 36.95 | 0 | 0 | 0 | 270.00 | 4.00 | 4.80 | 5.80 | 0 | 0 | 0 |
November 21, 2025 | 31.25 | 33.85 | 29.20 | 0 | 0 | 0 | 280.00 | 5.70 | 6.90 | 8.20 | 0 | 0 | 0 |
November 21, 2025 | 24.00 | 26.20 | 21.95 | 0 | 0 | 0 | 290.00 | 8.20 | 9.40 | 11.60 | 0 | 0 | 0 |
November 21, 2025 | 17.80 | 19.55 | 16.10 | 0 | 0 | 0 | 300.00 | 11.45 | 13.20 | 15.65 | 0 | 0 | 0 |
November 21, 2025 | 12.30 | 14.15 | 11.00 | 0 | 0 | 0 | 310.00 | 16.00 | 17.70 | 20.80 | 0 | 0 | 0 |
November 21, 2025 | 8.30 | 9.40 | 7.30 | 0 | 0 | 0 | 320.00 | 21.20 | 23.75 | 27.65 | 0 | 0 | 0 |
November 21, 2025 | 5.10 | 6.30 | 4.40 | 0 | 0 | 0 | 330.00 | 28.20 | 30.55 | 35.15 | 0 | 0 | 0 |
November 21, 2025 | 2.80 | 3.60 | 2.50 | 0 | 0 | 0 | 340.00 | 35.95 | 38.55 | 43.70 | 0 | 0 | 0 |
December 19, 2025 | 84.95 | 88.85 | 83.40 | 0 | 2 | 0 | 220.00 | 0.90 | 1.40 | 1.50 | 0 | 69 | 0 |
December 19, 2025 | 75.40 | 79.10 | 73.75 | 0 | 0 | 0 | 230.00 | 1.20 | 1.70 | 1.90 | 0 | 40 | 0 |
December 19, 2025 | 66.00 | 69.65 | 64.70 | 0 | 0 | 0 | 240.00 | 1.70 | 2.20 | 2.50 | 0 | 20 | 0 |
December 19, 2025 | 56.75 | 60.35 | 55.50 | 0 | 3 | 0 | 250.00 | 2.30 | 3.10 | 3.60 | 0 | 0 | 0 |
December 19, 2025 | 48.55 | 51.15 | 46.05 | 0 | 7 | 0 | 260.00 | 3.30 | 4.10 | 4.90 | 0 | 2 | 0 |
December 19, 2025 | 32.15 | 34.80 | 30.20 | 0 | 1 | 0 | 280.00 | 6.60 | 7.80 | 9.20 | 0 | 0 | 0 |
December 19, 2025 | 18.90 | 20.70 | 17.20 | 0 | 44 | 0 | 300.00 | 12.60 | 14.30 | 16.80 | 0 | 5 | 0 |
December 19, 2025 | 9.30 | 10.40 | 8.20 | 0 | 11 | 0 | 320.00 | 22.30 | 24.80 | 28.60 | 0 | 0 | 0 |
December 19, 2025 | 3.50 | 4.30 | 3.20 | 0 | 10 | 0 | 340.00 | 36.65 | 39.10 | 44.05 | 0 | 0 | 0 |
December 19, 2025 | 2.00 | 2.50 | 1.80 | 0 | 1 | 0 | 350.00 | 45.10 | 47.80 | 53.45 | 0 | 0 | 0 |
March 20, 2026 | 85.65 | 89.60 | 83.65 | 0 | 0 | 0 | 220.00 | 1.50 | 2.00 | 2.20 | 0 | 10 | 0 |
March 20, 2026 | 66.95 | 71.20 | 65.45 | 0 | 0 | 0 | 240.00 | 2.60 | 3.40 | 3.90 | 0 | 0 | 0 |
March 20, 2026 | 58.35 | 62.20 | 56.75 | 0 | 0 | 0 | 250.00 | 3.60 | 4.40 | 5.10 | 0 | 0 | 0 |
March 20, 2026 | 50.15 | 53.25 | 50.10 | 1.85 | 2 | 1 | 260.00 | 5.00 | 5.80 | 6.90 | 0 | 0 | 0 |
March 20, 2026 | 34.90 | 37.30 | 32.95 | 0 | 0 | 0 | 280.00 | 8.80 | 10.00 | 11.75 | 0 | 5 | 0 |
March 20, 2026 | 21.70 | 23.85 | 20.45 | 0 | 6 | 0 | 300.00 | 15.00 | 16.70 | 19.05 | 0 | 0 | 0 |
March 20, 2026 | 12.20 | 13.85 | 11.10 | 0.20 | 10 | 2 | 320.00 | 24.55 | 26.65 | 30.15 | 0 | 0 | 0 |
March 20, 2026 | 5.80 | 7.00 | 5.30 | 0 | 0 | 0 | 340.00 | 37.75 | 40.50 | 45.10 | 0 | 0 | 0 |
March 20, 2026 | 3.80 | 4.60 | 3.50 | 0 | 0 | 0 | 350.00 | 45.80 | 48.75 | 53.85 | 0 | 0 | 0 |