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: November 28, 2022 at 10:13 a.m.   (Real-time)

  • Last price: 198.320
  • Net change: 0.610
  • Bid price: 198.260
  • Ask price: 198.370
  • 30-day historical volatility: 23.80%
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: 808
Volume: 0
Open interest: 564
Volume: 0
December 16, 2022 78.00 78.95 78.35 0 0 0 120.00 0 0.46 0.49 0 0 0
December 16, 2022 58.05 58.95 58.45 0 0 0 140.00 0.01 0.46 0.49 0 15 0
December 16, 2022 48.15 49.10 48.50 0 0 0 150.00 0.01 0.47 0.49 0 0 0
December 16, 2022 38.20 39.00 38.55 0 0 0 160.00 0.01 0.45 0.44 0 1 0
December 16, 2022 33.15 34.05 33.55 0 0 0 165.00 0.01 0.47 0.48 0 0 0
December 16, 2022 28.20 29.15 28.55 0 4 0 170.00 0.01 0.50 0.50 0 19 0
December 16, 2022 23.25 24.25 23.65 0 0 0 175.00 0.01 0.60 0.60 0 1 0
December 16, 2022 18.35 19.35 18.75 0 2 0 180.00 0.07 0.70 0.70 0 12 0
December 16, 2022 13.55 14.50 13.95 0 4 0 185.00 0.34 0.90 0.95 0 3 0
December 16, 2022 9.00 9.80 9.40 0 5 0 190.00 0.80 1.55 1.45 0 7 0
December 16, 2022 5.10 5.90 5.50 0 2 0 195.00 2.05 2.75 2.75 0 2 0
December 16, 2022 2.10 3.05 2.85 0 34 0 200.00 4.40 5.10 5.35 0 12 0
December 16, 2022 0.40 1.20 1.25 0 46 0 205.00 7.75 8.65 8.95 0 1 0
December 16, 2022 0.02 0.60 0.65 0 34 0 210.00 12.05 13.35 13.50 0 0 0
December 16, 2022 0.01 0.41 0.43 0 6 0 215.00 16.85 17.85 18.20 0 0 0
December 16, 2022 0 0.49 0.49 0 2 0 220.00 21.95 22.75 23.20 0 0 0
December 16, 2022 0 0.48 0.49 0 0 0 225.00 26.85 27.75 28.15 0 0 0
December 16, 2022 0 0.46 0.49 0 0 0 230.00 31.90 32.75 33.10 0 0 0
January 20, 2023 38.30 39.15 38.65 0 0 0 160.00 0.02 0.65 0.65 0 0 0
January 20, 2023 33.35 34.35 33.75 0 0 0 165.00 0.09 0.75 0.75 0 82 0
January 20, 2023 28.55 29.40 28.95 0 0 0 170.00 0.22 0.90 0.85 0 0 0
January 20, 2023 23.75 24.60 24.10 0 0 0 175.00 0.40 1.05 1.05 0 0 0
January 20, 2023 19.15 19.95 19.50 0 0 0 180.00 0.70 1.35 1.35 0 41 0
January 20, 2023 14.70 15.45 15.00 0 0 0 185.00 1.30 1.85 1.90 0 102 0
January 20, 2023 10.50 11.35 10.85 0 5 0 190.00 2.20 2.75 2.90 0 2 0
January 20, 2023 7.10 7.75 7.50 0 2 0 195.00 3.60 4.25 4.35 0 4 0
January 20, 2023 4.20 4.95 4.60 0 8 0 200.00 5.80 6.55 6.80 0 2 0
January 20, 2023 2.10 2.75 2.75 0 10 0 205.00 8.85 9.65 9.90 0 3 0
January 20, 2023 0.70 1.65 1.60 0 32 0 210.00 12.50 13.55 14.00 0 0 0
January 20, 2023 0.25 0.90 0.90 0 0 0 215.00 17.05 18.10 18.40 0 0 0
January 20, 2023 0.01 0.60 0.60 0 2 0 220.00 22.00 22.90 23.30 0 0 0
January 20, 2023 0.01 0.48 0.49 0 0 0 225.00 26.65 28.05 28.55 0 0 0
January 20, 2023 0.01 0.49 0.50 0 0 0 230.00 31.70 33.05 33.50 0 0 0
February 17, 2023 29.30 30.50 30.10 0 0 0 170.00 0.55 1.30 1.30 0 77 0
February 17, 2023 24.80 25.85 25.40 0 0 0 175.00 0.90 1.60 1.60 0 0 0
February 17, 2023 20.40 21.35 20.90 0 0 0 180.00 1.35 2.05 2.10 0 0 0
February 17, 2023 16.15 17.10 16.55 0 0 0 185.00 2.20 2.85 2.90 0 77 0
February 17, 2023 12.20 13.05 12.60 0 4 0 190.00 3.15 4.00 4.00 0 0 0
February 17, 2023 8.95 9.65 9.35 0 4 0 195.00 4.65 5.55 5.85 0 0 0
February 17, 2023 6.05 6.95 6.55 0 5 0 200.00 6.80 7.80 8.00 0 0 0
February 17, 2023 3.75 4.80 4.45 0 30 0 205.00 9.75 10.70 10.95 0 0 0
February 17, 2023 2.05 2.85 2.95 0 10 0 210.00 13.25 14.30 14.60 0 0 0
February 17, 2023 1.00 1.85 1.90 0 0 0 215.00 17.40 18.45 18.75 0 0 0
February 17, 2023 0.55 1.20 1.30 0 0 0 220.00 21.95 23.00 23.45 0 0 0
February 17, 2023 0.18 0.90 0.90 0 0 0 225.00 26.70 27.85 28.25 0 0 0
February 17, 2023 0.01 0.70 0.70 0 0 0 230.00 31.85 32.75 33.20 0 0 0
March 17, 2023 57.90 60.30 59.95 0 0 0 140.00 0.02 0.80 0.80 0 0 0
March 17, 2023 48.75 50.55 50.35 0 0 0 150.00 0.18 0.95 0.95 0 0 0
March 17, 2023 38.95 41.00 40.75 0 0 0 160.00 0.46 1.25 1.20 0 0 0
March 17, 2023 29.70 31.55 31.30 0 0 0 170.00 1.00 1.70 1.70 0 0 0
March 17, 2023 25.20 26.90 26.75 0 0 0 175.00 1.45 2.15 2.15 0 0 0
March 17, 2023 20.70 22.85 22.10 0 0 0 180.00 2.05 2.75 2.80 0 10 0
March 17, 2023 17.00 18.20 17.50 0 0 0 185.00 2.80 3.70 3.75 0 0 0
March 17, 2023 13.30 13.95 13.85 0 10 0 190.00 4.10 4.95 5.05 0 40 0
March 17, 2023 10.00 10.55 10.55 0 2 0 195.00 5.75 6.60 6.75 0 0 0
March 17, 2023 7.15 8.15 7.75 0 0 0 200.00 7.90 8.85 9.05 0 0 0
March 17, 2023 4.80 5.40 5.65 0 1 0 205.00 10.55 11.75 12.00 0 0 0
March 17, 2023 2.95 3.85 3.95 0 10 0 210.00 13.90 15.10 15.25 0 0 0
March 17, 2023 1.60 2.65 2.70 0 0 0 215.00 17.55 19.30 19.70 0 0 0
March 17, 2023 0.85 1.85 1.90 0 0 0 220.00 21.75 24.30 24.35 0 0 0
March 17, 2023 0.48 1.25 1.30 0 0 0 225.00 26.50 28.90 28.95 0 0 0
March 17, 2023 0.19 1.00 0.95 0 0 0 230.00 31.40 33.75 33.80 0 0 0
March 17, 2023 0.01 0.65 0.65 0 0 0 240.00 41.35 43.65 43.70 0 0 0
April 21, 2023 30.25 32.05 31.95 0 0 0 170.00 1.45 2.25 2.25 0 0 0
April 21, 2023 26.10 27.60 27.55 0 0 0 175.00 1.95 2.75 2.80 0 0 0
April 21, 2023 22.00 23.30 22.75 0 0 0 180.00 2.55 3.50 3.55 0 0 0
April 21, 2023 18.10 19.20 18.70 0 0 0 185.00 3.60 4.60 4.70 0 0 0
April 21, 2023 14.55 15.70 15.30 0 0 0 190.00 5.00 5.90 6.00 0 0 0
April 21, 2023 11.35 12.45 12.00 0 0 0 195.00 6.75 7.75 7.80 0 10 0
April 21, 2023 8.50 9.60 9.25 0 0 0 200.00 8.90 9.90 10.05 0 0 0
April 21, 2023 6.15 7.35 7.05 0 0 0 205.00 11.70 12.65 13.00 0 0 0
April 21, 2023 4.20 5.40 5.20 0 0 0 210.00 14.80 15.95 16.35 0 0 0
April 21, 2023 2.65 4.00 3.75 0 0 0 215.00 18.30 19.75 20.20 0 0 0
April 21, 2023 1.55 2.65 2.80 0 0 0 220.00 22.20 24.55 24.80 0 0 0
April 21, 2023 0.95 1.95 2.05 0 0 0 225.00 26.65 28.95 29.40 0 0 0
April 21, 2023 0.55 1.40 1.50 0 0 0 230.00 31.40 33.80 34.15 0 0 0
May 19, 2023 31.00 33.80 33.25 0 0 0 170.00 1.90 2.70 2.70 0 0 0
May 19, 2023 26.85 29.35 29.00 0 0 0 175.00 2.50 3.35 3.40 0 0 0
May 19, 2023 23.00 25.30 24.65 0 0 0 180.00 3.30 4.20 4.10 0 0 0
May 19, 2023 19.30 20.75 20.45 0 0 0 185.00 4.25 5.35 5.40 0 0 0
May 19, 2023 15.80 16.85 16.75 0 0 0 190.00 5.65 6.70 6.85 0 0 0
May 19, 2023 12.60 13.65 13.70 0 0 0 195.00 7.45 8.55 8.65 0 0 0
May 19, 2023 9.80 11.05 10.75 0 0 0 200.00 9.60 10.80 11.05 0 0 0
May 19, 2023 7.35 8.75 8.40 0 0 0 205.00 12.20 13.70 13.90 0 0 0
May 19, 2023 5.35 6.75 6.50 0 0 0 210.00 15.20 16.80 17.10 0 0 0
May 19, 2023 3.75 5.10 0 0 0 0 215.00 18.80 20.45 0 0 0 0
May 19, 2023 2.55 3.90 3.75 0 0 0 220.00 22.55 24.90 25.00 0 0 0
June 16, 2023 58.85 62.10 61.65 0 0 0 140.00 0.50 1.40 1.35 0 1 0
June 16, 2023 49.70 52.55 52.05 0 0 0 150.00 0.85 1.60 1.70 0 0 0
June 16, 2023 40.50 43.40 42.85 0 0 0 160.00 1.35 2.30 2.25 0 10 0
June 16, 2023 31.60 34.40 34.10 0 0 0 170.00 2.25 3.20 3.20 0 0 0
June 16, 2023 23.70 25.15 25.55 0 0 0 180.00 3.70 4.80 4.85 0 0 0
June 16, 2023 16.60 18.00 17.80 0 517 0 190.00 6.20 7.50 7.55 0 0 0
June 16, 2023 10.65 11.70 11.70 0 9 0 200.00 10.15 11.55 11.65 0 20 0
June 16, 2023 6.10 7.60 7.35 0 1 0 210.00 15.65 17.45 17.70 0 0 0
June 16, 2023 3.10 4.60 4.40 0 4 0 220.00 23.20 25.20 25.35 0 0 0
June 16, 2023 1.50 2.55 2.60 0 2 0 230.00 31.10 34.00 34.50 0 0 0
June 16, 2023 0.65 1.45 1.55 0 0 0 240.00 40.85 43.40 43.95 0 0 0
September 15, 2023 42.00 45.05 44.55 0 0 0 160.00 1.75 3.00 4.40 0 10 0
September 15, 2023 33.70 36.75 36.25 0 0 0 170.00 3.00 4.75 5.80 0 0 0
September 15, 2023 26.00 28.00 28.50 0 0 0 180.00 5.05 6.80 7.95 0 0 0
September 15, 2023 19.20 21.25 21.60 0 1 0 190.00 8.00 9.75 10.95 0 0 0
September 15, 2023 13.35 15.50 15.75 0 0 0 200.00 12.05 13.85 14.95 0 0 0
September 15, 2023 8.60 10.90 11.20 0 0 0 210.00 17.30 20.20 20.35 0 0 0
September 15, 2023 5.05 7.50 7.70 0 0 0 220.00 23.90 26.85 27.00 0 0 0
September 15, 2023 2.60 5.10 5.20 0 0 0 230.00 31.70 34.95 35.25 0 0 0
September 15, 2023 0.95 3.55 3.65 0 0 0 240.00 40.70 44.00 44.40 0 0 0