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: 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