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.

IMO – Imperial Oil Limited

Last update: September 18, 2025 at 1:19 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 14.84%
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: 5,741
Volume: 0
Open interest: 8,137
Volume: 0
September 26, 2025 (Weekly) 0 0 24.40 0 0 0 106.00 0 0 0.07 0 18 0
September 26, 2025 (Weekly) 0 0 22.45 0 0 0 108.00 0 0 0.08 0 0 0
September 26, 2025 (Weekly) 0 0 20.45 0 0 0 110.00 0 0 0.09 0 0 0
September 26, 2025 (Weekly) 0 0 18.50 0 0 0 112.00 0 0 0.12 0 0 0
September 26, 2025 (Weekly) 0 0 16.55 0 0 0 114.00 0 0 0.16 0 0 0
September 26, 2025 (Weekly) 0 0 14.55 0 0 0 116.00 0 0 0.20 0 1 0
September 26, 2025 (Weekly) 0 0 12.60 0 0 0 118.00 0 0 0.24 0 22 0
September 26, 2025 (Weekly) 0 0 10.65 0 0 0 120.00 0 0 0.30 0 20 0
September 26, 2025 (Weekly) 0 0 8.70 0 600 0 122.00 0 0 0.40 0 16 0
September 26, 2025 (Weekly) 0 0 6.85 0 0 0 124.00 0 0 0.55 0 0 0
September 26, 2025 (Weekly) 0 0 5.15 0 4 0 126.00 0 2.60 0.80 0 40 0
September 26, 2025 (Weekly) 0 0 3.60 0 0 0 128.00 0 0 1.26 0 0 0
September 26, 2025 (Weekly) 0 0 2.28 0 58 0 130.00 0 0 2.00 0 0 0
September 26, 2025 (Weekly) 0 0 1.33 0 20 0 132.00 0 0 2.99 0 0 0
September 26, 2025 (Weekly) 0 0 0.71 0 12 0 134.00 0 0 4.50 0 0 0
September 26, 2025 (Weekly) 0 0 0.49 0 0 0 136.00 0 0 6.30 0 0 0
September 26, 2025 (Weekly) 0 0 0.32 0 0 0 138.00 0 0 8.15 0 0 0
October 3, 2025 (Weekly) 0 0 22.60 0 0 0 108.00 0 0 0.18 0 0 0
October 3, 2025 (Weekly) 0 0 20.60 0 0 0 110.00 0 0 0.22 0 0 0
October 3, 2025 (Weekly) 0 0 18.65 0 0 0 112.00 0 0 0.27 0 0 0
October 3, 2025 (Weekly) 0 0 16.70 0 0 0 114.00 0 0 0.30 0 2 0
October 3, 2025 (Weekly) 0 0 14.80 0 0 0 116.00 0 0 0.35 0 0 0
October 3, 2025 (Weekly) 0 0 12.85 0 0 0 118.00 0 0 0.43 0 0 0
October 3, 2025 (Weekly) 0 0 10.95 0 0 0 120.00 0 0 0.55 0 20 0
October 3, 2025 (Weekly) 0 0 9.10 0 0 0 122.00 0 0 0.69 0 3 0
October 3, 2025 (Weekly) 0 0 7.35 0 10 0 124.00 0 0 0.94 0 50 0
October 3, 2025 (Weekly) 0 0 5.75 0 1,018 0 126.00 0 0 1.31 0 0 0
October 3, 2025 (Weekly) 0 0 4.20 0 1,200 0 128.00 0 0 1.83 0 0 0
October 3, 2025 (Weekly) 0 0 2.94 0 0 0 130.00 0 0 2.59 0 22 0
October 3, 2025 (Weekly) 0 0 1.95 0 20 0 132.00 0 0 3.65 0 0 0
October 3, 2025 (Weekly) 0 0 1.22 0 0 0 134.00 0 0 4.90 0 0 0
October 3, 2025 (Weekly) 0 0 0.78 0 0 0 136.00 0 0 6.60 0 0 0
October 3, 2025 (Weekly) 0 0 0.49 0 0 0 138.00 0 0 8.35 0 0 0
October 10, 2025 (Weekly) 0 0 18.85 0 0 0 112.00 0 0 0.38 0 0 0
October 10, 2025 (Weekly) 0 0 16.95 0 0 0 114.00 0 0 0.45 0 0 0
October 10, 2025 (Weekly) 0 0 15.00 0 0 0 116.00 0 0 0.50 0 0 0
October 10, 2025 (Weekly) 0 0 13.10 0 0 0 118.00 0 0 0.63 0 5 0
October 10, 2025 (Weekly) 0 0 11.25 0 0 0 120.00 0 0 0.77 0 0 0
October 10, 2025 (Weekly) 0 0 9.50 0 0 0 122.00 0 0 0.99 0 0 0
October 10, 2025 (Weekly) 0 0 7.75 0 6 0 124.00 0 0 1.30 0 11 0
October 10, 2025 (Weekly) 0 0 6.15 0 0 0 126.00 0 0 1.72 0 0 0
October 10, 2025 (Weekly) 0 0 4.75 0 0 0 128.00 0 0 2.32 0 12 0
October 10, 2025 (Weekly) 0 0 3.50 0 6 0 130.00 0 0 3.10 0 0 0
October 10, 2025 (Weekly) 0 0 2.47 0 5 0 132.00 0 0 4.05 0 0 0
October 10, 2025 (Weekly) 0 0 1.67 0 25 0 134.00 0 0 5.30 0 0 0
October 10, 2025 (Weekly) 0 0 1.17 0 0 0 136.00 0 0 6.85 0 0 0
October 10, 2025 (Weekly) 0 0 0.84 0 0 0 138.00 0 0 8.45 0 0 0
October 24, 2025 (Weekly) 0 0 19.20 0 0 0 112.00 0 0 0.63 0 0 0
October 24, 2025 (Weekly) 0 0 17.30 0 0 0 114.00 0 0 0.74 0 0 0
October 24, 2025 (Weekly) 0 0 15.45 0 0 0 116.00 0 0 0.88 0 0 0
October 24, 2025 (Weekly) 0 0 13.60 0 0 0 118.00 0 0 1.01 0 0 0
October 24, 2025 (Weekly) 0 0 11.85 0 0 0 120.00 0 0 1.24 0 0 0
October 24, 2025 (Weekly) 0 0 10.15 0 0 0 122.00 0 0 1.54 0 20 0
October 24, 2025 (Weekly) 0 0 8.50 0 0 0 124.00 0 0 1.93 0 22 0
October 24, 2025 (Weekly) 0 0 7.00 0 0 0 126.00 0 0 2.42 0 20 0
October 24, 2025 (Weekly) 0 0 5.60 0 0 0 128.00 0 0 3.10 0 0 0
October 24, 2025 (Weekly) 0 0 4.40 0 10 0 130.00 0 0 3.85 0 0 0
October 24, 2025 (Weekly) 0 0 3.35 0 0 0 132.00 0 0 4.85 0 0 0
October 24, 2025 (Weekly) 0 0 2.44 0 4 0 134.00 0 0 6.00 0 0 0
October 24, 2025 (Weekly) 0 0 1.81 0 2 0 136.00 0 0 7.50 0 0 0
October 24, 2025 (Weekly) 0 0 1.31 0 0 0 138.00 0 0 9.05 0 0 0
October 31, 2025 (Weekly) 0 0 14.05 0 0 0 118.00 0 0 1.43 0 0 0
October 31, 2025 (Weekly) 0 0 12.40 0 0 0 120.00 0 0 1.73 0 12 0
October 31, 2025 (Weekly) 0 0 10.75 0 0 0 122.00 0 0 2.08 0 0 0
October 31, 2025 (Weekly) 0 0 9.15 0 0 0 124.00 0 0 2.54 0 12 0
October 31, 2025 (Weekly) 0 0 7.70 0 0 0 126.00 0 4.25 3.10 0 0 0
October 31, 2025 (Weekly) 0 0 6.35 0 0 0 128.00 0 0 3.75 0 0 0
October 31, 2025 (Weekly) 0 0 5.15 0 0 0 130.00 0 0 4.55 0 0 0
October 31, 2025 (Weekly) 0 0 4.10 0 0 0 132.00 0 0 5.55 0 0 0
October 31, 2025 (Weekly) 0 0 3.20 0 0 0 134.00 0 0 6.60 0 0 0
October 31, 2025 (Weekly) 0 0 2.90 0 0 0 136.00 0 0 10.15 0 0 0
October 31, 2025 (Weekly) 0 0 2.10 0 0 0 138.00 0 0 10.45 0 0 0
September 19, 2025 0 0 62.55 0 0 0 68.00 0 0 0.08 0 28 0
September 19, 2025 0 0 60.55 0 0 0 70.00 0 0 0.08 0 37 0
September 19, 2025 0 0 58.55 0 0 0 72.00 0 0 0.08 0 12 0
September 19, 2025 0 0 56.55 0 0 0 74.00 0 0 0.07 0 0 0
September 19, 2025 0 0 54.55 0 0 0 76.00 0 0 0.07 0 0 0
September 19, 2025 0 0 52.55 0 0 0 78.00 0 0 0.07 0 0 0
September 19, 2025 0 0 50.55 0 0 0 80.00 0 0 0.09 0 16 0
September 19, 2025 0 0 48.55 0 0 0 82.00 0 0 0.07 0 0 0
September 19, 2025 0 0 46.55 0 0 0 84.00 0 0 0.07 0 0 0
September 19, 2025 0 0 45.55 0 0 0 85.00 0 0 0.07 0 23 0
September 19, 2025 0 0 44.55 0 0 0 86.00 0 0 0.07 0 0 0
September 19, 2025 0 0 42.40 0 0 0 88.00 0 0 0.07 0 0 0
September 19, 2025 0 0 40.40 0 0 0 90.00 0 0 0.07 0 16 0
September 19, 2025 0 0 38.40 0 0 0 92.00 0 0 0.07 0 0 0
September 19, 2025 0 0 36.40 0 0 0 94.00 0 0 0.07 0 0 0
September 19, 2025 0 0 35.40 0 0 0 95.00 0 0 0.07 0 2,903 0
September 19, 2025 0 0 34.40 0 0 0 96.00 0 0 0.07 0 2 0
September 19, 2025 0 0 32.40 0 0 0 98.00 0 0 0.07 0 1 0
September 19, 2025 0 0 30.40 0 0 0 100.00 0 0 0.08 0 29 0
September 19, 2025 0 0 25.40 0 0 0 105.00 0 0 0.07 0 17 0
September 19, 2025 0 0 24.40 0 0 0 106.00 0 0 0.07 0 0 0
September 19, 2025 0 0 22.40 0 0 0 108.00 0 0 0.07 0 0 0
September 19, 2025 0 0 20.35 0 0 0 110.00 0 0 0.07 0 2,928 0
September 19, 2025 0 0 18.40 0 0 0 112.00 0 0 0.07 0 9 0
September 19, 2025 0 0 16.40 0 0 0 114.00 0 0 0.07 0 25 0
September 19, 2025 0 0 15.40 0 36 0 115.00 0 0 0.07 0 10 0
September 19, 2025 0 0 14.40 0 0 0 116.00 0 0 0.06 0 38 0
September 19, 2025 0 0 12.45 0 0 0 118.00 0 0 0.07 0 1 0
September 19, 2025 0 0 10.45 0 492 0 120.00 0 0 0.09 0 21 0
September 19, 2025 0 0 8.45 0 0 0 122.00 0 0 0.13 0 41 0
September 19, 2025 0 0 6.55 0 20 0 124.00 0 0 0.20 0 20 0
September 19, 2025 0 0 5.60 0 250 0 125.00 0 0 0.21 0 264 0
September 19, 2025 0 0 4.65 0 10 0 126.00 0 0 0.28 0 0 0
September 19, 2025 0 0 2.72 0 74 0 128.00 0 0 0.47 0 0 0
September 19, 2025 0 0 1.28 0 132 0 130.00 0 0 0.99 0 40 0
September 19, 2025 0 0 0.44 0 0 0 132.00 0 0 2.29 0 0 0
September 19, 2025 0 0 0.16 0 2 0 134.00 0 0 4.10 0 0 0
September 19, 2025 0 0 0.12 0 33 0 135.00 0 0 5.05 0 0 0
September 19, 2025 0 0 0.49 0 0 0 136.00 0 0 6.40 0 0 0
September 19, 2025 0 0 0.07 0 20 0 140.00 0 0 10.05 0 0 0
October 17, 2025 0 0 52.80 0 0 0 78.00 0 0 0.07 0 20 0
October 17, 2025 0 0 51.00 0 0 0 80.00 0 0 0.07 0 0 0
October 17, 2025 0 0 49.00 0 0 0 82.00 0 0 0.07 0 0 0
October 17, 2025 0 0 46.80 0 0 0 84.00 0 0 0.07 0 0 0
October 17, 2025 0 0 44.80 0 0 0 86.00 0 0 0.07 0 0 0
October 17, 2025 0 0 42.55 0 0 0 88.00 0 0 0.07 0 9 0
October 17, 2025 0 0 40.55 0 0 0 90.00 0 0 0.07 0 0 0
October 17, 2025 0 0 38.60 0 0 0 92.00 0 0 0.08 0 0 0
October 17, 2025 0 0 36.60 0 0 0 94.00 0 0 0.09 0 0 0
October 17, 2025 0 0 34.65 0 0 0 96.00 0 0 0.12 0 0 0
October 17, 2025 0 0 32.70 0 0 0 98.00 0 0 0.15 0 0 0
October 17, 2025 0 0 30.75 0 0 0 100.00 0 0 0.18 0 7 0
October 17, 2025 0 0 25.80 0 5 0 105.00 0 0 0.28 0 33 0
October 17, 2025 0 0 20.95 0 14 0 110.00 0 0 0.42 0 11 0
October 17, 2025 0 0 16.15 0 14 0 115.00 0 0 0.61 0 14 0
October 17, 2025 0 0 11.50 0 31 0 120.00 0 0 0.97 0 105 0
October 17, 2025 0 0 10.00 0 0 0 122.00 0 0 1.28 0 0 0
October 17, 2025 0 0 8.35 0 0 0 124.00 0 0 1.62 0 0 0
October 17, 2025 0 0 7.30 0 27 0 125.00 0 0 1.76 0 10 0
October 17, 2025 0 0 6.75 0 0 0 126.00 0 0 2.04 0 0 0
October 17, 2025 0 0 5.30 0 0 0 128.00 0 0 2.64 0 0 0
October 17, 2025 0 0 3.90 0 11 0 130.00 0 0 3.40 0 12 0
October 17, 2025 0 0 2.99 0 0 0 132.00 0 0 4.45 0 0 0
October 17, 2025 0 0 2.06 0 0 0 134.00 0 0 5.65 0 0 0
October 17, 2025 0 0 1.66 0 0 0 135.00 0 0 6.30 0 0 0
October 17, 2025 0 0 1.45 0 0 0 136.00 0 0 7.20 0 0 0
October 17, 2025 0 0 1.00 0 0 0 138.00 0 0 8.70 0 0 0
October 17, 2025 0 0 0.57 0 0 0 140.00 0 0 10.30 0 0 0
October 17, 2025 0 0 0.20 0 0 0 145.00 0 0 15.05 0 0 0
October 17, 2025 0 0 0.27 0 0 0 150.00 0 0 20.15 0 0 0
November 21, 2025 0 0 41.05 0 0 0 90.00 0 0 0.31 0 7 0
November 21, 2025 0 0 39.10 0 0 0 92.00 0 0 0.35 0 0 0
November 21, 2025 0 0 37.15 0 0 0 94.00 0 0 0.40 0 0 0
November 21, 2025 0 0 35.20 0 0 0 96.00 0 0 0.46 0 0 0
November 21, 2025 0 0 33.30 0 0 0 98.00 0 0 0.52 0 20 0
November 21, 2025 0 0 31.35 0 0 0 100.00 0 0 0.59 0 50 0
November 21, 2025 0 0 26.60 0 0 0 105.00 0 0 0.78 0 10 0
November 21, 2025 0 0 21.90 0 3 0 110.00 0 0 1.11 0 50 0
November 21, 2025 0 0 17.35 0 300 0 115.00 0 0 1.55 0 38 0
November 21, 2025 0 0 13.15 0 266 0 120.00 0 0 2.31 0 30 0
November 21, 2025 0 0 9.30 0 43 0 125.00 0 0 3.50 0 31 0
November 21, 2025 0 0 6.15 0 184 0 130.00 0 0 5.35 0 183 0
November 21, 2025 0 0 3.75 0 70 0 135.00 0 0 8.00 0 20 0
November 21, 2025 0 0 2.07 0 30 0 140.00 0 0 11.45 0 0 0
November 21, 2025 0 0 1.05 0 2 0 145.00 0 0 15.55 0 0 0
November 21, 2025 0 0 0.79 0 0 0 150.00 0 0 20.40 0 0 0
December 19, 2025 0 0 61.20 0 0 0 70.00 0 0 0.11 0 142 0
December 19, 2025 0 0 56.45 0 0 0 75.00 0 0 0.17 0 2 0
December 19, 2025 0 0 51.50 0 1 0 80.00 0 0 0.28 0 44 0
December 19, 2025 0 0 46.40 0 0 0 85.00 0 0 0.37 0 15 0
December 19, 2025 0 0 41.30 0 1 0 90.00 0 0 0.54 0 18 0
December 19, 2025 0 0 36.45 0 10 0 95.00 0 0 0.73 0 47 0
December 19, 2025 0 0 35.50 0 0 0 96.00 0 0 0.72 0 0 0
December 19, 2025 0 0 33.60 0 0 0 98.00 0 0 0.80 0 0 0
December 19, 2025 0 0 31.65 0 35 0 100.00 0 0 0.92 0 13 0
December 19, 2025 0 0 26.95 0 0 0 105.00 0 0 1.19 0 23 0
December 19, 2025 0 0 22.35 0 26 0 110.00 0 0 1.57 0 13 0
December 19, 2025 0 0 17.90 0 5 0 115.00 0 0 2.20 0 4 0
December 19, 2025 0 0 13.80 0 25 0 120.00 0 7.20 3.15 0 3 0
December 19, 2025 0 0 10.10 0 24 0 125.00 0 6.90 4.55 0 5 0
December 19, 2025 0 0 7.00 0 12 0 130.00 0 0 6.50 0 1 0
December 19, 2025 0 0 4.60 0 5 0 135.00 0 0 9.30 0 0 0
December 19, 2025 0 0 2.87 0 11 0 140.00 0 0 12.90 0 0 0
December 19, 2025 0 0 1.68 0 0 0 145.00 0 0 16.75 0 0 0
December 19, 2025 0 0 1.09 0 0 0 150.00 0 0 20.85 0 0 0
January 16, 2026 0 0 35.70 0 1 0 96.00 0 0 0.91 0 0 0
January 16, 2026 0 0 33.80 0 0 0 98.00 0 0 0.99 0 0 0
January 16, 2026 0 0 31.90 0 0 0 100.00 0 0 1.11 0 0 0
January 16, 2026 0 0 27.25 0 0 0 105.00 0 0 1.46 0 0 0
January 16, 2026 0 0 22.75 0 0 0 110.00 0 0 1.92 0 30 0
January 16, 2026 0 0 18.40 0 12 0 115.00 0 0 2.63 0 40 0
January 16, 2026 0 0 14.40 0 12 0 120.00 0 0 3.70 0 12 0
January 16, 2026 0 0 10.80 0 40 0 125.00 0 0 5.20 0 0 0
January 16, 2026 0 0 7.85 0 14 0 130.00 0 0 7.15 0 32 0
January 16, 2026 0 0 5.40 0 52 0 135.00 0 0 9.80 0 12 0
January 16, 2026 0 0 3.60 0 0 0 140.00 0 0 13.00 0 0 0
January 16, 2026 0 0 2.28 0 0 0 145.00 0 0 16.75 0 0 0
January 16, 2026 0 0 1.56 0 0 0 150.00 0 0 21.45 0 0 0
February 20, 2026 0 0 34.30 0 0 0 98.00 0 0 1.41 0 0 0
February 20, 2026 0 0 32.40 0 0 0 100.00 0 0 1.56 0 0 0
February 20, 2026 0 0 27.95 0 0 0 105.00 0 0 2.02 0 0 0
February 20, 2026 0 0 23.60 0 0 0 110.00 0 0 2.58 0 0 0
February 20, 2026 0 0 19.40 0 0 0 115.00 0 0 3.50 0 2 0
February 20, 2026 0 0 15.55 0 0 0 120.00 0 0 4.65 0 2 0
February 20, 2026 0 0 12.15 0 2 0 125.00 0 0 6.25 0 0 0
February 20, 2026 0 0 9.25 0 0 0 130.00 0 0 8.25 0 0 0
February 20, 2026 0 0 6.80 0 1 0 135.00 0 0 10.85 0 0 0
February 20, 2026 0 0 4.85 0 0 0 140.00 0 0 13.95 0 0 0
February 20, 2026 0 0 3.35 0 0 0 145.00 0 0 17.55 0 0 0
February 20, 2026 0 0 2.40 0 0 0 150.00 0 0 22.10 0 0 0
March 20, 2026 0 0 61.45 0 0 0 70.00 0 0 0.41 0 105 0
March 20, 2026 0 0 56.90 0 0 0 75.00 0 0 0.55 0 6 0
March 20, 2026 0 0 52.00 0 12 0 80.00 0 0 0.72 0 4 0
March 20, 2026 0 0 47.30 0 1 0 85.00 0 0 0.92 0 3 0
March 20, 2026 0 0 42.00 0 0 0 90.00 0 0 1.18 0 5 0
March 20, 2026 0 0 37.30 0 0 0 95.00 0 0 1.45 0 0 0
March 20, 2026 0 0 32.65 0 0 0 100.00 0 0 1.87 0 0 0
March 20, 2026 0 0 24.00 0 14 0 110.00 0 0 3.10 0 0 0
March 20, 2026 0 0 20.40 0 0 0 115.00 0 0 4.20 0 0 0
March 20, 2026 0 0 16.05 0 180 0 120.00 0 0 5.35 0 33 0
March 20, 2026 0 0 13.35 0 0 0 125.00 0 0 7.40 0 0 0
March 20, 2026 0 0 9.85 0 50 0 130.00 0 0 9.05 0 0 0
March 20, 2026 0 0 7.65 0 0 0 135.00 0 0 12.20 0 0 0
March 20, 2026 0 0 5.45 0 89 0 140.00 0 0 15.20 0 5 0
March 20, 2026 0 0 4.05 0 0 0 145.00 0 0 18.90 0 0 0
March 20, 2026 0 0 2.72 0 0 0 150.00 0 0 22.80 0 0 0
March 20, 2026 0 0 1.23 0 1 0 160.00 0 0 31.30 0 0 0
June 19, 2026 0 0 43.25 0 0 0 90.00 0 2.00 1.85 0 41 0
June 19, 2026 0 0 38.70 0 1 0 95.00 0 0 2.30 0 0 0
June 19, 2026 0 0 34.30 0 0 0 100.00 0 0 3.00 0 3 0
June 19, 2026 0 0 26.10 0 10 0 110.00 0 0 4.60 0 0 0
June 19, 2026 0 0 18.45 0 15 0 120.00 0 0 7.50 0 2 0
June 19, 2026 0 0 12.60 0 10 0 130.00 0 0 11.55 0 0 0
June 19, 2026 0 0 7.80 0 0 0 140.00 0 0 17.15 0 1 0
June 19, 2026 0 0 4.65 0 0 0 150.00 0 0 24.30 0 0 0
June 19, 2026 0 0 2.40 0 0 0 160.00 0 0 32.35 0 0 0
September 18, 2026 0 0 34.60 0 0 0 100.00 0 0 4.00 0 0 0
September 18, 2026 0 0 26.80 0 0 0 110.00 0 0 6.10 0 0 0
September 18, 2026 0 0 19.95 0 0 0 120.00 0 0 8.90 0 0 0
September 18, 2026 0 0 14.30 0 0 0 130.00 0 0 13.45 0 0 0
September 18, 2026 0 0 9.30 0 0 0 140.00 0 0 18.95 0 0 0
September 18, 2026 0 0 6.30 0 0 0 150.00 0 0 25.60 0 0 0
September 18, 2026 0 0 3.60 0 0 0 160.00 0 0 33.35 0 0 0