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: July 8, 2025 at 5:06 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 107.190
  • Ask price: 110.780
  • 30-day historical volatility: 13.91%
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: 5,747
Volume: 0
Open interest: 1,113
Volume: 0
July 11, 2025 (Weekly) 0 0 15.70 0 0 0 94.00 0 0 0.07 0 0 0
July 11, 2025 (Weekly) 0 0 14.70 0 0 0 95.00 0 0 0.07 0 5 0
July 11, 2025 (Weekly) 0 0 13.75 0 0 0 96.00 0 0 0.08 0 2 0
July 11, 2025 (Weekly) 0 0 12.75 0 0 0 97.00 0 0 0.10 0 0 0
July 11, 2025 (Weekly) 0 0 11.80 0 0 0 98.00 0 0 0.11 0 0 0
July 11, 2025 (Weekly) 0 0 10.75 0 0 0 99.00 0 0 0.14 0 0 0
July 11, 2025 (Weekly) 0 0 9.80 0 0 0 100.00 0 0 0.16 0 0 0
July 11, 2025 (Weekly) 0 0 7.85 0 0 0 102.00 0 0 0.20 0 0 0
July 11, 2025 (Weekly) 0 0 5.95 0 0 0 104.00 0 0 0.25 0 1 0
July 11, 2025 (Weekly) 0 0 4.10 0 13 0 106.00 0 0 0.38 0 21 0
July 11, 2025 (Weekly) 0 0 2.44 0 0 0 108.00 0 0 0.85 0 5 0
July 11, 2025 (Weekly) 0 0 1.20 0 18 0 110.00 0 0 1.60 0 0 0
July 11, 2025 (Weekly) 0 0 0.47 0 3 0 112.00 0 0 2.97 0 10 0
July 11, 2025 (Weekly) 0 0 0.18 0 500 0 114.00 0 0 4.80 0 0 0
July 11, 2025 (Weekly) 0 0 0.08 0 1,300 0 116.00 0 0 6.70 0 0 0
July 11, 2025 (Weekly) 0 0 0.07 0 0 0 118.00 0 0 8.70 0 0 0
July 11, 2025 (Weekly) 0 0 0.07 0 0 0 120.00 0 0 10.70 0 0 0
July 25, 2025 (Weekly) 0 0 15.05 0 0 0 95.00 0 0 0.34 0 10 0
July 25, 2025 (Weekly) 0 0 14.10 0 1 0 96.00 0 0 0.38 0 0 0
July 25, 2025 (Weekly) 0 0 13.15 0 0 0 97.00 0 0 0.43 0 12 0
July 25, 2025 (Weekly) 0 0 12.20 0 0 0 98.00 0 0 0.46 0 0 0
July 25, 2025 (Weekly) 0 0 11.25 0 0 0 99.00 0 0 0.51 0 0 0
July 25, 2025 (Weekly) 0 0 10.30 0 0 0 100.00 0 0 0.57 0 0 0
July 25, 2025 (Weekly) 0 0 8.45 0 0 0 102.00 0 0 0.73 0 0 0
July 25, 2025 (Weekly) 0 0 6.75 0 10 0 104.00 0 0 1.01 0 0 0
July 25, 2025 (Weekly) 0 0 5.10 0 10 0 106.00 0 0 1.41 0 0 0
July 25, 2025 (Weekly) 0 0 3.70 0 0 0 108.00 0 0 2.00 0 12 0
July 25, 2025 (Weekly) 0 0 2.48 0 0 0 110.00 0 0 2.88 0 5 0
July 25, 2025 (Weekly) 0 0 1.58 0 710 0 112.00 0 0 3.90 0 0 0
July 25, 2025 (Weekly) 0 0 0.95 0 30 0 114.00 0 0 5.40 0 0 0
July 25, 2025 (Weekly) 0 0 0.51 0 2 0 116.00 0 0 7.05 0 0 0
July 25, 2025 (Weekly) 0 0 0.29 0 0 0 118.00 0 0 8.85 0 0 0
July 25, 2025 (Weekly) 0 0 0.16 0 0 0 120.00 0 0 10.75 0 0 0
August 1, 2025 (Weekly) 0 0 11.50 0 0 0 99.00 0 0 0.74 0 0 0
August 1, 2025 (Weekly) 0 0 10.55 0 0 0 100.00 0 0 0.82 0 0 0
August 1, 2025 (Weekly) 0 0 8.90 0 0 0 102.00 0 0 1.05 0 0 0
August 1, 2025 (Weekly) 0 0 7.25 0 0 0 104.00 0 0 1.38 0 0 0
August 1, 2025 (Weekly) 0 0 5.70 0 0 0 106.00 0 0 1.85 0 0 0
August 1, 2025 (Weekly) 0 0 4.30 0 0 0 108.00 0 0 2.56 0 4 0
August 1, 2025 (Weekly) 0 0 3.20 0 0 0 110.00 0 0 3.40 0 0 0
August 1, 2025 (Weekly) 0 0 2.21 0 600 0 112.00 0 0 4.45 0 0 0
August 1, 2025 (Weekly) 0 0 1.48 0 0 0 114.00 0 0 5.75 0 0 0
August 1, 2025 (Weekly) 0 0 0.94 0 0 0 116.00 0 0 7.25 0 0 0
August 1, 2025 (Weekly) 0 0 0.56 0 0 0 118.00 0 0 9.00 0 0 0
August 1, 2025 (Weekly) 0 0 0.37 0 0 0 120.00 0 0 10.85 0 0 0
August 8, 2025 (Weekly) 0 0 10.80 0 0 0 100.00 0 0 1.03 0 0 0
August 8, 2025 (Weekly) 0 0 9.15 0 0 0 102.00 0 0 1.32 0 0 0
August 8, 2025 (Weekly) 0 0 7.55 0 0 0 104.00 0 0 1.70 0 0 0
August 8, 2025 (Weekly) 0 0 6.00 0 0 0 106.00 0 0 2.20 0 0 0
August 8, 2025 (Weekly) 0 0 4.65 0 0 0 108.00 0 0 2.85 0 0 0
August 8, 2025 (Weekly) 0 0 3.50 0 0 0 110.00 0 0 3.70 0 0 0
August 8, 2025 (Weekly) 0 0 2.51 0 0 0 112.00 0 0 4.75 0 0 0
August 8, 2025 (Weekly) 0 0 1.75 0 0 0 114.00 0 0 5.95 0 0 0
August 8, 2025 (Weekly) 0 0 1.16 0 0 0 116.00 0 0 7.50 0 0 0
August 8, 2025 (Weekly) 0 0 0.74 0 0 0 118.00 0 0 9.10 0 0 0
August 22, 2025 (Weekly) 0 0 10.05 0 0 0 102.00 0 0 1.84 0 0 0
August 22, 2025 (Weekly) 0 0 8.50 0 0 0 104.00 0 0 2.27 0 0 0
August 22, 2025 (Weekly) 0 0 7.05 0 0 0 106.00 0 0 2.96 0 0 0
August 22, 2025 (Weekly) 0 0 5.60 0 0 0 108.00 0 0 3.65 0 0 0
August 22, 2025 (Weekly) 0 0 4.45 0 0 0 110.00 0 0 4.50 0 0 0
August 22, 2025 (Weekly) 0 0 3.45 0 0 0 112.00 0 0 5.50 0 0 0
August 22, 2025 (Weekly) 0 0 2.48 0 0 0 114.00 0 0 6.85 0 0 0
August 22, 2025 (Weekly) 0 0 1.86 0 0 0 116.00 0 0 8.25 0 0 0
August 22, 2025 (Weekly) 0 0 1.40 0 0 0 118.00 0 0 9.75 0 0 0
July 18, 2025 0 0 42.00 0 0 0 68.00 0 0.85 0.07 0 0 0
July 18, 2025 0 0 40.00 0 0 0 70.00 0 0 0.07 0 0 0
July 18, 2025 0 0 37.70 0 0 0 72.00 0 0 0.07 0 0 0
July 18, 2025 0 0 35.70 0 0 0 74.00 0 0 0.07 0 0 0
July 18, 2025 0 0 33.70 0 0 0 76.00 0 0 0.07 0 0 0
July 18, 2025 0 0 31.70 0 0 0 78.00 0 0 0.07 0 0 0
July 18, 2025 0 0 29.70 0 0 0 80.00 0 0 0.07 0 0 0
July 18, 2025 0 0 27.70 0 10 0 82.00 0 0 0.07 0 0 0
July 18, 2025 0 0 25.70 0 0 0 84.00 0 0 0.07 0 10 0
July 18, 2025 0 0 23.70 0 5 0 86.00 0 0 0.07 0 13 0
July 18, 2025 0 0 21.75 0 0 0 88.00 0 0 0.08 0 10 0
July 18, 2025 0 0 19.80 0 0 0 90.00 0 0 0.11 0 18 0
July 18, 2025 0 0 17.80 0 0 0 92.00 0 0 0.14 0 5 0
July 18, 2025 0 0 15.85 0 0 0 94.00 0 0 0.19 0 5 0
July 18, 2025 0 0 13.85 0 25 0 96.00 0 0 0.23 0 5 0
July 18, 2025 0 0 11.95 0 26 0 98.00 0 0 0.25 0 6 0
July 18, 2025 0 0 10.00 0 21 0 100.00 0 0 0.29 0 56 0
July 18, 2025 0 0 8.20 0 0 0 102.00 0 0 0.40 0 0 0
July 18, 2025 0 0 6.35 0 0 0 104.00 0 0 0.59 0 0 0
July 18, 2025 0 0 5.45 0 240 0 105.00 0 0 0.73 0 8 0
July 18, 2025 0 0 4.65 0 0 0 106.00 0 0 0.91 0 0 0
July 18, 2025 0 0 3.10 0 0 0 108.00 0 0 1.43 0 0 0
July 18, 2025 0 0 1.92 0 614 0 110.00 0 0 2.27 0 52 0
July 18, 2025 0 2.00 1.10 0 0 0 112.00 0 0 3.45 0 0 0
July 18, 2025 0 0 0.55 0 0 0 114.00 0 0 5.10 0 0 0
July 18, 2025 0 0 0.37 0 403 0 115.00 0 0 5.95 0 200 0
July 18, 2025 0 0 0.28 0 0 0 116.00 0 0 6.85 0 0 0
July 18, 2025 0 0 0.14 0 0 0 118.00 0 0 8.75 0 0 0
July 18, 2025 0 0 0.09 0 11 0 120.00 0 0 10.70 0 0 0
July 18, 2025 0 0 0.07 0 0 0 125.00 0 0 15.70 0 0 0
July 18, 2025 0 0 0.07 0 0 0 130.00 0 0 20.70 0 0 0
August 15, 2025 0 0 42.45 0 0 0 68.00 0 0 0.08 0 12 0
August 15, 2025 0 0 40.45 0 0 0 70.00 0 0 0.07 0 0 0
August 15, 2025 0 0 37.85 0 0 0 72.00 0 0 0.08 0 0 0
August 15, 2025 0 0 35.90 0 0 0 74.00 0 0 0.09 0 0 0
August 15, 2025 0 0 33.95 0 0 0 76.00 0 0 0.11 0 0 0
August 15, 2025 0 0 32.00 0 0 0 78.00 0 0 0.14 0 0 0
August 15, 2025 0 0 30.05 0 0 0 80.00 0 0 0.18 0 2 0
August 15, 2025 0 0 28.05 0 0 0 82.00 0 0 0.22 0 0 0
August 15, 2025 0 0 26.10 0 0 0 84.00 0 0 0.27 0 0 0
August 15, 2025 0 0 24.15 0 0 0 86.00 0 0 0.32 0 0 0
August 15, 2025 0 0 22.20 0 10 0 88.00 0 0 0.39 0 2 0
August 15, 2025 0 0 20.30 0 5 0 90.00 0 0.39 0.39 0 14 0
August 15, 2025 0 0 18.40 0 0 0 92.00 0 0 0.54 0 14 0
August 15, 2025 0 0 16.55 0 0 0 94.00 0 0 0.66 0 1 0
August 15, 2025 0 0 14.65 0 0 0 96.00 0 0 0.80 0 0 0
August 15, 2025 0 0 12.85 0 10 0 98.00 0 0 0.93 0 0 0
August 15, 2025 0 0 11.10 0 5 0 100.00 0 0 1.16 0 25 0
August 15, 2025 0 0 6.95 0 17 0 105.00 0 0 2.11 0 21 0
August 15, 2025 0 0 3.75 0 20 0 110.00 0 25.00 3.90 0 22 0
August 15, 2025 0 0 1.64 0 23 0 115.00 0 0 6.85 0 0 0
August 15, 2025 0 0 0.55 0 410 0 120.00 0 0 11.00 0 0 0
August 15, 2025 0 0 0.21 0 25 0 125.00 0 0 15.70 0 0 0
August 15, 2025 0 0 0.08 0 0 0 130.00 0 0 20.70 0 0 0
September 19, 2025 0 0 42.40 0 0 0 68.00 0 0 0.15 0 6 0
September 19, 2025 0 0 40.35 0 0 0 70.00 0 0 0.19 0 25 0
September 19, 2025 0 0 38.10 0 0 0 72.00 0 0 0.23 0 0 0
September 19, 2025 0 0 36.15 0 0 0 74.00 0 0 0.28 0 0 0
September 19, 2025 0 0 34.20 0 0 0 76.00 0 0 0.33 0 0 0
September 19, 2025 0 0 32.25 0 0 0 78.00 0 0 0.38 0 0 0
September 19, 2025 0 0 30.30 0 0 0 80.00 0 0 0.47 0 16 0
September 19, 2025 0 0 28.40 0 0 0 82.00 0 0 0.52 0 0 0
September 19, 2025 0 0 26.45 0 0 0 84.00 0 0 0.60 0 0 0
September 19, 2025 0 0 25.50 0 0 0 85.00 0 0 0.65 0 23 0
September 19, 2025 0 0 24.55 0 0 0 86.00 0 0 0.68 0 0 0
September 19, 2025 0 0 22.65 0 10 0 88.00 0 0 0.80 0 0 0
September 19, 2025 0 0 20.75 0 10 0 90.00 0 0 0.94 0 16 0
September 19, 2025 0 0 18.90 0 5 0 92.00 0 0 1.10 0 0 0
September 19, 2025 0 0 17.05 0 0 0 94.00 0 0 1.25 0 0 0
September 19, 2025 0 0 16.15 0 11 0 95.00 0 0 1.36 0 5 0
September 19, 2025 0 0 15.30 0 1 0 96.00 0 0 1.49 0 0 0
September 19, 2025 0 0 13.50 0 19 0 98.00 0 0 1.79 0 1 0
September 19, 2025 0 0 11.85 0 35 0 100.00 0 0 2.16 0 28 0
September 19, 2025 0 0 8.05 0 25 0 105.00 0 0 3.45 0 0 0
September 19, 2025 0 0 4.95 0 66 0 110.00 0 0 5.40 0 10 0
September 19, 2025 0 0 2.75 0 48 0 115.00 0 0 8.25 0 0 0
September 19, 2025 0 0 1.37 0 29 0 120.00 0 0 12.00 0 0 0
September 19, 2025 0 0 0.62 0 0 0 125.00 0 0 16.35 0 0 0
September 19, 2025 0 0 0.27 0 0 0 130.00 0 0 21.35 0 0 0
September 19, 2025 0 0 0.08 0 20 0 140.00 0 0 31.00 0 0 0
October 17, 2025 0 0 32.45 0 0 0 78.00 0 0 0.58 0 20 0
October 17, 2025 0 0 30.55 0 0 0 80.00 0 0 0.67 0 0 0
October 17, 2025 0 0 28.60 0 0 0 82.00 0 0 0.77 0 0 0
October 17, 2025 0 0 26.75 0 0 0 84.00 0 0 0.86 0 0 0
October 17, 2025 0 0 24.85 0 0 0 86.00 0 0 0.99 0 0 0
October 17, 2025 0 0 23.00 0 0 0 88.00 0 0 1.14 0 9 0
October 17, 2025 0 0 21.15 0 0 0 90.00 0 0 1.32 0 0 0
October 17, 2025 0 0 19.30 0 0 0 92.00 0 0 1.48 0 0 0
October 17, 2025 0 0 17.55 0 0 0 94.00 0 0 1.72 0 0 0
October 17, 2025 0 0 15.75 0 0 0 96.00 0 0 2.02 0 0 0
October 17, 2025 0 0 14.10 0 0 0 98.00 0 0 2.37 0 0 0
October 17, 2025 0 0 12.55 0 15 0 100.00 0 0 2.79 0 1 0
October 17, 2025 0 0 8.90 0 5 0 105.00 0 0 4.20 0 4 0
October 17, 2025 0 0 5.90 0 4 0 110.00 0 0 6.20 0 1 0
October 17, 2025 0 0 3.65 0 0 0 115.00 0 0 9.00 0 1 0
October 17, 2025 0 0 2.07 0 3 0 120.00 0 0 12.55 0 0 0
October 17, 2025 0 0 1.10 0 0 0 125.00 0 0 16.70 0 0 0
October 17, 2025 0 0 0.57 0 0 0 130.00 0 0 21.30 0 0 0
November 21, 2025 0 0 21.80 0 0 0 90.00 0 0 1.78 0 0 0
November 21, 2025 0 0 20.05 0 0 0 92.00 0 0 2.04 0 0 0
November 21, 2025 0 0 18.25 0 0 0 94.00 0 0 2.35 0 0 0
November 21, 2025 0 0 16.65 0 0 0 96.00 0 0 2.71 0 0 0
November 21, 2025 0 0 15.10 0 0 0 98.00 0 0 3.15 0 0 0
November 21, 2025 0 0 13.55 0 0 0 100.00 0 0 3.60 0 0 0
November 21, 2025 0 0 10.05 0 0 0 105.00 0 0 5.15 0 0 0
November 21, 2025 0 0 7.15 0 0 0 110.00 0 0 7.20 0 0 0
November 21, 2025 0 0 4.80 0 0 0 115.00 0 0 9.90 0 1 0
November 21, 2025 0 0 3.10 0 2 0 120.00 0 0 13.20 0 0 0
November 21, 2025 0 0 1.89 0 0 0 125.00 0 0 17.15 0 0 0
November 21, 2025 0 0 1.08 0 0 0 130.00 0 0 21.55 0 0 0
December 19, 2025 0 0 40.85 0 0 0 70.00 0 0.80 0.69 0 142 0
December 19, 2025 0 0 35.80 0 0 0 75.00 0 0 0.93 0 2 0
December 19, 2025 0 0 31.10 0 1 0 80.00 0 0 1.26 0 44 0
December 19, 2025 0 0 26.55 0 0 0 85.00 0 0 1.67 0 15 0
December 19, 2025 0 0 22.10 0 1 0 90.00 0 0 2.24 0 14 0
December 19, 2025 0 0 17.85 0 10 0 95.00 0 0 3.15 0 42 0
December 19, 2025 0 0 17.10 0 0 0 96.00 0 0 3.30 0 0 0
December 19, 2025 0 0 15.55 0 0 0 98.00 0 0 3.75 0 0 0
December 19, 2025 0 0 13.95 0 35 0 100.00 0 0 4.30 0 13 0
December 19, 2025 0 0 10.65 0 0 0 105.00 0 0 5.90 0 0 0
December 19, 2025 0 0 7.75 0 22 0 110.00 0 0 8.05 0 0 0
December 19, 2025 0 0 5.35 0 5 0 115.00 0 0 10.70 0 0 0
December 19, 2025 0 0 3.60 0 14 0 120.00 0 0 13.95 0 0 0
December 19, 2025 0 0 2.31 0 0 0 125.00 0 0 17.75 0 0 0
December 19, 2025 0 0 1.47 0 0 0 130.00 0 0 21.90 0 0 0
December 19, 2025 0 0 0.54 0 11 0 140.00 0 0 31.65 0 0 0
March 20, 2026 0 0 41.30 0 0 0 70.00 0 0 1.19 0 20 0
March 20, 2026 0 0 36.35 0 0 0 75.00 0 0 1.54 0 6 0
March 20, 2026 0 0 31.85 0 12 0 80.00 0 0 2.03 0 4 0
March 20, 2026 0 0 27.45 0 1 0 85.00 0 0 2.56 0 3 0
March 20, 2026 0 0 23.20 0 0 0 90.00 0 5.45 3.40 0 5 0
March 20, 2026 0 0 19.35 0 0 0 95.00 0 0 4.50 0 0 0
March 20, 2026 0 0 15.70 0 0 0 100.00 0 0 5.90 0 0 0
March 20, 2026 0 0 9.75 0 10 0 110.00 0 0 9.85 0 0 0
March 20, 2026 0 0 5.40 0 130 0 120.00 0 0 15.60 0 10 0
March 20, 2026 0 0 2.85 0 30 0 130.00 0 0 23.05 0 0 0
March 20, 2026 0 0 1.36 0 79 0 140.00 0 0 32.20 0 5 0
June 19, 2026 0 0 24.30 0 0 0 90.00 0 0 4.75 0 31 0
June 19, 2026 0 0 20.75 0 1 0 95.00 0 0 6.00 0 0 0
June 19, 2026 0 0 17.30 0 0 0 100.00 0 0 6.95 0 2 0
June 19, 2026 0 0 11.45 0 0 0 110.00 0 0 11.65 0 0 0
June 19, 2026 0 0 7.20 0 0 0 120.00 0 0 17.25 0 0 0
June 19, 2026 0 0 4.10 0 0 0 130.00 0 0 24.50 0 0 0
June 19, 2026 0 0 2.63 0 0 0 140.00 0 0 32.80 0 0 0