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: December 6, 2022 at 9:14 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 72.760
  • Ask price: 72.760
  • 30-day historical volatility: 16.44%
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: 11,187
Volume: 0
Open interest: 25,630
Volume: 0
December 9, 2022 (Weekly) 0 0 0 0 0 0 69.00 0 0 0 0 0 0
December 9, 2022 (Weekly) 0 0 0 0 0 0 70.00 0 0 0 0 0 0
December 9, 2022 (Weekly) 0 0 2.89 0 0 0 71.00 0 0 0.80 0 10 0
December 9, 2022 (Weekly) 0 0 1.90 0 11 0 72.00 0 0 1.00 0 109 0
December 9, 2022 (Weekly) 0 0 1.30 0 0 0 73.00 0 0 1.40 0 21 0
December 9, 2022 (Weekly) 0 0 0.90 0 10 0 74.00 0 0 2.20 0 78 0
December 9, 2022 (Weekly) 0 0 0.60 0 30 0 75.00 0 0 3.00 0 50 0
December 9, 2022 (Weekly) 0 0 0.50 0 30 0 76.00 0 0 3.90 0 40 0
December 9, 2022 (Weekly) 0 0 0.40 0 40 0 77.00 0 0 4.80 0 20 0
December 9, 2022 (Weekly) 0 0 0.27 0 0 0 78.00 0 0 5.70 0 0 0
December 9, 2022 (Weekly) 0 1.25 0.22 0 0 0 79.00 0 0 6.70 0 0 0
December 9, 2022 (Weekly) 0 0 0.16 0 0 0 80.00 0 0 7.70 0 0 0
December 9, 2022 (Weekly) 0 0 0.11 0 0 0 81.00 0 0 8.70 0 0 0
December 9, 2022 (Weekly) 0 0 0.09 0 0 0 82.00 0 0 9.65 0 0 0
December 23, 2022 (Weekly) 0 0 0 0 0 0 69.00 0 0 0 0 0 0
December 23, 2022 (Weekly) 0 0 0 0 0 0 70.00 0 0 0 0 0 0
December 23, 2022 (Weekly) 0 0 4.25 0 0 0 71.00 0 0 2.40 0 0 0
December 23, 2022 (Weekly) 0 0 3.80 0 0 0 72.00 0 0 2.99 0 0 0
December 23, 2022 (Weekly) 0 0 3.20 0 0 0 73.00 0 0 3.50 0 0 0
December 23, 2022 (Weekly) 0 0 2.80 0 0 0 74.00 0 0 4.05 0 0 0
December 23, 2022 (Weekly) 0 0 2.20 0 0 0 75.00 0 0 4.60 0 0 0
December 23, 2022 (Weekly) 0 0 1.80 0 0 0 76.00 0 0 5.30 0 0 0
December 23, 2022 (Weekly) 0 0 1.50 0 0 0 77.00 0 0 6.15 0 0 0
December 23, 2022 (Weekly) 0 0 1.30 0 0 0 78.00 0 0 6.90 0 0 0
December 23, 2022 (Weekly) 0 0 1.10 0 0 0 79.00 0 0 7.65 0 0 0
December 23, 2022 (Weekly) 0 0 0.90 0 0 0 80.00 0 0 8.50 0 0 0
December 23, 2022 (Weekly) 0 0 0.70 0 0 0 81.00 0 0 9.35 0 0 0
December 23, 2022 (Weekly) 0 0 0.60 0 0 0 82.00 0 0 10.25 0 0 0
December 30, 2022 (Weekly) 0 0 0 0 0 0 69.00 0 0 0 0 0 0
December 30, 2022 (Weekly) 0 0 0 0 0 0 70.00 0 0 0 0 0 0
December 30, 2022 (Weekly) 0 0 4.65 0 0 0 71.00 0 0 2.90 0 0 0
December 30, 2022 (Weekly) 0 0 4.10 0 0 0 72.00 0 0 3.30 0 0 0
December 30, 2022 (Weekly) 0 0 3.60 0 0 0 73.00 0 0 3.80 0 0 0
December 30, 2022 (Weekly) 0 0 3.10 0 0 0 74.00 0 0 4.40 0 0 0
December 30, 2022 (Weekly) 0 0 2.71 0 0 0 75.00 0 0 4.90 0 0 0
December 30, 2022 (Weekly) 0 0 2.20 0 0 0 76.00 0 0 5.55 0 0 0
December 30, 2022 (Weekly) 0 0 1.80 0 0 0 77.00 0 0 6.35 0 0 0
December 30, 2022 (Weekly) 0 0 1.60 0 0 0 78.00 0 0 7.00 0 0 0
December 30, 2022 (Weekly) 0 0 1.30 0 0 0 79.00 0 0 7.90 0 0 0
December 30, 2022 (Weekly) 0 0 1.10 0 0 0 80.00 0 0 8.60 0 0 0
December 30, 2022 (Weekly) 0 0 0.90 0 0 0 81.00 0 0 9.40 0 0 0
December 16, 2022 0 0 37.95 0 0 0 35.00 0 0 0.07 0 57 0
December 16, 2022 0 0 34.90 0 0 0 38.00 0 0 0.07 0 30 0
December 16, 2022 0 0 32.90 0 10 0 40.00 0 0 0.06 0 52 0
December 16, 2022 0 0 30.90 0 0 0 42.00 0 0 0.06 0 22 0
December 16, 2022 0 0 28.90 0 0 0 44.00 0 0 0.06 0 48 0
December 16, 2022 0 0 27.90 0 0 0 45.00 0 0 0.06 0 68 0
December 16, 2022 0 0 26.90 0 0 0 46.00 0 0 0.06 0 85 0
December 16, 2022 0 0 25.00 0 0 0 48.00 0 0 0.05 0 142 0
December 16, 2022 0 0 23.90 0 0 0 49.00 0 0 0.06 0 10 0
December 16, 2022 0 0 22.90 0 0 0 50.00 0 0 0.07 0 39 0
December 16, 2022 0 0 20.95 0 0 0 52.00 0 0 0.07 0 25 0
December 16, 2022 0 0 19.00 0 0 0 54.00 0 0 0.10 0 52 0
December 16, 2022 0 0 18.00 0 0 0 55.00 0 0 0.13 0 64 0
December 16, 2022 0 0 17.00 0 0 0 56.00 0 0 0.15 0 189 0
December 16, 2022 0 0 15.00 0 0 0 58.00 0 0 0.24 0 48 0
December 16, 2022 0 0 13.05 0 0 0 60.00 0 0 0.32 0 1,130 0
December 16, 2022 0 0 11.10 0 0 0 62.00 0 0 0.32 0 23 0
December 16, 2022 0 0 9.40 0 1 0 64.00 0 0 0.59 0 43 0
December 16, 2022 0 0 8.50 0 0 0 65.00 0 0 0.71 0 45 0
December 16, 2022 0 0 7.85 0 20 0 66.00 0 0 0.90 0 108 0
December 16, 2022 0 0 6.25 0 33 0 68.00 0 0 1.30 0 5 0
December 16, 2022 0 0 4.70 0 56 0 70.00 0.10 0 1.90 0 5,020 0
December 16, 2022 0 0 3.35 0 61 0 72.00 0 0 2.72 0 5,844 0
December 16, 2022 0 0 2.32 0 294 0 74.00 0 0 3.65 0 112 0
December 16, 2022 0 0 1.91 0 26 0 75.00 0 0 4.25 0 49 0
December 16, 2022 1.00 0 1.55 0 51 0 76.00 0 0 5.05 0 208 0
December 16, 2022 0 2.50 1.01 0 240 0 78.00 0 0 6.60 0 102 0
December 16, 2022 0 0 0.65 0 1,363 0 80.00 0 0 8.25 0 52 0
December 16, 2022 0 0 0.46 0 1,405 0 82.00 0 0 9.90 0 10 0
December 16, 2022 0 0 0.31 0 411 0 84.00 0 0 11.60 0 0 0
December 16, 2022 0 0 0.26 0 150 0 85.00 0 0 12.60 0 20 0
December 16, 2022 0 1.10 0.21 0 30 0 86.00 0 0 13.55 0 0 0
December 16, 2022 0 0 0.17 0 506 0 87.00 0 0 14.60 0 0 0
December 16, 2022 0 0 0.11 0 152 0 90.00 0 0 17.55 0 40 0
December 16, 2022 0 0 0.07 0 0 0 95.00 0 0 22.60 0 1,260 0
January 20, 2023 0 0 25.10 0 0 0 48.00 0 0 0.09 0 38 0
January 20, 2023 0 0 24.15 0 0 0 49.00 0 0 0.12 0 17 0
January 20, 2023 0 0 23.20 0 0 0 50.00 0 0 0.16 0 10 0
January 20, 2023 0 0 21.20 0 0 0 52.00 0 0 0.25 0 10 0
January 20, 2023 0 0 19.35 0 0 0 54.00 0 0 0.37 0 0 0
January 20, 2023 0 0 17.50 0 0 0 56.00 0 0 0.50 0 52 0
January 20, 2023 0 0 15.75 0 0 0 58.00 0 0 0.60 0 76 0
January 20, 2023 0 0 13.95 0 6 0 60.00 0 0 0.80 0 117 0
January 20, 2023 0 0 12.30 0 0 0 62.00 0 0 1.10 0 42 0
January 20, 2023 0 0 10.70 0 50 0 64.00 0 0 1.40 0 10 0
January 20, 2023 0 0 9.15 0 16 0 66.00 0 0 1.90 0 10 0
January 20, 2023 0 0 7.75 0 19 0 68.00 0 6.95 2.49 0 43 0
January 20, 2023 0 0 6.40 0 19 0 70.00 0 0 3.40 0 383 0
January 20, 2023 0 0 5.20 0 145 0 72.00 0 0 4.20 0 281 0
January 20, 2023 0 0 4.15 0 72 0 74.00 0 0 5.30 0 82 0
January 20, 2023 0 0 3.30 0 59 0 76.00 0 0 6.45 0 40 0
January 20, 2023 0 0 2.50 0 263 0 78.00 0 0 7.90 0 117 0
January 20, 2023 0 0 1.90 0 220 0 80.00 0 0 9.40 0 1,616 0
January 20, 2023 0 0 1.50 0 39 0 82.00 0 0 10.85 0 16 0
January 20, 2023 0 0 1.10 0 118 0 84.00 0 0 12.50 0 0 0
January 20, 2023 0 0 0.90 0 111 0 86.00 0 0 13.95 0 0 0
January 20, 2023 0 0 0.79 0 0 0 87.00 0 0 14.90 0 0 0
January 20, 2023 0 0 0.69 0 1,100 0 88.00 0 0 15.80 0 0 0
February 17, 2023 0 0 24.45 0 0 0 49.00 0 0 0.31 0 51 0
February 17, 2023 0 0 23.50 0 0 0 50.00 0 0 0.36 0 68 0
February 17, 2023 0 0 21.70 0 0 0 52.00 0 0 0.50 0 10 0
February 17, 2023 0 0 19.90 0 10 0 54.00 0 0 0.71 0 10 0
February 17, 2023 0 0 18.20 0 0 0 56.00 0 0 0.90 0 46 0
February 17, 2023 0 0 16.45 0 40 0 58.00 0 0 1.20 0 26 0
February 17, 2023 0 0 14.80 0 16 0 60.00 0 0 1.50 0 52 0
February 17, 2023 0 0 13.25 0 16 0 62.00 0 0 1.90 0 0 0
February 17, 2023 0 0 11.80 0 56 0 64.00 0 0 2.40 0 3 0
February 17, 2023 0 12.75 10.35 0 62 0 66.00 0 0 3.10 0 10 0
February 17, 2023 0 0 9.05 0 74 0 68.00 0 0 3.80 0 97 0
February 17, 2023 0 0 7.70 0 37 0 70.00 0 0 4.60 0 110 0
February 17, 2023 0 0 6.65 0 4 0 72.00 0 0 5.50 0 250 0
February 17, 2023 0 0 5.65 0 10 0 74.00 0 0 6.60 0 140 0
February 17, 2023 0 0 4.80 0 4 0 76.00 0 0 7.70 0 232 0
February 17, 2023 0 0 4.00 0 20 0 78.00 0 0 8.95 0 10 0
February 17, 2023 0 0 3.40 0 10 0 80.00 0 0 10.40 0 16 0
February 17, 2023 0 0 2.77 0 1 0 82.00 0 0 11.95 0 56 0
February 17, 2023 0 0 2.20 0 0 0 84.00 0 0 13.45 0 0 0
February 17, 2023 0 0 1.80 0 22 0 86.00 0 0 15.10 0 0 0
March 17, 2023 0 0 28.40 0 0 0 45.00 0 0 0.31 0 260 0
March 17, 2023 0 0 25.65 0 5 0 48.00 0 0 0.52 0 47 0
March 17, 2023 0 0 24.70 0 0 0 49.00 0 0 0.59 0 30 0
March 17, 2023 0 27.00 23.80 0 35 0 50.00 0 0 0.69 0 30 0
March 17, 2023 0 0 22.05 0 20 0 52.00 0 0 0.92 0 15 0
March 17, 2023 0 0 20.35 0 20 0 54.00 0 0 1.20 0 0 0
March 17, 2023 0 0 19.50 0 2 0 55.00 0 0 1.25 0 0 0
March 17, 2023 0 0 18.60 0 0 0 56.00 0 0 1.42 0 0 0
March 17, 2023 0 0 17.10 0 0 0 58.00 0 0 1.80 0 65 0
March 17, 2023 0 0 15.50 0 20 0 60.00 0 0 2.20 0 58 0
March 17, 2023 0 0 14.05 0 16 0 62.00 0 0 2.75 0 5 0
March 17, 2023 0 0 12.65 0 20 0 64.00 0 0 3.35 0 0 0
March 17, 2023 0 0 11.85 0 4 0 65.00 0 0 3.70 0 0 0
March 17, 2023 0 0 11.20 0 0 0 66.00 0 0 4.05 0 10 0
March 17, 2023 0 0 9.95 0 0 0 68.00 0 0 4.80 0 0 0
March 17, 2023 0 0 8.65 0 1,507 0 70.00 0 0 5.65 0 14 0
March 17, 2023 0 0 7.60 0 7 0 72.00 0 0 6.65 0 160 0
March 17, 2023 0 0 6.65 0 7 0 74.00 0 7.90 7.60 0 3 0
March 17, 2023 0 0 6.20 0 536 0 75.00 0 0 8.15 0 10 0
March 17, 2023 0 0 5.75 0 50 0 76.00 0 0 8.70 0 15 0
March 17, 2023 0 0 5.00 0 1 0 78.00 0 0 9.95 0 0 0
March 17, 2023 0 0 4.30 0 40 0 80.00 0 0 11.25 0 10 0
March 17, 2023 0 0 3.70 0 11 0 82.00 0 0 12.80 0 20 0
March 17, 2023 0 0 3.10 0 0 0 84.00 0 0 14.25 0 0 0
March 17, 2023 0 0 2.50 0 0 0 86.00 0 0 15.90 0 0 0
March 17, 2023 0 0 1.80 0 142 0 90.00 0 0 19.10 0 0 0
April 21, 2023 0 0 18.90 0 40 0 56.00 0 0 1.83 0 50 0
April 21, 2023 0 0 17.65 0 0 0 58.00 0 0 2.25 0 0 0
April 21, 2023 0 0 16.15 0 0 0 60.00 0 0 2.74 0 0 0
April 21, 2023 0 0 14.75 0 16 0 62.00 0 0 3.30 0 0 0
April 21, 2023 0 0 13.30 0 36 0 64.00 0 0 3.95 0 0 0
April 21, 2023 0 0 12.05 0 12 0 66.00 0 0 4.30 0 0 0
April 21, 2023 0 0 10.75 0 0 0 68.00 0 0 5.40 0 0 0
April 21, 2023 0 0 9.55 0 0 0 70.00 0 0 6.30 0 1 0
April 21, 2023 0 0 8.50 0 0 0 72.00 0 0 7.20 0 0 0
April 21, 2023 0 0 7.55 0 6 0 74.00 0 0 8.25 0 89 0
April 21, 2023 0 0 6.65 0 22 0 76.00 0 0 9.35 0 38 0
April 21, 2023 0 0 5.90 0 20 0 78.00 0 0 10.55 0 40 0
April 21, 2023 0 0 5.15 0 0 0 80.00 0 0 11.90 0 0 0
April 21, 2023 0 0 4.55 0 60 0 82.00 0 0 13.30 0 20 0
April 21, 2023 0 0 3.95 0 0 0 84.00 0 0 14.75 0 20 0
April 21, 2023 0 0 3.45 0 0 0 86.00 0 0 16.30 0 0 0
May 19, 2023 0 0 0 0 0 0 66.00 0 0 0 0 0 0
May 19, 2023 0 0 11.60 0 0 0 68.00 0 0 6.05 0 0 0
May 19, 2023 0 0 10.40 0 0 0 70.00 0 0 6.90 0 0 0
May 19, 2023 0 0 9.35 0 0 0 72.00 0 0 7.85 0 0 0
May 19, 2023 0 0 8.40 0 0 0 74.00 0 0 8.90 0 0 0
May 19, 2023 0 0 7.50 0 0 0 76.00 0 0 10.05 0 10 0
May 19, 2023 0 0 6.75 0 0 0 78.00 0 0 11.20 0 0 0
May 19, 2023 0 0 6.00 0 0 0 80.00 0 0 12.50 0 0 0
May 19, 2023 0 0 5.35 0 0 0 82.00 0 0 13.80 0 0 0
May 19, 2023 0 0 4.75 0 0 0 84.00 0 0 15.30 0 0 0
May 19, 2023 0 0 4.20 0 0 0 86.00 0 0 16.80 0 0 0
June 16, 2023 0 0 29.15 0 0 0 45.00 0 0 0.90 0 20 0
June 16, 2023 0 0 26.45 0 0 0 48.00 0 0 1.20 0 11 0
June 16, 2023 0 0 24.70 0 50 0 50.00 0 0 1.50 0 10 0
June 16, 2023 0 0 21.15 0 0 0 55.00 0 0 2.40 0 29 0
June 16, 2023 0 0 17.40 0 0 0 60.00 0 0 3.80 0 1 0
June 16, 2023 0 0 14.00 0 0 0 65.00 0 0 5.00 0 0 0
June 16, 2023 0 0 10.95 0 2 0 70.00 0 0 7.50 0 0 0
June 16, 2023 0 25.00 8.50 0 15 0 75.00 0 0 10.00 0 20 0
June 16, 2023 0 0 6.50 0 10 0 80.00 0 0 13.00 0 0 0
June 16, 2023 0 0 5.00 0 0 0 85.00 0 0 16.50 0 0 0
June 16, 2023 0 0 3.80 0 0 0 90.00 0 0 20.45 0 0 0
June 16, 2023 0 0 2.00 0 0 0 100.00 0 0 28.15 0 0 0
September 15, 2023 0 0 30.05 0 0 0 45.00 0 0 1.30 0 0 0
September 15, 2023 0 0 27.50 0 0 0 48.00 0 0 1.80 0 0 0
September 15, 2023 0 0 25.80 0 10 0 50.00 0 0 2.10 0 11 0
September 15, 2023 0 0 22.30 0 0 0 55.00 0 0 3.40 0 0 0
September 15, 2023 0 0 18.85 0 0 0 60.00 0 0 4.90 0 0 0
September 15, 2023 0 0 15.65 0 0 0 65.00 0 0 6.70 0 0 0
September 15, 2023 0 0 12.80 0 1 0 70.00 0 0 8.95 0 0 0
September 15, 2023 0 0 10.50 0 1 0 75.00 0 0 11.50 0 22 0
September 15, 2023 0 0 8.50 0 10 0 80.00 0 0 14.45 0 10 0
September 15, 2023 0 6.50 6.50 0 10 0 85.00 0 0 17.80 0 0 0
September 15, 2023 0 0 5.30 0 0 0 90.00 0 0 21.55 0 1 0
September 15, 2023 0 0 3.30 0 0 0 100.00 0 0 29.70 0 0 0
January 19, 2024 0 0 34.50 0 0 0 40.00 0 0 1.20 0 0 0
January 19, 2024 0 0 30.25 0 20 0 45.00 0 0 1.90 0 0 0
January 19, 2024 0 30.00 27.60 0 35 0 50.00 0 0 3.00 0 2,040 0
January 19, 2024 0 0 24.05 0 0 0 55.00 0 0 4.30 0 18 0
January 19, 2024 0 0 21.40 0 2 0 58.00 0 0 5.30 0 8 0
January 19, 2024 0 0 20.20 0 802 0 60.00 0 0 6.20 0 866 0
January 19, 2024 0 0 19.10 0 2 0 62.00 0 0 6.90 0 2,066 0
January 19, 2024 0 0 17.90 0 13 0 64.00 0 0 7.70 0 0 0