IAG – iA Financial Corporation Inc.
Last update: April 25, 2024 at 4:07 p.m. (Real-time)
- Last price: 83.580
- Net change: -0.280
- Bid price: 83.530
- Ask price: 83.650
- 30-day historical volatility: 10.03%
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: 1,657
Volume: 35
|
Open interest: 1,184
Volume: 0
|
||||||||||||
May 17, 2024 | 11.20 | 12.35 | 12.35 | 0 | 0 | 0 | 72.00 | 0.02 | 0.43 | 0.43 | 0 | 0 | 0 |
May 17, 2024 | 7.50 | 8.55 | 8.55 | 0 | 0 | 0 | 76.00 | 0.17 | 0.60 | 0.60 | 0 | 1 | 0 |
May 17, 2024 | 5.70 | 6.70 | 6.70 | 0 | 0 | 0 | 78.00 | 0.31 | 0.60 | 0.60 | 0 | 1 | 0 |
May 17, 2024 | 4.10 | 4.90 | 4.90 | 0 | 0 | 0 | 80.00 | 0.60 | 0.90 | 0.90 | 0 | 798 | 0 |
May 17, 2024 | 2.60 | 3.35 | 3.35 | 0 | 20 | 0 | 82.00 | 1.00 | 1.40 | 1.40 | 0 | 49 | 0 |
May 17, 2024 | 1.50 | 2.00 | 2.00 | 0 | 20 | 0 | 84.00 | 1.70 | 2.20 | 2.20 | 0 | 5 | 0 |
May 17, 2024 | 0.65 | 1.10 | 1.10 | 0 | 170 | 0 | 86.00 | 2.70 | 3.50 | 3.50 | 0 | 30 | 0 |
May 17, 2024 | 0.36 | 0.60 | 0.60 | 0 | 58 | 0 | 88.00 | 4.20 | 5.00 | 5.00 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.49 | 0.49 | 0 | 73 | 0 | 90.00 | 5.90 | 6.95 | 6.95 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.37 | 0.37 | 0 | 262 | 0 | 92.00 | 7.80 | 8.90 | 8.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.34 | 0.34 | 0 | 37 | 0 | 94.00 | 9.80 | 10.90 | 10.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.33 | 0.33 | 0 | 3 | 0 | 96.00 | 11.75 | 12.90 | 12.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.32 | 0.32 | 0 | 15 | 0 | 98.00 | 13.75 | 14.90 | 14.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.32 | 0.32 | 0 | 34 | 0 | 100.00 | 15.75 | 16.90 | 16.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.32 | 0.32 | 0 | 0 | 0 | 110.00 | 25.75 | 26.90 | 26.90 | 0 | 0 | 0 |
June 21, 2024 | 23.40 | 24.25 | 24.25 | 0 | 10 | 0 | 60.00 | 0.01 | 0.23 | 0.23 | 0 | 41 | 0 |
June 21, 2024 | 13.75 | 14.25 | 14.25 | 0 | 5 | 0 | 70.00 | 0.16 | 0.50 | 0.50 | 0 | 1 | 0 |
June 21, 2024 | 11.75 | 12.45 | 12.45 | 0 | 0 | 0 | 72.00 | 0.30 | 0.55 | 0.55 | 0 | 0 | 0 |
June 21, 2024 | 9.05 | 9.70 | 9.70 | 0 | 0 | 0 | 75.00 | 0.50 | 0.75 | 0.75 | 0 | 10 | 0 |
June 21, 2024 | 7.95 | 8.80 | 8.80 | 0 | 0 | 0 | 76.00 | 0.60 | 0.85 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 6.25 | 7.05 | 7.05 | 0 | 0 | 0 | 78.00 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 |
June 21, 2024 | 4.60 | 5.25 | 5.25 | 0 | 0 | 0 | 80.00 | 1.10 | 1.55 | 1.55 | 0 | 11 | 0 |
June 21, 2024 | 3.25 | 3.70 | 3.70 | 0 | 0 | 0 | 82.00 | 1.80 | 2.15 | 2.15 | 0 | 17 | 0 |
June 21, 2024 | 2.05 | 2.40 | 2.40 | 0 | 31 | 0 | 84.00 | 2.65 | 3.15 | 3.15 | 0 | 0 | 0 |
June 21, 2024 | 1.65 | 2.00 | 2.00 | -0.45 | 96 | 3 | 85.00 | 3.15 | 3.75 | 3.75 | 0 | 4 | 0 |
June 21, 2024 | 1.20 | 1.60 | 1.60 | 0 | 12 | 0 | 86.00 | 3.75 | 4.30 | 4.30 | 0 | 5 | 0 |
June 21, 2024 | 0.60 | 1.00 | 1.00 | 0 | 21 | 0 | 88.00 | 5.15 | 5.80 | 5.80 | 0 | 0 | 0 |
June 21, 2024 | 0.26 | 0.60 | 0.60 | 0 | 99 | 0 | 90.00 | 6.80 | 7.60 | 7.60 | 0 | 25 | 0 |
June 21, 2024 | 0.09 | 0.49 | 0.49 | 0 | 3 | 0 | 92.00 | 8.80 | 9.40 | 9.40 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.35 | 0.35 | 0 | 21 | 0 | 94.00 | 10.65 | 11.30 | 11.30 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.30 | 0.30 | 0 | 20 | 0 | 95.00 | 11.60 | 12.40 | 12.40 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.27 | 0.27 | 0 | 0 | 0 | 96.00 | 12.60 | 13.30 | 13.30 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.22 | 0.22 | 0 | 10 | 0 | 98.00 | 14.55 | 15.35 | 15.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.21 | 0.21 | 0 | 11 | 0 | 100.00 | 16.55 | 17.15 | 17.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.19 | 0.19 | 0 | 30 | 0 | 110.00 | 26.50 | 27.25 | 27.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.19 | 0.19 | 0 | 20 | 0 | 120.00 | 36.50 | 37.25 | 37.25 | 0 | 0 | 0 |
July 19, 2024 | 11.95 | 12.70 | 12.70 | 0 | 10 | 0 | 72.00 | 0.41 | 0.75 | 0.75 | 0 | 3 | 0 |
July 19, 2024 | 8.15 | 9.05 | 9.05 | 0 | 0 | 0 | 76.00 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 |
July 19, 2024 | 6.50 | 7.40 | 7.40 | 0 | 0 | 0 | 78.00 | 1.05 | 1.45 | 1.45 | 0 | 10 | 0 |
July 19, 2024 | 5.00 | 5.65 | 5.65 | 0 | 0 | 0 | 80.00 | 1.50 | 1.90 | 1.90 | 0 | 6 | 0 |
July 19, 2024 | 3.65 | 4.25 | 4.25 | 0 | 0 | 0 | 82.00 | 2.10 | 2.50 | 2.50 | 0 | 34 | 0 |
July 19, 2024 | 2.50 | 3.15 | 3.15 | -0.65 | 30 | 30 | 84.00 | 2.85 | 3.50 | 3.50 | 0 | 0 | 0 |
July 19, 2024 | 1.70 | 2.10 | 2.10 | 0 | 30 | 0 | 86.00 | 4.00 | 4.60 | 4.60 | 0 | 0 | 0 |
July 19, 2024 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 | 88.00 | 5.25 | 6.00 | 6.00 | 0 | 0 | 0 |
July 19, 2024 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 | 90.00 | 6.75 | 7.70 | 7.70 | 0 | 0 | 0 |
July 19, 2024 | 0.26 | 0.65 | 0.65 | 0 | 14 | 0 | 92.00 | 8.55 | 9.50 | 9.50 | 0 | 0 | 0 |
July 19, 2024 | 0.11 | 0.49 | 0.49 | 0 | 14 | 0 | 94.00 | 10.65 | 11.35 | 11.35 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.41 | 0.41 | 0 | 2 | 0 | 96.00 | 12.55 | 13.45 | 13.45 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.31 | 0.31 | 0 | 0 | 0 | 98.00 | 14.50 | 15.40 | 15.40 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.33 | 0.33 | 0 | 16 | 0 | 100.00 | 16.50 | 17.40 | 17.40 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 110.00 | 26.45 | 27.35 | 27.35 | 0 | 0 | 0 |
August 16, 2024 | 12.35 | 13.10 | 13.10 | 0 | 0 | 0 | 72.00 | 0.65 | 1.10 | 1.10 | 0 | 0 | 0 |
August 16, 2024 | 8.95 | 9.70 | 9.70 | 0 | 0 | 0 | 76.00 | 1.15 | 1.60 | 1.60 | 0 | 8 | 0 |
August 16, 2024 | 7.40 | 8.20 | 8.20 | 0 | 0 | 0 | 78.00 | 1.55 | 2.00 | 2.00 | 0 | 0 | 0 |
August 16, 2024 | 5.95 | 6.70 | 6.70 | 0 | 0 | 0 | 80.00 | 2.10 | 2.50 | 2.50 | 0 | 0 | 0 |
August 16, 2024 | 4.65 | 5.20 | 5.20 | 0 | 0 | 0 | 82.00 | 2.75 | 3.30 | 3.30 | 0 | 0 | 0 |
August 16, 2024 | 3.45 | 4.10 | 4.10 | 0 | 0 | 0 | 84.00 | 3.55 | 4.20 | 4.20 | 0 | 0 | 0 |
August 16, 2024 | 2.50 | 3.10 | 3.10 | 0 | 30 | 0 | 86.00 | 4.60 | 5.30 | 5.30 | 0 | 0 | 0 |
August 16, 2024 | 1.80 | 2.20 | 2.20 | 0 | 5 | 0 | 88.00 | 5.85 | 6.60 | 6.60 | 0 | 0 | 0 |
August 16, 2024 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 | 90.00 | 7.30 | 8.05 | 8.05 | 0 | 0 | 0 |
August 16, 2024 | 0.70 | 1.10 | 1.10 | 0 | 3 | 0 | 92.00 | 8.90 | 9.70 | 9.70 | 0 | 0 | 0 |
August 16, 2024 | 0.36 | 0.80 | 0.80 | 0 | 15 | 0 | 94.00 | 10.70 | 11.45 | 11.45 | 0 | 0 | 0 |
August 16, 2024 | 0.13 | 0.60 | 0.60 | 0 | 0 | 0 | 96.00 | 12.55 | 13.35 | 13.35 | 0 | 0 | 0 |
August 16, 2024 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 98.00 | 14.50 | 15.30 | 15.30 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.46 | 0.46 | 0 | 0 | 0 | 100.00 | 16.45 | 17.25 | 17.25 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.33 | 0.33 | 0 | 0 | 0 | 110.00 | 26.40 | 27.20 | 27.20 | 0 | 0 | 0 |
September 20, 2024 | 23.60 | 24.55 | 24.55 | 0 | 0 | 0 | 60.00 | 0.30 | 0.65 | 0.65 | 0 | 20 | 0 |
September 20, 2024 | 14.15 | 15.15 | 15.15 | 0 | 0 | 0 | 70.00 | 0.75 | 1.05 | 1.05 | 0 | 3 | 0 |
September 20, 2024 | 12.55 | 13.40 | 13.40 | 0 | 0 | 0 | 72.00 | 0.95 | 1.40 | 1.40 | 0 | 0 | 0 |
September 20, 2024 | 10.00 | 10.75 | 10.75 | 0 | 0 | 0 | 75.00 | 1.40 | 1.85 | 1.85 | 0 | 15 | 0 |
September 20, 2024 | 9.20 | 9.95 | 9.95 | 0 | 0 | 0 | 76.00 | 1.60 | 2.05 | 2.05 | 0 | 0 | 0 |
September 20, 2024 | 7.55 | 8.30 | 8.30 | 0 | 0 | 0 | 78.00 | 2.05 | 2.50 | 2.50 | 0 | 0 | 0 |
September 20, 2024 | 5.95 | 6.90 | 6.90 | 0 | 0 | 0 | 80.00 | 2.65 | 3.25 | 3.25 | 0 | 1 | 0 |
September 20, 2024 | 4.85 | 5.50 | 5.50 | 0 | 0 | 0 | 82.00 | 3.35 | 3.95 | 3.95 | 0 | 0 | 0 |
September 20, 2024 | 3.75 | 4.35 | 4.35 | 0 | 0 | 0 | 84.00 | 4.25 | 4.85 | 4.85 | 0 | 0 | 0 |
September 20, 2024 | 3.25 | 3.85 | 3.85 | 0 | 97 | 0 | 85.00 | 4.75 | 5.35 | 5.35 | 0 | 7 | 0 |
September 20, 2024 | 2.75 | 3.45 | 3.45 | 0 | 0 | 0 | 86.00 | 5.25 | 5.90 | 5.90 | 0 | 0 | 0 |
September 20, 2024 | 2.10 | 2.55 | 2.55 | 0 | 0 | 0 | 88.00 | 6.40 | 7.20 | 7.20 | 0 | 0 | 0 |
September 20, 2024 | 1.50 | 1.95 | 1.95 | -0.70 | 4 | 2 | 90.00 | 7.85 | 8.50 | 8.50 | 0 | 0 | 0 |
September 20, 2024 | 1.00 | 1.40 | 1.40 | 0 | 4 | 0 | 92.00 | 9.35 | 10.05 | 10.05 | 0 | 0 | 0 |
September 20, 2024 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 | 94.00 | 10.85 | 11.90 | 11.90 | 0 | 0 | 0 |
September 20, 2024 | 0.50 | 0.95 | 0.95 | 0 | 38 | 0 | 95.00 | 11.75 | 12.70 | 12.70 | 0 | 0 | 0 |
September 20, 2024 | 0.35 | 0.80 | 0.80 | 0 | 20 | 0 | 96.00 | 12.65 | 13.70 | 13.70 | 0 | 0 | 0 |
September 20, 2024 | 0.09 | 0.49 | 0.49 | 0 | 6 | 0 | 100.00 | 16.55 | 17.25 | 17.25 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.39 | 0.39 | 0 | 13 | 0 | 110.00 | 26.45 | 27.30 | 27.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.34 | 0.34 | 0 | 10 | 0 | 120.00 | 36.40 | 37.30 | 37.30 | 0 | 0 | 0 |
October 18, 2024 | 12.70 | 13.65 | 13.65 | 0 | 0 | 0 | 72.00 | 1.20 | 1.65 | 1.65 | 0 | 0 | 0 |
October 18, 2024 | 9.50 | 10.30 | 10.30 | 0 | 0 | 0 | 76.00 | 1.90 | 2.30 | 2.30 | 0 | 1 | 0 |
October 18, 2024 | 8.05 | 8.85 | 8.85 | 0 | 0 | 0 | 78.00 | 2.30 | 2.95 | 2.95 | 0 | 0 | 0 |
October 18, 2024 | 6.65 | 7.35 | 7.35 | 0 | 0 | 0 | 80.00 | 2.95 | 3.55 | 3.55 | 0 | 0 | 0 |
October 18, 2024 | 5.40 | 6.00 | 6.00 | 0 | 0 | 0 | 82.00 | 3.65 | 4.25 | 4.25 | 0 | 0 | 0 |
October 18, 2024 | 4.35 | 4.90 | 4.90 | 0 | 0 | 0 | 84.00 | 4.55 | 5.15 | 5.15 | 0 | 0 | 0 |
October 18, 2024 | 3.35 | 3.95 | 3.95 | 0 | 0 | 0 | 86.00 | 5.50 | 6.35 | 6.35 | 0 | 0 | 0 |
October 18, 2024 | 2.50 | 3.15 | 3.15 | 0 | 0 | 0 | 88.00 | 6.65 | 7.45 | 7.45 | 0 | 0 | 0 |
October 18, 2024 | 1.90 | 2.35 | 2.35 | 0 | 4 | 0 | 90.00 | 8.00 | 8.75 | 8.75 | 0 | 0 | 0 |
October 18, 2024 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 | 92.00 | 9.45 | 10.30 | 10.30 | 0 | 0 | 0 |
December 20, 2024 | 23.65 | 24.80 | 24.80 | 0 | 0 | 0 | 60.00 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 |
December 20, 2024 | 14.90 | 15.95 | 15.95 | 0 | 0 | 0 | 70.00 | 1.50 | 1.85 | 1.85 | 0 | 45 | 0 |
December 20, 2024 | 10.95 | 11.95 | 11.95 | 0 | 0 | 0 | 75.00 | 2.30 | 2.90 | 2.90 | 0 | 5 | 0 |
December 20, 2024 | 7.50 | 8.25 | 8.25 | 0 | 5 | 0 | 80.00 | 3.80 | 4.40 | 4.40 | 0 | 13 | 0 |
December 20, 2024 | 4.80 | 5.30 | 5.30 | 0 | 2 | 0 | 85.00 | 5.85 | 6.70 | 6.70 | 0 | 1 | 0 |
December 20, 2024 | 2.70 | 3.30 | 3.30 | 0 | 16 | 0 | 90.00 | 8.75 | 9.65 | 9.65 | 0 | 0 | 0 |
December 20, 2024 | 1.40 | 1.90 | 1.90 | 0 | 42 | 0 | 95.00 | 12.40 | 13.35 | 13.35 | 0 | 0 | 0 |
December 20, 2024 | 0.65 | 1.10 | 1.10 | 0 | 68 | 0 | 100.00 | 16.70 | 17.60 | 17.60 | 0 | 0 | 0 |
December 20, 2024 | 0.08 | 0.50 | 0.50 | 0 | 55 | 0 | 110.00 | 26.40 | 27.20 | 27.20 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.48 | 0.48 | 0 | 9 | 0 | 120.00 | 36.35 | 37.40 | 37.40 | 0 | 0 | 0 |
March 21, 2025 | 23.90 | 25.05 | 25.05 | 0 | 0 | 0 | 60.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
March 21, 2025 | 15.40 | 16.70 | 16.70 | 0 | 0 | 0 | 70.00 | 2.10 | 2.75 | 2.75 | 0 | 11 | 0 |
March 21, 2025 | 11.65 | 12.80 | 12.80 | 0 | 0 | 0 | 75.00 | 3.10 | 3.80 | 3.80 | 0 | 1 | 0 |
March 21, 2025 | 8.35 | 9.40 | 9.40 | 0 | 0 | 0 | 80.00 | 4.80 | 5.45 | 5.45 | 0 | 2 | 0 |
March 21, 2025 | 5.65 | 6.65 | 6.65 | 0 | 1 | 0 | 85.00 | 6.80 | 7.75 | 7.75 | 0 | 0 | 0 |
March 21, 2025 | 3.70 | 4.50 | 4.50 | 0 | 0 | 0 | 90.00 | 9.60 | 10.55 | 10.55 | 0 | 0 | 0 |
March 21, 2025 | 2.20 | 3.00 | 3.00 | 0 | 0 | 0 | 95.00 | 12.85 | 14.00 | 14.00 | 0 | 0 | 0 |
March 21, 2025 | 1.30 | 1.80 | 1.80 | 0 | 13 | 0 | 100.00 | 17.00 | 18.00 | 18.00 | 0 | 0 | 0 |