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.

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