IFC – Intact Financial Corporation
Last update: April 24, 2024 at 11:58 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 9.08%
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: 792
Volume: 0
|
Open interest: 253
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 42.25 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 37.40 | 0 | 2 | 0 | 185.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 32.45 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.44 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 27.55 | 0 | 0 | 0 | 195.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 22.70 | 0 | 2 | 0 | 200.00 | 0 | 0 | 0.65 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 17.85 | 0 | 0 | 0 | 205.00 | 0 | 0 | 0.80 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 13.25 | 0 | 0 | 0 | 210.00 | 0 | 0 | 1.15 | 0 | 1 | 0 |
May 17, 2024 | 0 | 0 | 8.70 | 0 | 11 | 0 | 215.00 | 0 | 0 | 1.95 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 4.95 | 0 | 4 | 0 | 220.00 | 0 | 0 | 3.35 | 0 | 13 | 0 |
May 17, 2024 | 0 | 0 | 2.45 | 0 | 360 | 0 | 225.00 | 0 | 0 | 5.85 | 0 | 24 | 0 |
May 17, 2024 | 0 | 0 | 0.70 | 0 | 28 | 0 | 230.00 | 0 | 0 | 9.70 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.41 | 0 | 7 | 0 | 235.00 | 0 | 0 | 14.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 240.00 | 0 | 0 | 19.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 245.00 | 0 | 0 | 24.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 250.00 | 0 | 0 | 29.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 260.00 | 0 | 0 | 39.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 62.75 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.49 | 0 | 17 | 0 |
June 21, 2024 | 0 | 0 | 52.80 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.43 | 0 | 16 | 0 |
June 21, 2024 | 0 | 0 | 42.90 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.55 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 37.95 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.65 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 33.25 | 0 | 4 | 0 | 190.00 | 0 | 0 | 0.75 | 0 | 50 | 0 |
June 21, 2024 | 0 | 0 | 28.30 | 0 | 0 | 0 | 195.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 23.65 | 0 | 1 | 0 | 200.00 | 0 | 0 | 1.10 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 18.95 | 0 | 0 | 0 | 205.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 14.50 | 0 | 4 | 0 | 210.00 | 0 | 0 | 2.15 | 0 | 67 | 0 |
June 21, 2024 | 0 | 0 | 10.20 | 0 | 0 | 0 | 215.00 | 0 | 0 | 3.20 | 0 | 1 | 0 |
June 21, 2024 | 0 | 9.05 | 6.65 | 0 | 12 | 0 | 220.00 | 0 | 0 | 4.85 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 4.00 | 0 | 10 | 0 | 225.00 | 0 | 0 | 7.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 6.00 | 2.05 | 0 | 18 | 0 | 230.00 | 0 | 0 | 10.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.10 | 0 | 4 | 0 | 235.00 | 0 | 0 | 14.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 240.00 | 0 | 0 | 19.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.36 | 0 | 0 | 0 | 245.00 | 0 | 0 | 24.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 250.00 | 0 | 0 | 29.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 260.00 | 0 | 0 | 39.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 43.15 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 38.30 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 33.45 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 28.75 | 0 | 0 | 0 | 195.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 24.15 | 0 | 0 | 0 | 200.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 19.65 | 0 | 0 | 0 | 205.00 | 0 | 0 | 1.95 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 15.30 | 0 | 0 | 0 | 210.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 11.20 | 0 | 1 | 0 | 215.00 | 0 | 0 | 3.90 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 7.80 | 0 | 1 | 0 | 220.00 | 0 | 0 | 5.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.10 | 0 | 0 | 0 | 225.00 | 0 | 0 | 8.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.10 | 0 | 3 | 0 | 230.00 | 0 | 0 | 11.35 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 235.00 | 0 | 0 | 15.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.00 | 0 | 0 | 0 | 240.00 | 0 | 0 | 19.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 245.00 | 0 | 0 | 24.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.42 | 0 | 0 | 0 | 250.00 | 0 | 0 | 29.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 260.00 | 0 | 0 | 39.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 44.10 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 34.65 | 0 | 0 | 0 | 190.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 30.05 | 0 | 0 | 0 | 195.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 25.65 | 0 | 0 | 0 | 200.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 21.00 | 0 | 0 | 0 | 205.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 16.80 | 0 | 0 | 0 | 210.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 13.20 | 0 | 0 | 0 | 215.00 | 0 | 0 | 4.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 9.50 | 0 | 5 | 0 | 220.00 | 0 | 0 | 6.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.80 | 0 | 14 | 0 | 225.00 | 0 | 0 | 9.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.65 | 0 | 0 | 0 | 230.00 | 0 | 0 | 12.35 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.05 | 0 | 20 | 0 | 235.00 | 0 | 0 | 16.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.90 | 0 | 10 | 0 | 240.00 | 0 | 0 | 20.30 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.15 | 0 | 0 | 0 | 245.00 | 0 | 0 | 25.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.75 | 0 | 0 | 0 | 250.00 | 0 | 0 | 30.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 260.00 | 0 | 0 | 40.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 64.80 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.80 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 55.25 | 0 | 2 | 0 | 170.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 45.20 | 0 | 0 | 0 | 180.00 | 0 | 0 | 1.20 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 35.75 | 0 | 0 | 0 | 190.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 26.75 | 0 | 0 | 0 | 200.00 | 0 | 0 | 2.55 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0 | 21.85 | 0 | 0 | 0 | 205.00 | 0 | 0 | 3.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 18.00 | 0 | 3 | 0 | 210.00 | 0 | 0 | 4.35 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 14.20 | 0 | 0 | 0 | 215.00 | 0 | 0 | 5.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.75 | 0 | 2 | 0 | 220.00 | 0 | 0 | 7.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 8.00 | 0 | 0 | 0 | 225.00 | 0 | 0 | 10.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.75 | 0 | 206 | 0 | 230.00 | 0 | 0 | 13.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.05 | 0 | 1 | 0 | 235.00 | 0 | 0 | 16.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.75 | 0 | 10 | 0 | 240.00 | 0 | 0 | 20.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.80 | 0 | 0 | 0 | 245.00 | 0 | 0 | 25.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.15 | 0 | 0 | 0 | 250.00 | 0 | 0 | 30.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.65 | 0 | 20 | 0 | 260.00 | 0 | 0 | 40.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 280.00 | 0 | 0 | 60.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.48 | 0 | 0 | 0 | 300.00 | 0 | 0 | 80.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 27.10 | 0 | 0 | 0 | 200.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 22.45 | 0 | 0 | 0 | 205.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 18.50 | 0 | 0 | 0 | 210.00 | 0 | 0 | 4.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 15.00 | 0 | 0 | 0 | 215.00 | 0 | 0 | 6.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 11.60 | 0 | 0 | 0 | 220.00 | 0 | 0 | 8.15 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.85 | 0 | 0 | 0 | 225.00 | 0 | 0 | 10.45 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.60 | 0 | 0 | 0 | 230.00 | 0 | 0 | 13.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.80 | 0 | 0 | 0 | 235.00 | 0 | 0 | 16.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.40 | 0 | 0 | 0 | 240.00 | 0 | 0 | 20.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.85 | 0 | 0 | 0 | 260.00 | 0 | 0 | 40.40 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 66.00 | 0 | 0 | 0 | 160.00 | 0 | 1.20 | 1.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 46.60 | 0 | 0 | 0 | 180.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 37.50 | 0 | 0 | 0 | 190.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 29.05 | 0 | 0 | 0 | 200.00 | 0 | 0 | 3.95 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 20.75 | 0 | 10 | 0 | 210.00 | 0 | 0 | 6.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 14.20 | 0 | 1 | 0 | 220.00 | 0 | 0 | 9.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 8.95 | 0 | 2 | 0 | 230.00 | 0 | 0 | 14.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 5.35 | 0 | 7 | 0 | 240.00 | 0 | 0 | 21.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.00 | 0 | 0 | 0 | 250.00 | 0 | 0 | 30.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 260.00 | 0 | 0 | 40.45 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.75 | 0 | 0 | 0 | 280.00 | 0 | 0 | 60.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.50 | 0 | 0 | 0 | 300.00 | 0 | 0 | 80.85 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 85.20 | 0 | 0 | 0 | 140.00 | 0 | 0 | 1.00 | 0 | 2 | 0 |
January 17, 2025 | 0 | 0 | 75.70 | 0 | 6 | 0 | 150.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 38.00 | 0 | 0 | 0 | 190.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 33.70 | 0 | 1 | 0 | 195.00 | 0 | 0 | 3.45 | 0 | 1 | 0 |
March 21, 2025 | 0 | 0 | 48.40 | 0 | 0 | 0 | 180.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 31.65 | 0 | 0 | 0 | 200.00 | 0 | 0 | 6.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 24.25 | 0 | 0 | 0 | 210.00 | 0 | 0 | 8.75 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 17.80 | 0 | 0 | 0 | 220.00 | 0 | 0 | 12.20 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 12.60 | 0 | 0 | 0 | 230.00 | 0 | 0 | 17.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.45 | 0 | 0 | 0 | 240.00 | 0 | 0 | 23.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.65 | 0 | 0 | 0 | 250.00 | 0 | 0 | 31.30 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.80 | 0 | 0 | 0 | 260.00 | 0 | 0 | 40.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.30 | 0 | 0 | 0 | 300.00 | 0 | 0 | 81.05 | 0 | 0 | 0 |