CTC – Canadian Tire Corporation Limited
Last update: July 14, 2025 at 4:56 p.m. (Real-time)
- Last price: 189.730
- Net change: 0.630
- Bid price: 189.230
- Ask price: 189.880
- 30-day historical volatility: 11.22%
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: 3,138
Volume: 13
|
Open interest: 1,432
Volume: 3
|
||||||||||||
July 18, 2025 | 69.25 | 70.05 | 70.05 | 0 | 0 | 0 | 120.00 | 0 | 0.20 | 0.20 | 0 | 2 | 0 |
July 18, 2025 | 64.20 | 65.05 | 65.05 | 0 | 0 | 0 | 125.00 | 0 | 0.20 | 0.20 | 0 | 5 | 0 |
July 18, 2025 | 59.20 | 60.05 | 60.05 | 0 | 0 | 0 | 130.00 | 0 | 0.20 | 0.20 | 0 | 69 | 0 |
July 18, 2025 | 54.25 | 55.05 | 55.05 | 0 | 2 | 0 | 135.00 | 0 | 0.20 | 0.20 | 0 | 4 | 0 |
July 18, 2025 | 49.25 | 50.05 | 50.05 | 0 | 10 | 0 | 140.00 | 0 | 0.20 | 0.20 | 0 | 49 | 0 |
July 18, 2025 | 44.25 | 45.05 | 45.05 | 0 | 2 | 0 | 145.00 | 0 | 0.20 | 0.20 | 0 | 7 | 0 |
July 18, 2025 | 39.25 | 40.05 | 40.05 | 0 | 4 | 0 | 150.00 | 0 | 0.20 | 0.20 | 0 | 6 | 0 |
July 18, 2025 | 34.25 | 35.05 | 35.05 | 0 | 30 | 0 | 155.00 | 0 | 0.20 | 0.20 | 0 | 37 | 0 |
July 18, 2025 | 29.25 | 30.05 | 30.05 | 0 | 20 | 0 | 160.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
July 18, 2025 | 24.30 | 25.10 | 25.10 | -0.50 | 93 | 2 | 165.00 | 0 | 0.20 | 0.20 | 0 | 66 | 0 |
July 18, 2025 | 19.25 | 20.10 | 20.10 | 0 | 31 | 0 | 170.00 | 0 | 0.20 | 0.20 | 0 | 10 | 0 |
July 18, 2025 | 14.25 | 15.10 | 15.10 | 0 | 21 | 0 | 175.00 | 0.01 | 0.21 | 0.21 | 0 | 76 | 0 |
July 18, 2025 | 9.25 | 10.10 | 10.10 | 0 | 7 | 0 | 180.00 | 0 | 0.23 | 0.23 | 0 | 119 | 0 |
July 18, 2025 | 4.70 | 5.30 | 5.30 | 0 | 508 | 0 | 185.00 | 0.09 | 0.44 | 0.44 | 0 | 52 | 0 |
July 18, 2025 | 0.95 | 1.40 | 1.40 | 0 | 33 | 0 | 190.00 | 1.15 | 1.70 | 1.70 | 0 | 11 | 0 |
July 18, 2025 | 0.01 | 0.35 | 0.35 | 0 | 2 | 0 | 195.00 | 5.05 | 5.65 | 5.65 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.21 | 0.21 | 0 | 0 | 0 | 200.00 | 10.05 | 10.80 | 10.80 | 0 | 3 | 0 |
July 18, 2025 | 0 | 0.20 | 0.20 | 0 | 0 | 0 | 210.00 | 20.00 | 20.80 | 20.80 | 0 | 0 | 0 |
August 15, 2025 | 69.15 | 70.25 | 70.25 | 0 | 0 | 0 | 120.00 | 0 | 0.49 | 0.49 | 0 | 13 | 0 |
August 15, 2025 | 64.15 | 65.25 | 65.25 | 0 | 0 | 0 | 125.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
August 15, 2025 | 59.20 | 60.30 | 60.30 | 0 | 2 | 0 | 130.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 54.20 | 55.30 | 55.30 | 0 | 0 | 0 | 135.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 49.25 | 50.30 | 50.30 | 0 | 4 | 0 | 140.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 44.30 | 45.30 | 45.30 | 0 | 0 | 0 | 145.00 | 0.01 | 0.49 | 0.49 | 0 | 22 | 0 |
August 15, 2025 | 39.30 | 40.30 | 40.30 | 0 | 13 | 0 | 150.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 34.20 | 35.30 | 35.30 | 0 | 2 | 0 | 155.00 | 0.10 | 0.49 | 0.49 | -0.16 | 1 | 1 |
August 15, 2025 | 29.25 | 30.35 | 30.35 | 0 | 6 | 0 | 160.00 | 0.20 | 0.50 | 0.50 | 0 | 4 | 0 |
August 15, 2025 | 24.40 | 25.30 | 25.30 | 0 | 25 | 0 | 165.00 | 0.30 | 0.65 | 0.65 | 0 | 0 | 0 |
August 15, 2025 | 19.50 | 20.40 | 20.40 | 0 | 74 | 0 | 170.00 | 0.70 | 0.95 | 0.95 | 0 | 0 | 0 |
August 15, 2025 | 14.65 | 15.75 | 15.75 | 0 | 18 | 0 | 175.00 | 1.20 | 1.45 | 1.45 | 0 | 4 | 0 |
August 15, 2025 | 10.30 | 11.30 | 11.30 | -0.10 | 52 | 4 | 180.00 | 1.95 | 2.35 | 2.35 | 0 | 7 | 0 |
August 15, 2025 | 6.65 | 7.55 | 7.55 | -0.20 | 10 | 2 | 185.00 | 3.45 | 4.00 | 4.00 | 0 | 1 | 0 |
August 15, 2025 | 3.95 | 4.70 | 4.70 | 0 | 424 | 0 | 190.00 | 5.65 | 6.30 | 6.30 | 0 | 1 | 0 |
August 15, 2025 | 2.15 | 2.60 | 2.60 | 0 | 2 | 0 | 195.00 | 8.60 | 9.30 | 9.30 | 0 | 0 | 0 |
August 15, 2025 | 0.95 | 1.40 | 1.40 | 0 | 0 | 0 | 200.00 | 12.30 | 13.40 | 13.40 | 0 | 0 | 0 |
August 15, 2025 | 0.32 | 0.65 | 0.65 | 0 | 0 | 0 | 205.00 | 16.60 | 18.00 | 18.00 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 210.00 | 21.25 | 22.85 | 22.85 | 0 | 0 | 0 |
September 19, 2025 | 89.20 | 90.15 | 90.15 | 0 | 0 | 0 | 100.00 | 0 | 0.33 | 0.33 | 0 | 10 | 0 |
September 19, 2025 | 69.25 | 70.30 | 70.30 | 0 | 0 | 0 | 120.00 | 0.01 | 0.38 | 0.38 | 0 | 128 | 0 |
September 19, 2025 | 64.25 | 65.20 | 65.20 | 0 | 0 | 0 | 125.00 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 |
September 19, 2025 | 59.25 | 60.20 | 60.20 | 0 | 0 | 0 | 130.00 | 0.02 | 0.47 | 0.47 | 0 | 14 | 0 |
September 19, 2025 | 54.25 | 55.30 | 55.30 | 0 | 1 | 0 | 135.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 49.30 | 50.30 | 50.30 | 0 | 2 | 0 | 140.00 | 0.02 | 0.49 | 0.49 | 0 | 33 | 0 |
September 19, 2025 | 44.35 | 45.35 | 45.35 | 0 | 2 | 0 | 145.00 | 0.06 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 39.40 | 40.40 | 40.40 | 0 | 24 | 0 | 150.00 | 0.17 | 0.50 | 0.50 | 0 | 200 | 0 |
September 19, 2025 | 34.25 | 35.35 | 35.35 | 0 | 0 | 0 | 155.00 | 0.30 | 0.60 | 0.60 | 0 | 0 | 0 |
September 19, 2025 | 29.45 | 30.30 | 30.30 | 0 | 19 | 0 | 160.00 | 0.41 | 0.80 | 0.80 | 0 | 43 | 0 |
September 19, 2025 | 24.55 | 25.50 | 25.50 | 0 | 82 | 0 | 165.00 | 0.85 | 1.10 | 1.10 | 0 | 0 | 0 |
September 19, 2025 | 19.85 | 21.00 | 21.00 | 0 | 269 | 0 | 170.00 | 1.20 | 1.55 | 1.55 | 0 | 25 | 0 |
September 19, 2025 | 15.50 | 16.45 | 16.45 | 0 | 3 | 0 | 175.00 | 1.95 | 2.20 | 2.20 | 0 | 1 | 0 |
September 19, 2025 | 11.40 | 12.30 | 12.30 | 0.25 | 159 | 4 | 180.00 | 2.90 | 3.55 | 3.55 | 0 | 0 | 0 |
September 19, 2025 | 8.10 | 8.90 | 8.90 | 0 | 2 | 0 | 185.00 | 4.45 | 5.10 | 5.10 | 0 | 0 | 0 |
September 19, 2025 | 5.40 | 6.10 | 6.10 | 0 | 29 | 0 | 190.00 | 6.65 | 7.45 | 7.45 | 0 | 0 | 0 |
September 19, 2025 | 3.30 | 4.00 | 4.00 | 0 | 0 | 0 | 195.00 | 9.35 | 10.30 | 10.40 | 0 | 0 | 0 |
September 19, 2025 | 1.90 | 2.40 | 2.40 | 0 | 92 | 0 | 200.00 | 12.90 | 14.05 | 14.05 | 0 | 0 | 0 |
September 19, 2025 | 0.95 | 1.30 | 1.30 | 0 | 0 | 0 | 205.00 | 17.05 | 18.15 | 18.15 | 0 | 0 | 0 |
September 19, 2025 | 0.36 | 0.65 | 0.65 | 0 | 0 | 0 | 210.00 | 21.60 | 22.80 | 22.80 | 0 | 0 | 0 |
October 17, 2025 | 69.20 | 70.40 | 70.40 | 0 | 0 | 0 | 120.00 | 0.02 | 0.49 | 0.49 | 0 | 2 | 0 |
October 17, 2025 | 59.20 | 60.35 | 60.35 | 0 | 0 | 0 | 130.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 54.25 | 55.50 | 55.50 | 0 | 0 | 0 | 135.00 | 0.02 | 0.50 | 0.50 | 0 | 2 | 0 |
October 17, 2025 | 49.35 | 50.25 | 50.25 | 0 | 0 | 0 | 140.00 | 0.11 | 0.50 | 0.50 | 0 | 2 | 0 |
October 17, 2025 | 44.35 | 45.30 | 45.30 | 0 | 0 | 0 | 145.00 | 0.21 | 0.60 | 0.60 | 0 | 0 | 0 |
October 17, 2025 | 39.75 | 40.35 | 40.35 | 0 | 0 | 0 | 150.00 | 0.30 | 0.70 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 34.45 | 35.70 | 35.70 | 0 | 1 | 0 | 155.00 | 0.55 | 0.85 | 0.85 | 0 | 1 | 0 |
October 17, 2025 | 29.95 | 30.75 | 30.75 | 0 | 0 | 0 | 160.00 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 |
October 17, 2025 | 25.35 | 26.05 | 26.05 | 0 | 1 | 0 | 165.00 | 1.15 | 1.50 | 1.50 | 0 | 4 | 0 |
October 17, 2025 | 20.25 | 21.55 | 21.55 | 0 | 1 | 0 | 170.00 | 1.60 | 2.00 | 2.00 | 0 | 4 | 0 |
October 17, 2025 | 16.15 | 17.40 | 17.40 | 0 | 2 | 0 | 175.00 | 2.40 | 2.90 | 2.90 | 0 | 2 | 0 |
October 17, 2025 | 12.40 | 13.60 | 13.60 | 0 | 4 | 0 | 180.00 | 3.60 | 4.10 | 4.10 | 0 | 0 | 0 |
October 17, 2025 | 9.25 | 10.05 | 10.05 | 0 | 0 | 0 | 185.00 | 5.20 | 5.90 | 5.95 | 0 | 0 | 0 |
October 17, 2025 | 6.45 | 7.25 | 7.25 | 0 | 1 | 0 | 190.00 | 7.25 | 8.25 | 8.25 | 0 | 0 | 0 |
October 17, 2025 | 4.30 | 4.95 | 4.95 | 0 | 0 | 0 | 195.00 | 10.05 | 11.05 | 11.05 | 0 | 0 | 0 |
October 17, 2025 | 2.70 | 3.25 | 3.25 | 0 | 21 | 0 | 200.00 | 13.25 | 14.65 | 14.65 | 0 | 0 | 0 |
October 17, 2025 | 1.50 | 2.05 | 2.05 | 0 | 0 | 0 | 205.00 | 17.25 | 18.55 | 18.55 | 0 | 0 | 0 |
October 17, 2025 | 0.75 | 1.05 | 1.05 | 0 | 0 | 0 | 210.00 | 21.55 | 23.05 | 23.05 | 0 | 0 | 0 |
November 21, 2025 | 49.30 | 50.65 | 50.65 | 0 | 0 | 0 | 140.00 | 0.50 | 0.90 | 0.90 | 0 | 2 | 0 |
November 21, 2025 | 44.65 | 45.45 | 45.45 | 0 | 0 | 0 | 145.00 | 0.70 | 1.05 | 1.05 | 0 | 0 | 0 |
November 21, 2025 | 39.75 | 40.85 | 40.85 | 0 | 0 | 0 | 150.00 | 0.85 | 1.30 | 1.30 | 0 | 0 | 0 |
November 21, 2025 | 34.95 | 36.10 | 36.10 | 0 | 1 | 0 | 155.00 | 1.15 | 1.65 | 1.65 | 0 | 20 | 0 |
November 21, 2025 | 30.30 | 31.15 | 31.15 | 0 | 0 | 0 | 160.00 | 1.60 | 2.10 | 2.10 | 0 | 11 | 0 |
November 21, 2025 | 25.85 | 26.65 | 26.65 | 0 | 3 | 0 | 165.00 | 2.25 | 2.75 | 2.75 | 0 | 0 | 0 |
November 21, 2025 | 21.60 | 22.60 | 22.60 | 0 | 1 | 0 | 170.00 | 3.10 | 3.70 | 3.70 | 0 | 1 | 0 |
November 21, 2025 | 17.50 | 18.75 | 18.75 | 0 | 0 | 0 | 175.00 | 4.25 | 4.90 | 4.90 | 0 | 0 | 0 |
November 21, 2025 | 13.90 | 14.90 | 14.90 | 0 | 36 | 0 | 180.00 | 5.65 | 6.45 | 6.45 | 0 | 0 | 0 |
November 21, 2025 | 10.85 | 11.85 | 11.85 | 0 | 30 | 0 | 185.00 | 7.55 | 8.55 | 8.55 | 0 | 0 | 0 |
November 21, 2025 | 8.15 | 9.05 | 9.05 | 0 | 0 | 0 | 190.00 | 10.00 | 10.90 | 10.90 | 0 | 100 | 0 |
November 21, 2025 | 5.75 | 6.70 | 6.70 | 0 | 0 | 0 | 195.00 | 12.70 | 13.70 | 13.70 | 0 | 0 | 0 |
November 21, 2025 | 4.10 | 4.80 | 4.80 | 0 | 20 | 0 | 200.00 | 16.00 | 16.95 | 16.95 | 0 | 0 | 0 |
November 21, 2025 | 2.70 | 3.50 | 3.45 | 0 | 0 | 0 | 205.00 | 19.60 | 20.65 | 20.65 | 0 | 0 | 0 |
November 21, 2025 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 | 210.00 | 23.30 | 24.65 | 24.65 | 0 | 0 | 0 |
December 19, 2025 | 89.05 | 90.50 | 90.50 | 0 | 0 | 0 | 100.00 | 0.02 | 0.49 | 0.49 | 0 | 46 | 0 |
December 19, 2025 | 69.10 | 70.70 | 70.70 | 0 | 0 | 0 | 120.00 | 0.11 | 0.60 | 0.60 | 0 | 28 | 0 |
December 19, 2025 | 59.15 | 60.60 | 60.60 | 0 | 2 | 0 | 130.00 | 0.60 | 0.75 | 0.75 | 0 | 18 | 0 |
December 19, 2025 | 49.55 | 50.75 | 50.75 | 0 | 4 | 0 | 140.00 | 0.60 | 1.05 | 1.05 | 0 | 27 | 0 |
December 19, 2025 | 39.80 | 41.10 | 41.10 | 0 | 25 | 0 | 150.00 | 1.10 | 1.55 | 1.55 | 0 | 33 | 0 |
December 19, 2025 | 30.55 | 31.45 | 31.45 | 0 | 70 | 0 | 160.00 | 2.05 | 2.45 | 2.45 | 0 | 2 | 0 |
December 19, 2025 | 25.60 | 27.40 | 27.40 | 0 | 0 | 0 | 165.00 | 2.60 | 3.20 | 3.20 | 0 | 0 | 0 |
December 19, 2025 | 21.55 | 23.10 | 23.10 | 0 | 56 | 0 | 170.00 | 3.75 | 4.15 | 4.15 | 0 | 0 | 0 |
December 19, 2025 | 17.90 | 19.30 | 19.30 | 0 | 1 | 0 | 175.00 | 4.95 | 5.40 | 5.40 | 0 | 0 | 0 |
December 19, 2025 | 14.85 | 15.75 | 15.75 | 0 | 121 | 0 | 180.00 | 6.55 | 7.15 | 7.15 | 0 | 1 | 0 |
December 19, 2025 | 11.90 | 12.65 | 12.65 | 0 | 1 | 0 | 185.00 | 8.50 | 9.20 | 9.20 | 0 | 0 | 0 |
December 19, 2025 | 9.35 | 9.90 | 9.90 | 0 | 39 | 0 | 190.00 | 10.90 | 11.50 | 11.50 | 0 | 1 | 0 |
December 19, 2025 | 7.05 | 7.60 | 7.60 | 0 | 40 | 0 | 195.00 | 13.60 | 14.60 | 14.60 | 0 | 40 | 0 |
December 19, 2025 | 5.15 | 5.60 | 5.60 | 0 | 174 | 0 | 200.00 | 16.45 | 17.75 | 17.75 | 0 | 0 | 0 |
December 19, 2025 | 3.55 | 4.10 | 4.10 | 0 | 0 | 0 | 205.00 | 19.90 | 21.30 | 21.30 | 0 | 0 | 0 |
December 19, 2025 | 2.20 | 2.95 | 2.95 | 0 | 0 | 0 | 210.00 | 23.80 | 25.30 | 25.30 | 0 | 0 | 0 |
December 19, 2025 | 0.85 | 1.20 | 1.20 | 0 | 20 | 0 | 220.00 | 31.70 | 33.80 | 33.80 | 0 | 0 | 0 |
March 20, 2026 | 88.95 | 90.75 | 90.75 | 0 | 0 | 0 | 100.00 | 0.10 | 0.60 | 0.60 | 0 | 10 | 0 |
March 20, 2026 | 69.20 | 70.65 | 70.65 | 0 | 1 | 0 | 120.00 | 0.43 | 0.95 | 0.95 | 0 | 0 | 0 |
March 20, 2026 | 59.30 | 60.85 | 60.85 | 0 | 0 | 0 | 130.00 | 0.75 | 1.30 | 1.30 | 0 | 7 | 0 |
March 20, 2026 | 49.50 | 50.95 | 50.95 | 0 | 30 | 0 | 140.00 | 1.25 | 1.85 | 1.85 | 0 | 23 | 0 |
March 20, 2026 | 39.70 | 41.60 | 41.60 | 0 | 0 | 0 | 150.00 | 2.25 | 2.75 | 2.75 | 0 | 1 | 0 |
March 20, 2026 | 31.30 | 32.85 | 32.85 | 0 | 47 | 0 | 160.00 | 3.45 | 4.20 | 4.20 | 0 | 1 | 0 |
March 20, 2026 | 23.65 | 24.95 | 24.95 | 0 | 40 | 0 | 170.00 | 6.10 | 6.60 | 6.60 | -0.70 | 0 | 2 |
March 20, 2026 | 17.20 | 18.05 | 18.05 | -0.55 | 40 | 1 | 180.00 | 9.30 | 9.90 | 9.90 | 0 | 0 | 0 |
March 20, 2026 | 11.80 | 12.60 | 12.60 | 0 | 2 | 0 | 190.00 | 13.75 | 14.70 | 14.70 | 0 | 12 | 0 |
March 20, 2026 | 7.55 | 8.10 | 8.10 | 0 | 0 | 0 | 200.00 | 19.40 | 20.30 | 20.30 | 0 | 0 | 0 |
March 20, 2026 | 4.50 | 5.00 | 5.00 | 0 | 1 | 0 | 210.00 | 25.95 | 27.35 | 27.35 | 0 | 0 | 0 |
March 20, 2026 | 2.20 | 2.95 | 2.95 | 0 | 183 | 0 | 220.00 | 33.90 | 35.45 | 35.45 | 0 | 0 | 0 |
June 19, 2026 | 49.70 | 51.25 | 51.25 | 0 | 0 | 0 | 140.00 | 2.20 | 2.75 | 2.75 | 0 | 3 | 0 |
June 19, 2026 | 32.10 | 33.95 | 33.95 | 0 | 4 | 0 | 160.00 | 5.00 | 6.00 | 6.00 | 0 | 2 | 0 |
June 19, 2026 | 24.90 | 26.65 | 26.65 | 0 | 0 | 0 | 170.00 | 7.90 | 8.65 | 8.65 | 0 | 0 | 0 |
June 19, 2026 | 18.25 | 19.80 | 19.80 | 0 | 1 | 0 | 180.00 | 10.95 | 12.35 | 12.35 | 0 | 0 | 0 |
June 19, 2026 | 13.00 | 14.40 | 14.40 | 0 | 4 | 0 | 190.00 | 15.60 | 16.95 | 16.95 | 0 | 0 | 0 |
June 19, 2026 | 8.80 | 10.15 | 10.15 | 0 | 26 | 0 | 200.00 | 21.10 | 22.65 | 22.65 | 0 | 0 | 0 |
June 19, 2026 | 5.65 | 6.80 | 6.80 | 0 | 2 | 0 | 210.00 | 27.85 | 29.45 | 29.45 | 0 | 0 | 0 |
June 19, 2026 | 3.80 | 4.55 | 4.55 | 0 | 3 | 0 | 220.00 | 35.50 | 37.10 | 37.10 | 0 | 0 | 0 |