CTC – Canadian Tire Corporation Limited
Last update: April 19, 2024 at 9:46 a.m. (Real-time)
- Last price: 129.900
- Net change: 0.340
- Bid price: 129.840
- Ask price: 130.000
- 30-day historical volatility: 15.50%
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: 2,841
Volume: 0
|
Open interest: 3,075
Volume: 1
|
||||||||||||
April 19, 2024 | 19.75 | 20.10 | 19.80 | 0 | 0 | 0 | 110.00 | 0 | 0 | 0.21 | 0 | 74 | 0 |
April 19, 2024 | 14.75 | 15.10 | 14.80 | 0 | 0 | 0 | 115.00 | 0 | 0 | 0.25 | 0 | 0 | 0 |
April 19, 2024 | 9.75 | 10.10 | 9.80 | 0 | 0 | 0 | 120.00 | 0 | 0.11 | 0.12 | 0 | 32 | 0 |
April 19, 2024 | 4.55 | 5.25 | 4.95 | 0 | 3 | 0 | 125.00 | 0 | 0 | 0.90 | 0 | 54 | 0 |
April 19, 2024 | 0.30 | 0.75 | 0.70 | 0 | 6 | 0 | 130.00 | 0.35 | 0.80 | 0.60 | -0.55 | 322 | 1 |
April 19, 2024 | 135.00 | 4.80 | 5.25 | 5.70 | 0 | 5 | 0 | ||||||
April 19, 2024 | 140.00 | 9.80 | 10.25 | 10.65 | 0 | 2 | 0 | ||||||
April 19, 2024 | 145.00 | 14.80 | 15.25 | 15.65 | 0 | 0 | 0 | ||||||
April 19, 2024 | 0 | 0 | 0.24 | 0 | 359 | 0 | 150.00 | 19.80 | 20.25 | 20.65 | 0 | 10 | 0 |
April 19, 2024 | 155.00 | 24.80 | 25.25 | 25.65 | 0 | 0 | 0 | ||||||
April 19, 2024 | 0 | 0 | 0.15 | 0 | 87 | 0 | 160.00 | 29.80 | 30.25 | 30.65 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.13 | 0.11 | 0 | 18 | 0 | 165.00 | 34.80 | 35.25 | 35.65 | 0 | 0 | 0 |
April 19, 2024 | 170.00 | 39.80 | 40.25 | 40.65 | 0 | 0 | 0 | ||||||
May 17, 2024 | 29.35 | 30.45 | 30.20 | 0 | 0 | 0 | 100.00 | ||||||
May 17, 2024 | 19.45 | 20.55 | 20.20 | 0 | 0 | 0 | 110.00 | ||||||
May 17, 2024 | 14.30 | 15.60 | 15.30 | 0 | 0 | 0 | 115.00 | 0.50 | 0.85 | 0.90 | 0 | 0 | 0 |
May 17, 2024 | 9.85 | 10.90 | 10.65 | 0 | 9 | 0 | 120.00 | 1.15 | 1.50 | 1.60 | 0 | 137 | 0 |
May 17, 2024 | 6.10 | 6.65 | 6.55 | 0 | 7 | 0 | 125.00 | 2.40 | 2.80 | 2.95 | 0 | 58 | 0 |
May 17, 2024 | 3.20 | 3.75 | 3.50 | 0 | 19 | 0 | 130.00 | 4.55 | 5.05 | 5.20 | 0 | 85 | 0 |
May 17, 2024 | 1.50 | 1.80 | 1.70 | 0 | 47 | 0 | 135.00 | 7.55 | 8.30 | 8.60 | 0 | 35 | 0 |
May 17, 2024 | 0 | 0 | 1.75 | 0 | 83 | 0 | 140.00 | 11.25 | 12.65 | 13.05 | 0 | 102 | 0 |
May 17, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 142.00 | 13.20 | 14.50 | 14.95 | 0 | 0 | 0 |
May 17, 2024 | 0.06 | 0.30 | 0.30 | 0 | 18 | 0 | 145.00 | 16.05 | 17.35 | 17.85 | 0 | 18 | 0 |
May 17, 2024 | 0 | 0 | 0.40 | 0 | 82 | 0 | 150.00 | 21.05 | 22.15 | 22.45 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 0.25 | 0 | 28 | 0 | 155.00 | 25.90 | 27.05 | 27.75 | 0 | 73 | 0 |
May 17, 2024 | 160.00 | 30.90 | 32.25 | 32.75 | 0 | 0 | 0 | ||||||
May 17, 2024 | 0 | 0 | 0.22 | 0 | 25 | 0 | 165.00 | 35.95 | 37.25 | 37.75 | 0 | 0 | 0 |
May 17, 2024 | 170.00 | 40.95 | 42.25 | 42.45 | 0 | 2 | 0 | ||||||
June 21, 2024 | 29.55 | 30.35 | 30.55 | 0 | 0 | 0 | 100.00 | ||||||
June 21, 2024 | 19.85 | 20.50 | 20.25 | 0 | 0 | 0 | 110.00 | 0.50 | 0.80 | 0.75 | 0 | 127 | 0 |
June 21, 2024 | 15.15 | 15.85 | 15.80 | 0 | 0 | 0 | 115.00 | 1.00 | 1.35 | 1.40 | 0 | 0 | 0 |
June 21, 2024 | 10.70 | 11.70 | 11.45 | 0 | 11 | 0 | 120.00 | 1.90 | 2.25 | 2.35 | 0 | 214 | 0 |
June 21, 2024 | 7.35 | 8.05 | 7.80 | 0 | 0 | 0 | 125.00 | 3.30 | 3.75 | 3.95 | 0 | 20 | 0 |
June 21, 2024 | 4.65 | 5.20 | 5.00 | 0 | 6 | 0 | 130.00 | 5.40 | 5.95 | 6.15 | 0 | 30 | 0 |
June 21, 2024 | 2.55 | 3.10 | 2.95 | 0 | 34 | 0 | 135.00 | 8.25 | 9.00 | 9.25 | 0 | 53 | 0 |
June 21, 2024 | 1.30 | 1.65 | 1.60 | 0 | 408 | 0 | 140.00 | 11.75 | 12.90 | 13.40 | 0 | 43 | 0 |
June 21, 2024 | 0.49 | 0.80 | 0.85 | 0 | 24 | 0 | 145.00 | 16.55 | 17.35 | 17.90 | 0 | 0 | 0 |
June 21, 2024 | 0.15 | 0.44 | 0.40 | 0 | 37 | 0 | 150.00 | 21.40 | 22.20 | 22.75 | 0 | 20 | 0 |
June 21, 2024 | 0.01 | 0.25 | 0.25 | 0 | 25 | 0 | 155.00 | 26.35 | 27.15 | 27.70 | 0 | 10 | 0 |
June 21, 2024 | 160.00 | 31.25 | 32.10 | 32.70 | 0 | 10 | 0 | ||||||
June 21, 2024 | 0.01 | 0.25 | 0.26 | 0 | 0 | 0 | 165.00 | 36.25 | 37.10 | 37.70 | 0 | 0 | 0 |
June 21, 2024 | 170.00 | 41.30 | 42.10 | 42.70 | 0 | 9 | 0 | ||||||
June 21, 2024 | 180.00 | 51.25 | 52.10 | 52.65 | 0 | 0 | 0 | ||||||
June 21, 2024 | 0 | 0 | 0.27 | 0 | 22 | 0 | 190.00 | 61.30 | 62.10 | 62.65 | 0 | 0 | 0 |
June 21, 2024 | 200.00 | 71.20 | 72.05 | 72.65 | 0 | 0 | 0 | ||||||
June 21, 2024 | 0 | 0 | 0.26 | 0 | 2 | 0 | 210.00 | 81.20 | 82.05 | 82.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.26 | 0 | 3 | 0 | 220.00 | 91.25 | 92.05 | 92.60 | 0 | 0 | 0 |
July 19, 2024 | 29.75 | 30.50 | 30.10 | 0 | 0 | 0 | 100.00 | ||||||
July 19, 2024 | 20.10 | 20.95 | 20.85 | 0 | 0 | 0 | 110.00 | ||||||
July 19, 2024 | 15.60 | 16.60 | 16.25 | 0 | 0 | 0 | 115.00 | 1.35 | 1.75 | 1.80 | 0 | 0 | 0 |
July 19, 2024 | 11.60 | 12.60 | 12.25 | 0 | 0 | 0 | 120.00 | 2.25 | 2.80 | 2.90 | 0 | 2 | 0 |
July 19, 2024 | 8.30 | 9.10 | 8.80 | 0 | 0 | 0 | 125.00 | 3.80 | 4.35 | 4.50 | 0 | 9 | 0 |
July 19, 2024 | 5.60 | 6.20 | 5.95 | 0 | 0 | 0 | 130.00 | 5.90 | 6.55 | 6.65 | 0 | 17 | 0 |
July 19, 2024 | 3.40 | 4.00 | 3.80 | 0 | 20 | 0 | 135.00 | 8.70 | 9.55 | 9.80 | 0 | 0 | 0 |
July 19, 2024 | 2.00 | 2.40 | 2.25 | 0 | 2 | 0 | 140.00 | 11.90 | 13.05 | 13.65 | 0 | 10 | 0 |
July 19, 2024 | 0.90 | 1.35 | 1.30 | 0 | 14 | 0 | 145.00 | 16.55 | 17.35 | 17.90 | 0 | 0 | 0 |
July 19, 2024 | 0.40 | 0.75 | 0.75 | 0 | 12 | 0 | 150.00 | 21.35 | 22.25 | 22.80 | 0 | 0 | 0 |
July 19, 2024 | 0.08 | 0.40 | 0.35 | 0 | 28 | 0 | 155.00 | 26.30 | 27.15 | 27.75 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.25 | 0.25 | 0 | 3 | 0 | 160.00 | 31.25 | 32.15 | 32.75 | 0 | 0 | 0 |
July 19, 2024 | 165.00 | 36.20 | 37.20 | 37.70 | 0 | 0 | 0 | ||||||
July 19, 2024 | 170.00 | 41.25 | 42.20 | 42.70 | 0 | 0 | 0 | ||||||
August 16, 2024 | 29.70 | 30.50 | 30.20 | 0 | 0 | 0 | 100.00 | 0.48 | 0.85 | 0.85 | 0 | 0 | 0 |
August 16, 2024 | 20.20 | 21.20 | 20.80 | 0 | 0 | 0 | 110.00 | 1.50 | 1.85 | 1.85 | 0 | 30 | 0 |
August 16, 2024 | 15.95 | 16.90 | 16.60 | 0 | 0 | 0 | 115.00 | 2.30 | 2.70 | 2.75 | 0 | 1 | 0 |
August 16, 2024 | 12.05 | 13.00 | 12.75 | 0 | 1 | 0 | 120.00 | 3.60 | 3.95 | 4.00 | 0 | 4 | 0 |
August 16, 2024 | 9.00 | 9.75 | 9.35 | 0 | 0 | 0 | 125.00 | 5.20 | 5.65 | 5.75 | 0 | 10 | 0 |
August 16, 2024 | 6.25 | 6.95 | 6.60 | 0 | 2 | 0 | 130.00 | 7.50 | 8.15 | 8.30 | 0 | 3 | 0 |
August 16, 2024 | 4.20 | 4.55 | 4.40 | 0 | 0 | 0 | 135.00 | 10.25 | 10.90 | 11.10 | 0 | 0 | 0 |
August 16, 2024 | 2.60 | 2.95 | 2.85 | 0 | 11 | 0 | 140.00 | 13.55 | 14.40 | 14.65 | 0 | 2 | 0 |
August 16, 2024 | 1.60 | 1.90 | 1.80 | 0 | 0 | 0 | 145.00 | 17.55 | 18.50 | 19.00 | 0 | 0 | 0 |
August 16, 2024 | 0.80 | 1.15 | 1.05 | 0 | 2 | 0 | 150.00 | 21.90 | 22.70 | 23.25 | 0 | 0 | 0 |
August 16, 2024 | 0.32 | 0.75 | 0.75 | 0 | 2 | 0 | 155.00 | 26.55 | 27.45 | 28.00 | 0 | 0 | 0 |
August 16, 2024 | 0.12 | 0.32 | 0.32 | 0 | 2 | 0 | 160.00 | 31.35 | 32.25 | 32.85 | 0 | 0 | 0 |
September 20, 2024 | 29.65 | 30.65 | 30.95 | 0 | 1 | 0 | 100.00 | 0.60 | 1.05 | 1.05 | 0 | 277 | 0 |
September 20, 2024 | 20.55 | 21.60 | 21.30 | 0 | 1 | 0 | 110.00 | 1.80 | 2.15 | 2.25 | 0 | 37 | 0 |
September 20, 2024 | 16.45 | 17.45 | 17.15 | 0 | 0 | 0 | 115.00 | 2.70 | 3.20 | 3.25 | 0 | 0 | 0 |
September 20, 2024 | 12.85 | 13.70 | 13.45 | 0 | 0 | 0 | 120.00 | 4.10 | 4.55 | 4.60 | 0 | 9 | 0 |
September 20, 2024 | 9.65 | 10.55 | 10.25 | 0 | 0 | 0 | 125.00 | 5.80 | 6.40 | 6.55 | 0 | 7 | 0 |
September 20, 2024 | 7.05 | 7.80 | 7.45 | 0 | 1 | 0 | 130.00 | 8.20 | 8.80 | 8.95 | 0 | 41 | 0 |
September 20, 2024 | 5.00 | 5.45 | 5.25 | 0 | 11 | 0 | 135.00 | 10.75 | 11.65 | 11.75 | 0 | 6 | 0 |
September 20, 2024 | 3.30 | 3.75 | 3.65 | 0 | 340 | 0 | 140.00 | 14.00 | 14.95 | 15.15 | 0 | 34 | 0 |
September 20, 2024 | 2.10 | 2.50 | 2.45 | 0 | 0 | 0 | 145.00 | 17.90 | 18.90 | 19.35 | 0 | 0 | 0 |
September 20, 2024 | 1.20 | 1.60 | 1.55 | 0 | 14 | 0 | 150.00 | 22.05 | 23.15 | 23.65 | 0 | 20 | 0 |
September 20, 2024 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 | 155.00 | 26.60 | 27.65 | 28.20 | 0 | 0 | 0 |
September 20, 2024 | 0.35 | 0.70 | 0.70 | 0 | 572 | 0 | 160.00 | 31.30 | 32.45 | 32.90 | 0 | 2 | 0 |
September 20, 2024 | 0.10 | 0.30 | 0.25 | 0 | 43 | 0 | 170.00 | 41.10 | 42.05 | 42.80 | 0 | 5 | 0 |
September 20, 2024 | 180.00 | 51.10 | 52.20 | 52.75 | 0 | 0 | 0 | ||||||
September 20, 2024 | 200.00 | 71.15 | 72.00 | 72.75 | 0 | 0 | 0 | ||||||
October 18, 2024 | 20.95 | 22.00 | 21.75 | 0 | 0 | 0 | 110.00 | 2.10 | 2.50 | 2.55 | 0 | 0 | 0 |
October 18, 2024 | 17.10 | 18.05 | 17.75 | 0 | 0 | 0 | 115.00 | 3.00 | 3.55 | 3.65 | 0 | 0 | 0 |
October 18, 2024 | 13.35 | 14.40 | 14.15 | 0 | 0 | 0 | 120.00 | 4.50 | 4.95 | 5.05 | 0 | 0 | 0 |
October 18, 2024 | 10.30 | 11.30 | 10.95 | 0 | 0 | 0 | 125.00 | 6.20 | 6.95 | 7.05 | 0 | 0 | 0 |
October 18, 2024 | 7.75 | 8.50 | 8.25 | 0 | 0 | 0 | 130.00 | 8.60 | 9.25 | 9.30 | 0 | 0 | 0 |
October 18, 2024 | 5.45 | 6.30 | 6.10 | 0 | 0 | 0 | 135.00 | 11.10 | 12.05 | 12.25 | 0 | 0 | 0 |
October 18, 2024 | 3.80 | 4.50 | 4.35 | 0 | 0 | 0 | 140.00 | 14.40 | 15.35 | 15.65 | 0 | 0 | 0 |
October 18, 2024 | 2.50 | 3.10 | 3.05 | 0 | 0 | 0 | 145.00 | 18.15 | 19.15 | 19.60 | 0 | 0 | 0 |
October 18, 2024 | 1.60 | 2.05 | 2.00 | 0 | 0 | 0 | 150.00 | 22.25 | 23.20 | 23.85 | 0 | 0 | 0 |
December 20, 2024 | 29.80 | 31.05 | 30.75 | 0 | 27 | 0 | 100.00 | 1.50 | 1.90 | 1.90 | 0 | 344 | 0 |
December 20, 2024 | 21.45 | 22.65 | 22.35 | 0 | 0 | 0 | 110.00 | 3.10 | 3.45 | 3.60 | 0 | 2 | 0 |
December 20, 2024 | 14.15 | 15.35 | 15.10 | 0 | 7 | 0 | 120.00 | 5.80 | 6.45 | 6.55 | 0 | 71 | 0 |
December 20, 2024 | 8.75 | 9.60 | 9.40 | 0 | 6 | 0 | 130.00 | 10.10 | 10.70 | 10.85 | 0 | 46 | 0 |
December 20, 2024 | 5.00 | 5.55 | 5.40 | 0 | 9 | 0 | 140.00 | 15.65 | 16.75 | 16.90 | 0 | 64 | 0 |
December 20, 2024 | 2.40 | 3.00 | 3.00 | 0 | 38 | 0 | 150.00 | 23.10 | 24.20 | 24.60 | 0 | 1 | 0 |
December 20, 2024 | 1.70 | 2.20 | 2.10 | 0 | 0 | 0 | 155.00 | 27.30 | 28.50 | 28.95 | 0 | 0 | 0 |
December 20, 2024 | 1.00 | 1.50 | 1.50 | 0 | 21 | 0 | 160.00 | 31.70 | 32.90 | 33.45 | 0 | 2 | 0 |
December 20, 2024 | 0.37 | 0.80 | 0.80 | 0 | 26 | 0 | 170.00 | 41.10 | 42.20 | 42.90 | 0 | 2 | 0 |
December 20, 2024 | 0.05 | 0.50 | 0.50 | 0 | 17 | 0 | 180.00 | 51.05 | 52.15 | 52.95 | 0 | 0 | 0 |
March 21, 2025 | 30.15 | 31.45 | 31.10 | 0 | 0 | 0 | 100.00 | ||||||
March 21, 2025 | 22.00 | 23.30 | 23.00 | 0 | 3 | 0 | 110.00 | 4.30 | 4.85 | 4.90 | 0 | 2 | 0 |
March 21, 2025 | 15.35 | 16.70 | 16.20 | 0 | 1 | 0 | 120.00 | 7.30 | 8.00 | 8.10 | 0 | 14 | 0 |
March 21, 2025 | 10.00 | 10.90 | 10.65 | 0 | 20 | 0 | 130.00 | 0 | 0 | 11.55 | 0 | 0 | 0 |
March 21, 2025 | 6.10 | 6.95 | 6.75 | 0 | 12 | 0 | 140.00 | 17.40 | 18.70 | 18.55 | 0 | 0 | 0 |
March 21, 2025 | 3.50 | 4.20 | 4.10 | 0 | 1 | 0 | 150.00 | 23.85 | 25.85 | 25.75 | 0 | 0 | 0 |
March 21, 2025 | 1.90 | 2.35 | 2.30 | 0 | 10 | 0 | 160.00 | 32.40 | 33.70 | 34.00 | 0 | 2 | 0 |
March 21, 2025 | 0.21 | 0.70 | 0.70 | 0 | 10 | 0 | 180.00 | 50.95 | 52.30 | 52.65 | 0 | 0 | 0 |