CTC – Canadian Tire Corporation Limited
Last update: April 23, 2024 at 5:13 p.m. (Real-time)
- Last price: 136.610
- Net change: 1.700
- Bid price: 136.450
- Ask price: 136.860
- 30-day historical volatility: 15.44%
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: 3,052
Volume: 866
|
Open interest: 2,425
Volume: 829
|
||||||||||||
May 17, 2024 | 35.95 | 37.10 | 37.10 | 0 | 0 | 0 | 100.00 | 0 | 0.38 | 0.38 | 0 | 0 | 0 |
May 17, 2024 | 26.15 | 27.10 | 27.10 | 0 | 0 | 0 | 110.00 | 0.02 | 0.33 | 0.33 | 0 | 60 | 0 |
May 17, 2024 | 20.95 | 22.10 | 22.10 | 0 | 0 | 0 | 115.00 | 0.02 | 0.44 | 0.44 | 0 | 0 | 0 |
May 17, 2024 | 16.00 | 17.15 | 17.15 | 0 | 9 | 0 | 120.00 | 0.40 | 0.60 | 0.60 | -0.20 | 138 | 1 |
May 17, 2024 | 11.10 | 12.25 | 12.25 | 0 | 7 | 0 | 125.00 | 0.70 | 1.15 | 1.15 | -0.40 | 60 | 3 |
May 17, 2024 | 6.85 | 7.70 | 7.70 | 0 | 19 | 0 | 130.00 | 1.70 | 2.15 | 2.15 | -1.00 | 85 | 765 |
May 17, 2024 | 3.75 | 4.30 | 4.30 | 0.75 | 217 | 7 | 135.00 | 3.45 | 3.85 | 3.85 | -1.30 | 37 | 5 |
May 17, 2024 | 1.70 | 2.00 | 2.00 | 0.35 | 93 | 750 | 140.00 | 6.20 | 6.70 | 6.70 | 0 | 102 | 0 |
May 17, 2024 | 1.10 | 1.35 | 1.35 | 0.25 | 404 | 11 | 142.00 | 7.55 | 8.45 | 8.45 | 0 | 0 | 0 |
May 17, 2024 | 0.50 | 0.75 | 0.75 | 0.05 | 18 | 8 | 145.00 | 9.95 | 10.95 | 10.95 | 0 | 18 | 0 |
May 17, 2024 | 0.02 | 0.31 | 0.31 | 0 | 77 | 0 | 150.00 | 14.55 | 15.65 | 15.65 | 0 | 10 | 0 |
May 17, 2024 | 0.05 | 0.20 | 0.20 | 0 | 28 | 0 | 155.00 | 19.60 | 20.60 | 20.60 | 0 | 73 | 0 |
May 17, 2024 | 0 | 0.38 | 0.38 | 0 | 7 | 0 | 160.00 | 24.60 | 25.60 | 25.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.38 | 0.38 | 0 | 25 | 0 | 165.00 | 29.60 | 30.60 | 30.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.38 | 0.38 | 0 | 25 | 0 | 170.00 | 34.55 | 35.55 | 35.55 | 0 | 2 | 0 |
June 21, 2024 | 36.20 | 36.95 | 36.95 | 0 | 0 | 0 | 100.00 | 0.01 | 0.31 | 0.31 | 0 | 180 | 0 |
June 21, 2024 | 26.25 | 26.95 | 26.95 | 0 | 0 | 0 | 110.00 | 0.15 | 0.42 | 0.42 | 0 | 127 | 0 |
June 21, 2024 | 21.35 | 22.05 | 22.05 | 0 | 0 | 0 | 115.00 | 0.41 | 0.70 | 0.70 | 0 | 0 | 0 |
June 21, 2024 | 16.75 | 17.25 | 17.25 | 1.75 | 11 | 1 | 120.00 | 0.85 | 1.10 | 1.10 | -0.25 | 214 | 20 |
June 21, 2024 | 12.05 | 12.85 | 12.85 | 0 | 0 | 0 | 125.00 | 1.45 | 1.80 | 1.80 | 0 | 20 | 0 |
June 21, 2024 | 8.35 | 9.05 | 9.05 | 0 | 6 | 0 | 130.00 | 2.60 | 3.20 | 3.20 | 0 | 30 | 0 |
June 21, 2024 | 5.35 | 5.90 | 5.90 | 0 | 41 | 0 | 135.00 | 4.50 | 4.80 | 4.80 | -1.15 | 53 | 2 |
June 21, 2024 | 3.00 | 3.45 | 3.45 | 0.70 | 414 | 2 | 140.00 | 7.05 | 7.75 | 7.75 | 0 | 45 | 0 |
June 21, 2024 | 1.50 | 1.85 | 1.85 | 0.60 | 24 | 14 | 145.00 | 10.45 | 11.40 | 11.40 | 0 | 0 | 0 |
June 21, 2024 | 0.55 | 0.95 | 0.95 | 0.10 | 50 | 1 | 150.00 | 14.95 | 15.70 | 15.70 | 0 | 20 | 0 |
June 21, 2024 | 0.17 | 0.50 | 0.50 | 0 | 25 | 0 | 155.00 | 19.75 | 20.50 | 20.50 | 0 | 2 | 0 |
June 21, 2024 | 0.02 | 0.38 | 0.38 | 0 | 9 | 0 | 160.00 | 24.75 | 25.50 | 25.50 | 0 | 10 | 0 |
June 21, 2024 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 | 165.00 | 29.75 | 30.50 | 30.50 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.31 | 0.31 | 0 | 27 | 0 | 170.00 | 34.75 | 35.45 | 35.45 | 0 | 9 | 0 |
June 21, 2024 | 0 | 0.24 | 0.24 | 0 | 85 | 0 | 180.00 | 44.75 | 45.45 | 45.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.22 | 0.22 | 0 | 22 | 0 | 190.00 | 54.70 | 55.40 | 55.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.23 | 0.23 | 0 | 12 | 0 | 200.00 | 64.70 | 65.40 | 65.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.23 | 0.23 | 0 | 2 | 0 | 210.00 | 74.70 | 75.40 | 75.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.23 | 0.23 | 0 | 3 | 0 | 220.00 | 84.70 | 85.45 | 85.45 | 0 | 0 | 0 |
July 19, 2024 | 36.20 | 37.00 | 37.00 | 0 | 0 | 0 | 100.00 | 0.02 | 0.44 | 0.44 | 0 | 0 | 0 |
July 19, 2024 | 26.45 | 27.20 | 27.20 | 0 | 0 | 0 | 110.00 | 0.33 | 0.60 | 0.60 | 0 | 3 | 0 |
July 19, 2024 | 21.65 | 22.50 | 22.50 | 0 | 0 | 0 | 115.00 | 0.60 | 0.90 | 0.90 | 0 | 0 | 0 |
July 19, 2024 | 17.00 | 17.95 | 17.95 | 0 | 0 | 0 | 120.00 | 1.05 | 1.40 | 1.40 | 0 | 2 | 0 |
July 19, 2024 | 12.80 | 13.80 | 13.80 | 0 | 0 | 0 | 125.00 | 1.90 | 2.30 | 2.30 | 0 | 9 | 0 |
July 19, 2024 | 9.35 | 10.15 | 10.15 | 0 | 0 | 0 | 130.00 | 3.15 | 3.75 | 3.75 | -1.05 | 17 | 1 |
July 19, 2024 | 6.40 | 7.05 | 7.05 | 0.85 | 21 | 10 | 135.00 | 5.05 | 5.65 | 5.65 | 0 | 0 | 0 |
July 19, 2024 | 3.95 | 4.60 | 4.60 | 0 | 2 | 0 | 140.00 | 7.65 | 8.30 | 8.30 | 0 | 22 | 0 |
July 19, 2024 | 2.15 | 2.75 | 2.75 | 0 | 15 | 0 | 145.00 | 10.65 | 11.75 | 11.75 | 0 | 0 | 0 |
July 19, 2024 | 1.10 | 1.50 | 1.50 | 0 | 13 | 0 | 150.00 | 14.85 | 15.85 | 15.85 | 0 | 0 | 0 |
July 19, 2024 | 0.42 | 0.80 | 0.80 | -0.25 | 31 | 2 | 155.00 | 19.75 | 20.55 | 20.55 | 0 | 0 | 0 |
July 19, 2024 | 0.11 | 0.49 | 0.49 | 0 | 3 | 0 | 160.00 | 24.70 | 25.50 | 25.50 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.35 | 0.35 | 0 | 10 | 0 | 165.00 | 29.70 | 30.50 | 30.50 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.36 | 0.36 | 0 | 11 | 0 | 170.00 | 34.70 | 35.45 | 35.45 | 0 | 0 | 0 |
August 16, 2024 | 36.20 | 37.05 | 37.05 | 0 | 0 | 0 | 100.00 | 0.27 | 0.55 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 26.50 | 27.35 | 27.35 | 0 | 0 | 0 | 110.00 | 0.75 | 1.10 | 1.10 | 0 | 30 | 0 |
August 16, 2024 | 21.85 | 22.75 | 22.75 | 0 | 0 | 0 | 115.00 | 1.25 | 1.60 | 1.60 | 0 | 1 | 0 |
August 16, 2024 | 17.60 | 18.35 | 18.35 | 0 | 1 | 0 | 120.00 | 2.05 | 2.40 | 2.40 | 0 | 4 | 0 |
August 16, 2024 | 13.60 | 14.35 | 14.35 | 0 | 0 | 0 | 125.00 | 3.05 | 3.65 | 3.65 | 0 | 20 | 0 |
August 16, 2024 | 10.05 | 10.85 | 10.85 | 0 | 2 | 0 | 130.00 | 4.70 | 5.25 | 5.25 | 0 | 3 | 0 |
August 16, 2024 | 7.05 | 7.75 | 7.75 | 0 | 0 | 0 | 135.00 | 6.65 | 7.20 | 7.20 | 0 | 0 | 0 |
August 16, 2024 | 4.80 | 5.30 | 5.30 | 0 | 16 | 0 | 140.00 | 9.30 | 9.95 | 9.95 | 0 | 2 | 0 |
August 16, 2024 | 3.00 | 3.50 | 3.50 | 0 | 0 | 0 | 145.00 | 12.40 | 13.20 | 13.20 | 0 | 0 | 0 |
August 16, 2024 | 1.80 | 2.20 | 2.20 | 0 | 2 | 3 | 150.00 | 16.20 | 17.00 | 17.00 | 0 | 0 | 0 |
August 16, 2024 | 0.90 | 1.30 | 1.30 | 0 | 5 | 3 | 155.00 | 20.45 | 21.20 | 21.20 | 0 | 0 | 0 |
August 16, 2024 | 0.40 | 0.60 | 0.60 | -0.34 | 8 | 5 | 160.00 | 24.95 | 25.85 | 25.85 | 0 | 0 | 0 |
September 20, 2024 | 36.05 | 37.10 | 37.10 | 0 | 1 | 0 | 100.00 | 0.34 | 0.65 | 0.65 | 0 | 277 | 0 |
September 20, 2024 | 26.70 | 27.55 | 27.55 | 0 | 1 | 0 | 110.00 | 0.95 | 1.40 | 1.40 | 0 | 37 | 0 |
September 20, 2024 | 22.15 | 23.10 | 23.10 | 0 | 0 | 0 | 115.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
September 20, 2024 | 18.00 | 18.90 | 18.90 | 0 | 0 | 0 | 120.00 | 2.35 | 2.95 | 2.95 | 0 | 9 | 0 |
September 20, 2024 | 14.15 | 15.10 | 15.10 | 0 | 0 | 0 | 125.00 | 3.50 | 4.15 | 4.15 | 0 | 9 | 0 |
September 20, 2024 | 10.80 | 11.65 | 11.65 | 0 | 1 | 0 | 130.00 | 5.10 | 5.75 | 5.75 | 0 | 41 | 0 |
September 20, 2024 | 8.00 | 8.70 | 8.70 | 0 | 11 | 0 | 135.00 | 7.20 | 7.90 | 7.90 | 0 | 6 | 0 |
September 20, 2024 | 5.55 | 6.35 | 6.35 | 0 | 340 | 0 | 140.00 | 9.80 | 10.50 | 10.50 | 0 | 34 | 0 |
September 20, 2024 | 3.80 | 4.30 | 4.30 | 0 | 0 | 0 | 145.00 | 12.90 | 13.75 | 13.75 | 0 | 0 | 0 |
September 20, 2024 | 2.35 | 2.95 | 2.95 | 0 | 14 | 0 | 150.00 | 16.55 | 17.50 | 17.50 | 0 | 20 | 0 |
September 20, 2024 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 | 155.00 | 20.65 | 21.60 | 21.60 | 0 | 0 | 0 |
September 20, 2024 | 0.80 | 1.20 | 1.20 | 0 | 573 | 0 | 160.00 | 25.00 | 26.00 | 26.00 | 0 | 2 | 0 |
September 20, 2024 | 0.13 | 0.60 | 0.60 | -0.25 | 43 | 8 | 170.00 | 34.60 | 35.60 | 35.60 | 0 | 5 | 0 |
September 20, 2024 | 0.01 | 0.40 | 0.40 | 0 | 58 | 0 | 180.00 | 44.60 | 45.60 | 45.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.35 | 0.35 | 0 | 1 | 0 | 200.00 | 64.60 | 65.55 | 65.55 | 0 | 0 | 0 |
October 18, 2024 | 26.85 | 27.90 | 27.90 | 0 | 0 | 0 | 110.00 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 |
October 18, 2024 | 22.75 | 23.55 | 23.55 | 0 | 0 | 0 | 115.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
October 18, 2024 | 18.55 | 19.50 | 19.50 | 0 | 0 | 0 | 120.00 | 2.70 | 3.35 | 3.35 | 0 | 0 | 0 |
October 18, 2024 | 14.80 | 15.80 | 15.80 | 0 | 0 | 0 | 125.00 | 3.90 | 4.60 | 4.60 | 0 | 0 | 0 |
October 18, 2024 | 11.50 | 12.45 | 12.45 | 0 | 0 | 0 | 130.00 | 5.55 | 6.30 | 6.30 | 0 | 0 | 0 |
October 18, 2024 | 8.65 | 9.55 | 9.55 | 0 | 0 | 0 | 135.00 | 7.65 | 8.40 | 8.40 | 0 | 0 | 0 |
October 18, 2024 | 6.25 | 7.20 | 7.20 | 0.10 | 0 | 1 | 140.00 | 10.25 | 11.15 | 11.15 | 0 | 0 | 0 |
October 18, 2024 | 4.40 | 5.10 | 5.10 | 0 | 1 | 0 | 145.00 | 13.25 | 14.15 | 14.15 | 0 | 0 | 0 |
October 18, 2024 | 2.95 | 3.65 | 3.65 | 0 | 0 | 0 | 150.00 | 16.85 | 17.85 | 17.85 | 0 | 0 | 0 |
October 18, 2024 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 160.00 | 25.15 | 26.20 | 26.20 | 0 | 0 | 0 |
December 20, 2024 | 36.30 | 37.35 | 37.35 | 0 | 27 | 0 | 100.00 | 0.80 | 1.30 | 1.30 | 0 | 344 | 0 |
December 20, 2024 | 27.25 | 28.35 | 28.35 | 0 | 0 | 0 | 110.00 | 2.00 | 2.45 | 2.45 | 0 | 2 | 0 |
December 20, 2024 | 19.30 | 20.30 | 20.30 | 0 | 7 | 0 | 120.00 | 4.00 | 4.60 | 4.60 | 0 | 73 | 0 |
December 20, 2024 | 12.50 | 13.65 | 13.65 | 0 | 6 | 0 | 130.00 | 7.20 | 7.90 | 7.90 | -1.05 | 46 | 12 |
December 20, 2024 | 7.60 | 8.40 | 8.40 | 0 | 9 | 0 | 140.00 | 11.75 | 12.60 | 12.60 | 0 | 60 | 0 |
December 20, 2024 | 4.20 | 4.75 | 4.75 | 0 | 38 | 0 | 150.00 | 18.05 | 19.05 | 19.05 | 0 | 1 | 0 |
December 20, 2024 | 2.90 | 3.55 | 3.55 | 0 | 0 | 0 | 155.00 | 21.80 | 23.00 | 23.00 | 0 | 10 | 0 |
December 20, 2024 | 2.00 | 2.50 | 2.50 | 0 | 21 | 0 | 160.00 | 25.90 | 26.95 | 26.95 | 0 | 2 | 0 |
December 20, 2024 | 0.80 | 1.30 | 1.30 | 0 | 26 | 0 | 170.00 | 34.80 | 35.90 | 35.90 | 0 | 2 | 0 |
December 20, 2024 | 0.20 | 0.70 | 0.70 | 0 | 17 | 0 | 180.00 | 44.50 | 45.60 | 45.60 | 0 | 0 | 0 |
March 21, 2025 | 36.35 | 37.70 | 37.70 | 0 | 0 | 0 | 100.00 | 1.50 | 2.00 | 2.00 | 0 | 9 | 0 |
March 21, 2025 | 27.75 | 29.05 | 29.05 | 0 | 3 | 0 | 110.00 | 2.90 | 3.65 | 3.65 | 0 | 2 | 0 |
March 21, 2025 | 20.00 | 21.35 | 21.35 | 0 | 1 | 0 | 120.00 | 5.30 | 5.95 | 5.95 | 0 | 19 | 0 |
March 21, 2025 | 13.80 | 14.90 | 14.90 | 0 | 20 | 0 | 130.00 | 8.90 | 9.55 | 9.55 | -1.05 | 5 | 20 |
March 21, 2025 | 9.20 | 9.75 | 9.75 | 0 | 12 | 0 | 140.00 | 13.40 | 14.70 | 14.70 | 0 | 0 | 0 |
March 21, 2025 | 5.50 | 6.20 | 6.20 | 0 | 1 | 0 | 150.00 | 19.50 | 20.75 | 20.75 | 0 | 0 | 0 |
March 21, 2025 | 3.10 | 3.75 | 3.75 | 0.15 | 10 | 10 | 160.00 | 26.85 | 28.10 | 28.10 | 0 | 2 | 0 |
March 21, 2025 | 0.70 | 1.20 | 1.20 | 0.10 | 10 | 30 | 180.00 | 44.60 | 45.75 | 45.75 | 0 | 0 | 0 |