CTC – Canadian Tire Corporation Limited
Last update: May 1, 2024 at 12:59 p.m. (Real-time)
- Last price: 132.690
- Net change: -0.300
- Bid price: 132.660
- Ask price: 132.740
- 30-day historical volatility: 17.89%
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: 3,950
Volume: 38
|
Open interest: 3,263
Volume: 5
|
||||||||||||
May 17, 2024 | 32.45 | 33.50 | 33.85 | 0 | 0 | 0 | 100.00 | 0 | 0.38 | 0.38 | 0 | 0 | 0 |
May 17, 2024 | 22.55 | 23.60 | 23.95 | 0 | 0 | 0 | 110.00 | 0.01 | 0.29 | 0.29 | 0 | 60 | 0 |
May 17, 2024 | 17.55 | 18.65 | 19.40 | 0 | 0 | 0 | 115.00 | 0.12 | 0.40 | 0.39 | 0 | 0 | 0 |
May 17, 2024 | 12.85 | 13.85 | 14.60 | 0 | 0 | 0 | 120.00 | 0.36 | 0.65 | 0.60 | 0 | 136 | 0 |
May 17, 2024 | 8.70 | 9.30 | 9.60 | 0 | 0 | 0 | 125.00 | 0.95 | 1.20 | 1.40 | 0.25 | 58 | 3 |
May 17, 2024 | 5.10 | 5.45 | 5.75 | 0 | 19 | 0 | 130.00 | 2.10 | 2.40 | 2.30 | 0 | 837 | 0 |
May 17, 2024 | 2.35 | 2.70 | 2.95 | 0 | 221 | 0 | 135.00 | 4.40 | 4.75 | 4.55 | 0 | 47 | 0 |
May 17, 2024 | 0.80 | 1.10 | 0.75 | -0.40 | 852 | 7 | 140.00 | 7.55 | 8.30 | 8.00 | 0 | 106 | 0 |
May 17, 2024 | 0.44 | 0.70 | 0.50 | -0.35 | 415 | 10 | 142.00 | 9.15 | 9.95 | 9.75 | 0 | 0 | 0 |
May 17, 2024 | 0.14 | 0.39 | 0.44 | 0 | 24 | 0 | 145.00 | 11.90 | 12.80 | 12.50 | 0 | 18 | 0 |
May 17, 2024 | 0.01 | 0.23 | 0.24 | 0 | 77 | 0 | 150.00 | 16.75 | 17.90 | 17.40 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0.39 | 0.38 | 0 | 28 | 0 | 155.00 | 21.55 | 22.90 | 22.35 | 0 | 46 | 0 |
May 17, 2024 | 0 | 0.37 | 0.37 | 0 | 7 | 0 | 160.00 | 26.75 | 27.70 | 27.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.37 | 0.38 | 0 | 25 | 0 | 165.00 | 31.80 | 32.90 | 32.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.38 | 0.38 | 0 | 25 | 0 | 170.00 | 36.75 | 37.90 | 37.35 | 0 | 2 | 0 |
June 21, 2024 | 33.00 | 33.85 | 34.15 | 0 | 0 | 0 | 100.00 | 0.01 | 0.28 | 0.29 | 0 | 180 | 0 |
June 21, 2024 | 23.45 | 24.50 | 25.10 | 0 | 0 | 0 | 110.00 | 0.18 | 0.49 | 0.49 | 0 | 127 | 0 |
June 21, 2024 | 18.90 | 19.85 | 20.20 | 0 | 0 | 0 | 115.00 | 0.49 | 0.75 | 0.75 | 0 | 0 | 0 |
June 21, 2024 | 14.15 | 15.15 | 15.70 | 0 | 11 | 0 | 120.00 | 0.90 | 1.25 | 1.20 | 0 | 234 | 0 |
June 21, 2024 | 10.10 | 10.90 | 11.20 | 0 | 0 | 0 | 125.00 | 1.75 | 2.10 | 2.00 | 0 | 19 | 0 |
June 21, 2024 | 6.70 | 7.25 | 7.45 | 0 | 6 | 0 | 130.00 | 3.10 | 3.55 | 3.45 | 0 | 30 | 0 |
June 21, 2024 | 4.00 | 4.50 | 3.40 | -1.15 | 42 | 8 | 135.00 | 5.25 | 5.85 | 5.65 | 0 | 51 | 0 |
June 21, 2024 | 2.00 | 2.35 | 2.50 | 0 | 421 | 0 | 140.00 | 8.20 | 9.00 | 8.65 | 0 | 45 | 0 |
June 21, 2024 | 0.85 | 1.15 | 0.75 | -0.50 | 44 | 8 | 145.00 | 12.15 | 13.30 | 12.75 | 0 | 0 | 0 |
June 21, 2024 | 0.34 | 0.60 | 0.55 | 0 | 53 | 0 | 150.00 | 17.05 | 17.80 | 17.30 | 0 | 20 | 0 |
June 21, 2024 | 0.03 | 0.37 | 0.42 | 0 | 25 | 0 | 155.00 | 21.90 | 22.80 | 22.25 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.30 | 0.30 | 0 | 9 | 0 | 160.00 | 26.90 | 27.80 | 27.25 | 0 | 7 | 0 |
June 21, 2024 | 0.02 | 0.25 | 0.27 | 0 | 0 | 0 | 165.00 | 31.90 | 32.80 | 32.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.22 | 0.23 | 0 | 27 | 0 | 170.00 | 36.90 | 37.80 | 37.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.20 | 0.21 | 0 | 85 | 0 | 180.00 | 46.90 | 47.80 | 47.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.21 | 0.21 | 0 | 22 | 0 | 190.00 | 56.90 | 57.80 | 57.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.21 | 0.21 | 0 | 12 | 0 | 200.00 | 66.90 | 67.75 | 67.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.21 | 0.21 | 0 | 2 | 0 | 210.00 | 76.90 | 77.80 | 77.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.20 | 0.21 | 0 | 3 | 0 | 220.00 | 86.90 | 87.75 | 87.30 | 0 | 0 | 0 |
July 19, 2024 | 33.55 | 34.65 | 34.85 | 0 | 0 | 0 | 100.00 | 0.02 | 0.42 | 0.42 | 0 | 0 | 0 |
July 19, 2024 | 24.20 | 25.00 | 25.65 | 0 | 0 | 0 | 110.00 | 0.41 | 0.70 | 0.65 | 0 | 3 | 0 |
July 19, 2024 | 19.55 | 20.60 | 20.95 | 0 | 0 | 0 | 115.00 | 0.75 | 1.05 | 1.00 | 0 | 20 | 0 |
July 19, 2024 | 15.00 | 15.85 | 16.55 | 0 | 0 | 0 | 120.00 | 1.25 | 1.65 | 1.60 | 0 | 2 | 0 |
July 19, 2024 | 10.90 | 12.15 | 12.60 | 0 | 0 | 0 | 125.00 | 2.25 | 2.65 | 2.55 | 0 | 9 | 0 |
July 19, 2024 | 7.70 | 8.40 | 8.80 | 0 | 0 | 0 | 130.00 | 3.75 | 4.25 | 4.10 | 0 | 18 | 0 |
July 19, 2024 | 5.05 | 5.50 | 5.65 | 0 | 21 | 0 | 135.00 | 5.95 | 6.45 | 6.25 | 0 | 0 | 0 |
July 19, 2024 | 2.90 | 3.35 | 3.55 | 0 | 4 | 0 | 140.00 | 8.95 | 9.45 | 9.20 | 0 | 22 | 0 |
July 19, 2024 | 1.40 | 1.80 | 1.90 | 0 | 22 | 0 | 145.00 | 12.20 | 13.55 | 13.00 | 0 | 0 | 0 |
July 19, 2024 | 0.60 | 0.90 | 1.00 | 0 | 13 | 0 | 150.00 | 17.00 | 17.95 | 17.40 | 0 | 0 | 0 |
July 19, 2024 | 0.24 | 0.48 | 0.55 | 0 | 41 | 0 | 155.00 | 21.85 | 22.85 | 22.30 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.33 | 0.35 | 0 | 23 | 0 | 160.00 | 26.85 | 27.85 | 27.30 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.37 | 0.29 | 0 | 10 | 0 | 165.00 | 31.85 | 32.85 | 32.30 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.31 | 0.32 | 0 | 11 | 0 | 170.00 | 36.85 | 37.85 | 37.30 | 0 | 0 | 0 |
August 16, 2024 | 33.60 | 34.95 | 35.45 | 0 | 0 | 0 | 100.00 | 0.30 | 0.55 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 24.15 | 25.40 | 25.95 | 0 | 0 | 0 | 110.00 | 0.95 | 1.25 | 1.20 | 0 | 30 | 0 |
August 16, 2024 | 19.65 | 20.85 | 21.35 | 0 | 0 | 0 | 115.00 | 1.50 | 1.75 | 1.75 | 0 | 1 | 0 |
August 16, 2024 | 15.55 | 16.55 | 17.10 | 0 | 1 | 0 | 120.00 | 2.25 | 2.65 | 2.60 | 0 | 4 | 0 |
August 16, 2024 | 11.35 | 12.60 | 13.10 | 0 | 0 | 0 | 125.00 | 3.50 | 3.95 | 3.80 | 0 | 20 | 0 |
August 16, 2024 | 8.60 | 9.00 | 9.20 | 0 | 2 | 0 | 130.00 | 5.20 | 5.75 | 5.65 | 0 | 3 | 0 |
August 16, 2024 | 5.80 | 6.20 | 6.45 | 0 | 0 | 0 | 135.00 | 7.50 | 8.10 | 7.90 | 0 | 0 | 0 |
August 16, 2024 | 3.70 | 4.10 | 4.20 | 0 | 16 | 0 | 140.00 | 10.60 | 11.10 | 10.85 | 0 | 2 | 0 |
August 16, 2024 | 2.15 | 2.50 | 2.65 | 0 | 0 | 0 | 145.00 | 13.95 | 14.80 | 14.60 | 0 | 0 | 0 |
August 16, 2024 | 1.20 | 1.50 | 1.20 | -0.35 | 5 | 1 | 150.00 | 17.75 | 18.90 | 18.45 | 0 | 0 | 0 |
August 16, 2024 | 0.50 | 0.85 | 0.90 | 0 | 8 | 0 | 155.00 | 22.05 | 23.35 | 22.85 | 0 | 27 | 0 |
August 16, 2024 | 0.16 | 0.55 | 0.55 | 0 | 13 | 0 | 160.00 | 26.85 | 28.00 | 27.50 | 0 | 0 | 0 |
September 20, 2024 | 33.65 | 35.00 | 35.60 | 0 | 0 | 0 | 100.00 | 0.38 | 0.70 | 0.65 | 0 | 277 | 0 |
September 20, 2024 | 24.30 | 25.60 | 26.00 | 0 | 1 | 0 | 110.00 | 1.05 | 1.45 | 1.50 | 0 | 37 | 0 |
September 20, 2024 | 20.15 | 21.20 | 21.70 | 0 | 0 | 0 | 115.00 | 1.80 | 2.15 | 2.10 | 0 | 1 | 0 |
September 20, 2024 | 15.80 | 16.85 | 17.50 | 0 | 0 | 0 | 120.00 | 2.75 | 3.15 | 3.10 | 0 | 13 | 0 |
September 20, 2024 | 12.25 | 13.10 | 13.60 | 0 | 0 | 0 | 125.00 | 4.10 | 4.50 | 4.40 | 0 | 11 | 0 |
September 20, 2024 | 9.25 | 9.90 | 10.15 | 0 | 1 | 0 | 130.00 | 5.80 | 6.40 | 6.15 | 0 | 41 | 0 |
September 20, 2024 | 6.50 | 7.15 | 7.35 | 0 | 14 | 0 | 135.00 | 8.10 | 8.80 | 8.55 | 0 | 11 | 0 |
September 20, 2024 | 4.50 | 4.90 | 5.10 | 0 | 340 | 0 | 140.00 | 10.95 | 11.75 | 11.45 | 0 | 34 | 0 |
September 20, 2024 | 2.80 | 3.30 | 3.50 | 0 | 10 | 0 | 145.00 | 14.10 | 15.40 | 15.05 | 0 | 0 | 0 |
September 20, 2024 | 1.70 | 2.15 | 2.25 | 0 | 14 | 0 | 150.00 | 18.15 | 19.20 | 18.95 | 0 | 20 | 0 |
September 20, 2024 | 0.95 | 1.35 | 1.45 | 0 | 0 | 0 | 155.00 | 22.20 | 23.70 | 23.05 | 0 | 0 | 0 |
September 20, 2024 | 0.46 | 0.90 | 0.90 | 0 | 573 | 0 | 160.00 | 26.85 | 28.30 | 27.60 | 0 | 2 | 0 |
September 20, 2024 | 0.02 | 0.49 | 0.40 | -0.09 | 51 | 4 | 170.00 | 36.55 | 38.15 | 37.65 | 0 | 5 | 0 |
September 20, 2024 | 0.01 | 0.42 | 0.43 | 0 | 58 | 0 | 180.00 | 46.55 | 47.85 | 47.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.33 | 0.33 | 0 | 1 | 0 | 200.00 | 66.55 | 67.85 | 68.30 | 0 | 0 | 0 |
October 18, 2024 | 24.65 | 26.00 | 26.45 | 0 | 0 | 0 | 110.00 | 1.30 | 1.80 | 1.70 | 0 | 0 | 0 |
October 18, 2024 | 20.40 | 21.70 | 22.20 | 0 | 0 | 0 | 115.00 | 2.10 | 2.50 | 2.40 | 0 | 0 | 0 |
October 18, 2024 | 16.45 | 17.70 | 17.95 | 0 | 0 | 0 | 120.00 | 3.05 | 3.55 | 3.50 | 0 | 0 | 0 |
October 18, 2024 | 13.00 | 14.10 | 14.55 | 0 | 0 | 0 | 125.00 | 4.40 | 5.00 | 4.90 | 0 | 0 | 0 |
October 18, 2024 | 9.90 | 10.70 | 10.95 | 0 | 0 | 0 | 130.00 | 6.25 | 6.90 | 6.70 | 0 | 0 | 0 |
October 18, 2024 | 7.25 | 8.00 | 8.35 | 0 | 0 | 0 | 135.00 | 8.50 | 9.30 | 9.05 | 0 | 0 | 0 |
October 18, 2024 | 5.20 | 5.75 | 5.95 | 0 | 1 | 0 | 140.00 | 11.35 | 12.20 | 11.90 | 0 | 0 | 0 |
October 18, 2024 | 3.50 | 4.10 | 4.25 | 0 | 1 | 0 | 145.00 | 14.35 | 15.60 | 15.25 | 0 | 0 | 0 |
October 18, 2024 | 2.10 | 2.75 | 2.85 | 0 | 0 | 0 | 150.00 | 18.15 | 19.60 | 19.25 | 0 | 0 | 0 |
October 18, 2024 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 160.00 | 27.10 | 28.25 | 27.80 | 0 | 0 | 0 |
December 20, 2024 | 34.00 | 35.40 | 35.85 | 0 | 27 | 0 | 100.00 | 1.00 | 1.45 | 1.40 | 0 | 344 | 0 |
December 20, 2024 | 25.05 | 26.50 | 26.85 | 0 | 0 | 0 | 110.00 | 2.10 | 2.60 | 2.60 | 0 | 2 | 0 |
December 20, 2024 | 17.20 | 18.55 | 19.00 | 0 | 7 | 0 | 120.00 | 4.40 | 4.85 | 4.75 | 0 | 73 | 0 |
December 20, 2024 | 11.10 | 11.95 | 12.20 | 0 | 6 | 0 | 130.00 | 7.90 | 8.50 | 8.30 | 0 | 58 | 0 |
December 20, 2024 | 6.45 | 7.10 | 7.30 | 0 | 9 | 0 | 140.00 | 12.85 | 13.65 | 13.50 | 0 | 60 | 0 |
December 20, 2024 | 3.30 | 3.85 | 4.00 | 0 | 39 | 0 | 150.00 | 19.55 | 20.55 | 20.30 | 0 | 1 | 0 |
December 20, 2024 | 2.20 | 2.80 | 2.90 | 0 | 0 | 0 | 155.00 | 23.45 | 24.80 | 24.25 | 0 | 10 | 0 |
December 20, 2024 | 1.50 | 2.00 | 2.00 | 0 | 22 | 0 | 160.00 | 27.60 | 29.10 | 28.40 | 0 | 2 | 0 |
December 20, 2024 | 0.50 | 0.90 | 1.00 | 0 | 26 | 0 | 170.00 | 36.60 | 38.10 | 37.75 | 0 | 2 | 0 |
December 20, 2024 | 0.07 | 0.50 | 0.50 | 0 | 17 | 0 | 180.00 | 46.85 | 48.25 | 47.75 | 0 | 0 | 0 |
March 21, 2025 | 34.15 | 35.40 | 35.75 | 0 | 0 | 0 | 100.00 | 1.70 | 2.15 | 2.10 | 0 | 15 | 0 |
March 21, 2025 | 25.60 | 27.10 | 27.15 | 0 | 3 | 0 | 110.00 | 3.30 | 3.90 | 3.75 | 0 | 2 | 0 |
March 21, 2025 | 18.15 | 19.35 | 19.60 | 0 | 1 | 0 | 120.00 | 5.70 | 6.30 | 6.30 | 0.05 | 19 | 2 |
March 21, 2025 | 12.30 | 13.30 | 13.65 | 0 | 20 | 0 | 130.00 | 9.60 | 10.15 | 10.00 | 0 | 27 | 0 |
March 21, 2025 | 7.90 | 8.50 | 8.65 | 0 | 12 | 0 | 140.00 | 14.55 | 15.40 | 15.25 | 0 | 0 | 0 |
March 21, 2025 | 4.80 | 5.10 | 5.25 | 0 | 1 | 0 | 150.00 | 20.90 | 22.10 | 21.75 | 0 | 0 | 0 |
March 21, 2025 | 2.50 | 2.95 | 3.15 | 0 | 20 | 0 | 160.00 | 28.35 | 29.95 | 29.55 | 0 | 2 | 0 |
March 21, 2025 | 0.41 | 0.90 | 1.00 | 0 | 30 | 0 | 180.00 | 46.70 | 47.95 | 47.65 | 0 | 0 | 0 |