L – Loblaw Companies Ltd.
Last update: May 4, 2024 at 2:30 a.m. (Real-time)
- Last price: 153.930
- Net change: -0.680
- Bid price: 153.700
- Ask price: 154.340
- 30-day historical volatility: 14.45%
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: 3,602
Volume: 10
|
Open interest: 896
Volume: 37
|
||||||||||||
May 17, 2024 | 53.85 | 54.50 | 54.50 | 0 | 0 | 0 | 100.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 48.85 | 49.45 | 49.45 | 0 | 0 | 0 | 105.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 43.90 | 44.40 | 44.40 | 0 | 0 | 0 | 110.00 | 0 | 0.05 | 0.05 | 0 | 10 | 0 |
May 17, 2024 | 38.90 | 39.40 | 39.40 | 0 | 0 | 0 | 115.00 | 0 | 0.03 | 0.03 | 0 | 80 | 0 |
May 17, 2024 | 34.00 | 34.45 | 34.45 | 0 | 0 | 0 | 120.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 29.00 | 29.40 | 29.40 | 0 | 2 | 0 | 125.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 24.00 | 24.45 | 24.45 | 0 | 9 | 0 | 130.00 | 0 | 0.06 | 0.06 | 0 | 20 | 0 |
May 17, 2024 | 19.00 | 19.45 | 19.45 | 0 | 49 | 0 | 135.00 | 0 | 0.06 | 0.06 | 0 | 5 | 0 |
May 17, 2024 | 14.05 | 14.45 | 14.45 | 0 | 909 | 0 | 140.00 | 0 | 0.10 | 0.10 | 0 | 43 | 0 |
May 17, 2024 | 9.10 | 9.55 | 9.55 | 0 | 34 | 0 | 145.00 | 0.02 | 0.23 | 0.23 | 0 | 31 | 0 |
May 17, 2024 | 4.50 | 4.95 | 4.95 | 0 | 30 | 0 | 150.00 | 0.41 | 0.60 | 0.60 | 0.10 | 80 | 3 |
May 17, 2024 | 1.25 | 1.50 | 1.50 | 0 | 511 | 0 | 155.00 | 2.00 | 2.20 | 2.20 | 0 | 2 | 1 |
May 17, 2024 | 0.55 | 0.85 | 0.85 | 0 | 783 | 0 | 157.00 | 3.30 | 3.80 | 3.80 | 0 | 0 | 0 |
May 17, 2024 | 0.08 | 0.31 | 0.31 | 0 | 11 | 0 | 160.00 | 5.80 | 6.40 | 6.40 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.07 | 0.07 | 0 | 16 | 0 | 165.00 | 10.80 | 11.30 | 11.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 170.00 | 15.80 | 16.30 | 16.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 180.00 | 25.80 | 26.30 | 26.30 | 0 | 0 | 0 |
June 21, 2024 | 64.15 | 64.60 | 64.60 | 0 | 23 | 0 | 90.00 | 0 | 0.05 | 0.05 | 0 | 41 | 0 |
June 21, 2024 | 59.20 | 59.65 | 59.65 | 0 | 0 | 0 | 95.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
June 21, 2024 | 54.20 | 54.70 | 54.70 | 0 | 0 | 0 | 100.00 | 0 | 0.06 | 0.06 | 0 | 10 | 0 |
June 21, 2024 | 49.25 | 49.70 | 49.70 | 0 | 0 | 0 | 105.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
June 21, 2024 | 44.25 | 44.75 | 44.75 | 0 | 13 | 0 | 110.00 | 0 | 0.07 | 0.07 | 0 | 51 | 0 |
June 21, 2024 | 39.35 | 39.75 | 39.75 | 0 | 2 | 0 | 115.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
June 21, 2024 | 34.40 | 34.80 | 34.80 | 0 | 3 | 0 | 120.00 | 0 | 0.07 | 0.07 | 0 | 41 | 0 |
June 21, 2024 | 29.40 | 29.85 | 29.85 | 0 | 0 | 0 | 125.00 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 |
June 21, 2024 | 24.45 | 24.90 | 24.90 | 0 | 8 | 0 | 130.00 | 0.01 | 0.14 | 0.14 | 0 | 7 | 0 |
June 21, 2024 | 19.55 | 20.00 | 20.00 | 0 | 10 | 0 | 135.00 | 0.08 | 0.25 | 0.25 | 0 | 0 | 0 |
June 21, 2024 | 14.70 | 15.15 | 15.15 | 0 | 39 | 0 | 140.00 | 0.26 | 0.45 | 0.45 | -0.06 | 87 | 1 |
June 21, 2024 | 10.05 | 10.55 | 10.55 | 0 | 84 | 0 | 145.00 | 0.60 | 0.80 | 0.80 | 0 | 31 | 0 |
June 21, 2024 | 5.95 | 6.35 | 6.35 | 0 | 8 | 0 | 150.00 | 1.50 | 1.70 | 1.70 | 0 | 3 | 0 |
June 21, 2024 | 2.80 | 3.25 | 3.25 | -1.00 | 550 | 10 | 155.00 | 3.35 | 3.70 | 3.70 | 0 | 0 | 0 |
June 21, 2024 | 1.05 | 1.35 | 1.35 | 0 | 3 | 0 | 160.00 | 6.60 | 7.05 | 7.05 | 0.80 | 0 | 10 |
June 21, 2024 | 0.26 | 0.49 | 0.49 | 0 | 0 | 0 | 165.00 | 10.85 | 11.35 | 11.35 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.17 | 0.17 | 0 | 0 | 0 | 170.00 | 15.80 | 16.30 | 16.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 180.00 | 25.80 | 26.30 | 26.30 | 0 | 0 | 0 |
July 19, 2024 | 44.35 | 44.85 | 44.85 | 0 | 0 | 0 | 110.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
July 19, 2024 | 39.40 | 39.90 | 39.90 | 0 | 0 | 0 | 115.00 | 0.01 | 0.07 | 0.07 | 0 | 0 | 0 |
July 19, 2024 | 34.50 | 34.95 | 34.95 | 0 | 0 | 0 | 120.00 | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 |
July 19, 2024 | 29.60 | 30.05 | 30.05 | 0 | 1 | 0 | 125.00 | 0.03 | 0.17 | 0.17 | 0 | 0 | 0 |
July 19, 2024 | 24.70 | 25.20 | 25.20 | 0 | 5 | 0 | 130.00 | 0.09 | 0.29 | 0.29 | 0 | 16 | 0 |
July 19, 2024 | 19.85 | 20.40 | 20.40 | 0 | 0 | 0 | 135.00 | 0.22 | 0.47 | 0.47 | 0 | 16 | 0 |
July 19, 2024 | 15.20 | 15.65 | 15.65 | 0 | 12 | 0 | 140.00 | 0.50 | 0.70 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 10.90 | 11.40 | 11.40 | 0 | 6 | 0 | 145.00 | 1.05 | 1.20 | 1.20 | 0 | 5 | 0 |
July 19, 2024 | 7.00 | 7.40 | 7.40 | 0 | 13 | 0 | 150.00 | 2.10 | 2.30 | 2.30 | -0.10 | 2 | 10 |
July 19, 2024 | 3.90 | 4.25 | 4.25 | 0 | 1 | 0 | 155.00 | 4.05 | 4.40 | 4.40 | 0 | 20 | 0 |
July 19, 2024 | 1.85 | 2.20 | 2.20 | 0 | 5 | 0 | 160.00 | 7.15 | 7.55 | 7.55 | 0 | 5 | 0 |
July 19, 2024 | 0.75 | 1.05 | 1.05 | 0 | 1 | 0 | 165.00 | 11.05 | 11.50 | 11.50 | 0 | 0 | 0 |
July 19, 2024 | 0.25 | 0.50 | 0.50 | 0 | 0 | 0 | 170.00 | 15.85 | 16.35 | 16.35 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.09 | 0.09 | 0 | 0 | 0 | 180.00 | 25.85 | 26.35 | 26.35 | 0 | 0 | 0 |
August 16, 2024 | 44.40 | 45.85 | 45.85 | 0 | 0 | 0 | 110.00 | 0.01 | 0.09 | 0.09 | 0 | 0 | 0 |
August 16, 2024 | 34.95 | 35.70 | 35.70 | 0 | 0 | 0 | 120.00 | 0.05 | 0.23 | 0.23 | 0 | 0 | 0 |
August 16, 2024 | 30.10 | 30.80 | 30.80 | 0 | 0 | 0 | 125.00 | 0.13 | 0.35 | 0.35 | 0 | 7 | 0 |
August 16, 2024 | 25.30 | 26.10 | 26.10 | 0 | 0 | 0 | 130.00 | 0.24 | 0.50 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 20.60 | 21.40 | 21.40 | 0 | 1 | 0 | 135.00 | 0.49 | 0.70 | 0.70 | 0 | 0 | 0 |
August 16, 2024 | 16.15 | 16.85 | 16.85 | 0 | 10 | 0 | 140.00 | 0.90 | 1.10 | 1.10 | 0 | 25 | 9 |
August 16, 2024 | 11.90 | 12.40 | 12.40 | 0 | 0 | 0 | 145.00 | 1.55 | 1.70 | 1.70 | -0.15 | 4 | 3 |
August 16, 2024 | 8.15 | 8.65 | 8.65 | 0 | 2 | 0 | 150.00 | 2.75 | 3.10 | 3.10 | 0 | 18 | 0 |
August 16, 2024 | 5.10 | 5.65 | 5.65 | 0 | 0 | 0 | 155.00 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 |
August 16, 2024 | 2.90 | 3.40 | 3.40 | 0 | 3 | 0 | 160.00 | 7.65 | 8.15 | 8.15 | 0 | 0 | 0 |
August 16, 2024 | 1.50 | 1.95 | 1.95 | 0 | 3 | 0 | 165.00 | 11.40 | 11.90 | 11.90 | 0 | 0 | 0 |
August 16, 2024 | 0.65 | 1.00 | 1.00 | 0 | 3 | 0 | 170.00 | 15.65 | 16.50 | 16.50 | 0 | 0 | 0 |
August 16, 2024 | 0.06 | 0.28 | 0.28 | 0 | 0 | 0 | 180.00 | 25.70 | 26.40 | 26.40 | 0 | 0 | 0 |
September 20, 2024 | 64.60 | 65.90 | 65.90 | 0 | 0 | 0 | 90.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
September 20, 2024 | 59.70 | 61.00 | 61.00 | 0 | 0 | 0 | 95.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
September 20, 2024 | 54.75 | 56.10 | 56.10 | 0 | 2 | 0 | 100.00 | 0.01 | 0.07 | 0.07 | 0 | 4 | 0 |
September 20, 2024 | 44.75 | 46.30 | 46.30 | 0 | 10 | 0 | 110.00 | 0.05 | 0.22 | 0.22 | 0 | 53 | 0 |
September 20, 2024 | 35.35 | 36.30 | 36.30 | 0 | 0 | 0 | 120.00 | 0.12 | 0.39 | 0.39 | 0 | 5 | 0 |
September 20, 2024 | 25.80 | 26.70 | 26.70 | 0 | 37 | 0 | 130.00 | 0.45 | 0.75 | 0.75 | 0 | 31 | 0 |
September 20, 2024 | 21.20 | 22.05 | 22.05 | 0 | 0 | 0 | 135.00 | 0.70 | 1.00 | 1.00 | 0 | 0 | 0 |
September 20, 2024 | 16.80 | 17.60 | 17.60 | 0 | 21 | 0 | 140.00 | 1.40 | 1.50 | 1.50 | 0 | 36 | 0 |
September 20, 2024 | 12.70 | 13.40 | 13.40 | 0 | 9 | 0 | 145.00 | 2.00 | 2.40 | 2.40 | 0 | 5 | 0 |
September 20, 2024 | 9.10 | 9.75 | 9.75 | 0 | 4 | 0 | 150.00 | 3.30 | 3.90 | 3.90 | 0 | 0 | 0 |
September 20, 2024 | 6.00 | 6.80 | 6.80 | 0 | 3 | 0 | 155.00 | 5.25 | 5.80 | 5.80 | 0 | 0 | 0 |
September 20, 2024 | 3.80 | 4.35 | 4.35 | 0 | 5 | 0 | 160.00 | 8.10 | 8.70 | 8.70 | 0 | 0 | 0 |
September 20, 2024 | 2.10 | 2.75 | 2.75 | 0 | 0 | 0 | 165.00 | 11.70 | 12.35 | 12.35 | 0 | 0 | 0 |
September 20, 2024 | 1.20 | 1.65 | 1.65 | 0 | 7 | 0 | 170.00 | 15.50 | 16.65 | 16.65 | 0 | 0 | 0 |
September 20, 2024 | 0.25 | 0.60 | 0.60 | 0 | 2 | 0 | 180.00 | 25.25 | 26.80 | 26.80 | 0 | 0 | 0 |
October 18, 2024 | 26.20 | 27.30 | 27.30 | 0 | 0 | 0 | 130.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
October 18, 2024 | 21.70 | 22.65 | 22.65 | 0 | 0 | 0 | 135.00 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 |
October 18, 2024 | 17.40 | 18.15 | 18.15 | 0 | 0 | 0 | 140.00 | 1.50 | 1.95 | 1.95 | 0 | 0 | 0 |
October 18, 2024 | 13.35 | 14.20 | 14.20 | 0 | 2 | 0 | 145.00 | 2.35 | 2.95 | 2.95 | 0 | 0 | 0 |
October 18, 2024 | 10.00 | 10.60 | 10.60 | 0 | 1 | 0 | 150.00 | 3.70 | 4.40 | 4.40 | 0 | 0 | 0 |
October 18, 2024 | 6.90 | 7.65 | 7.65 | 0 | 1 | 0 | 155.00 | 5.70 | 6.50 | 6.50 | 0 | 0 | 0 |
October 18, 2024 | 4.60 | 5.25 | 5.25 | 0 | 0 | 0 | 160.00 | 8.40 | 9.10 | 9.10 | 0 | 0 | 0 |
October 18, 2024 | 2.80 | 3.45 | 3.45 | 0 | 0 | 0 | 165.00 | 11.90 | 12.75 | 12.75 | 0 | 0 | 0 |
October 18, 2024 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 | 170.00 | 15.95 | 16.85 | 16.85 | 0 | 0 | 0 |
October 18, 2024 | 0.46 | 0.85 | 0.85 | 0 | 0 | 0 | 180.00 | 25.65 | 26.50 | 26.50 | 0 | 0 | 0 |
December 20, 2024 | 64.10 | 66.60 | 66.60 | 0 | 3 | 0 | 90.00 | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 |
December 20, 2024 | 54.45 | 57.15 | 57.15 | 0 | 3 | 0 | 100.00 | 0.01 | 0.23 | 0.23 | 0 | 5 | 0 |
December 20, 2024 | 45.75 | 47.55 | 47.55 | 0 | 0 | 0 | 110.00 | 0.11 | 0.42 | 0.42 | 0 | 0 | 0 |
December 20, 2024 | 36.60 | 37.70 | 37.70 | 0 | 4 | 0 | 120.00 | 0.50 | 0.80 | 0.80 | 0 | 25 | 0 |
December 20, 2024 | 27.50 | 28.65 | 28.65 | 0 | 5 | 0 | 130.00 | 0.90 | 1.40 | 1.40 | 0 | 27 | 0 |
December 20, 2024 | 18.95 | 19.80 | 19.80 | 0 | 103 | 0 | 140.00 | 2.15 | 2.75 | 2.75 | 0 | 5 | 0 |
December 20, 2024 | 11.65 | 12.55 | 12.55 | 0 | 39 | 0 | 150.00 | 4.65 | 5.40 | 5.40 | 0 | 26 | 0 |
December 20, 2024 | 6.30 | 7.05 | 7.05 | 0 | 29 | 0 | 160.00 | 9.25 | 10.00 | 10.00 | 0 | 0 | 0 |
December 20, 2024 | 3.00 | 3.55 | 3.55 | 0 | 32 | 0 | 170.00 | 16.10 | 17.35 | 17.35 | 0 | 0 | 0 |
December 20, 2024 | 1.20 | 1.60 | 1.60 | 0 | 100 | 0 | 180.00 | 25.10 | 26.65 | 26.65 | 0 | 0 | 0 |
March 21, 2025 | 37.75 | 38.95 | 38.95 | 0 | 3 | 0 | 120.00 | 0.70 | 1.20 | 1.20 | 0 | 11 | 0 |
March 21, 2025 | 28.75 | 30.15 | 30.15 | 0 | 0 | 0 | 130.00 | 1.60 | 2.10 | 2.10 | 0 | 1 | 0 |
March 21, 2025 | 20.65 | 22.15 | 22.15 | 0 | 0 | 0 | 140.00 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 |
March 21, 2025 | 13.75 | 15.00 | 15.00 | 0 | 0 | 0 | 150.00 | 5.65 | 6.70 | 6.70 | 0 | 0 | 0 |
March 21, 2025 | 8.60 | 9.55 | 9.55 | 0 | 8 | 0 | 160.00 | 9.85 | 11.00 | 11.00 | 0 | 2 | 0 |
March 21, 2025 | 4.90 | 5.65 | 5.65 | 0 | 0 | 0 | 170.00 | 16.75 | 17.90 | 17.90 | 0 | 0 | 0 |
March 21, 2025 | 2.40 | 3.15 | 3.15 | 0 | 6 | 0 | 180.00 | 25.40 | 26.80 | 26.80 | 0 | 0 | 0 |