The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
CTC – Canadian Tire Corporation Limited
Last update: April 20, 2024 at 12:11 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 15.48%
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: 2,852
Volume: 80
|
Open interest: 2,384
Volume: 53
|
||||||||||||
May 17, 2024 | 31.60 | 32.75 | 32.75 | 0 | 0 | 0 | 100.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 21.60 | 22.75 | 22.75 | 0 | 0 | 0 | 110.00 | 0.09 | 0.41 | 0.41 | 0 | 60 | 0 |
May 17, 2024 | 16.70 | 17.80 | 17.80 | 0 | 0 | 0 | 115.00 | 0.32 | 0.70 | 0.70 | 0 | 0 | 0 |
May 17, 2024 | 11.80 | 12.90 | 12.90 | 0 | 9 | 0 | 120.00 | 0.80 | 1.15 | 1.15 | 0 | 137 | 0 |
May 17, 2024 | 7.55 | 8.45 | 8.45 | 0 | 7 | 0 | 125.00 | 1.80 | 2.05 | 2.05 | -0.95 | 58 | 2 |
May 17, 2024 | 4.40 | 4.85 | 4.85 | 0.25 | 19 | 6 | 130.00 | 3.40 | 3.75 | 3.75 | 0 | 85 | 0 |
May 17, 2024 | 2.05 | 2.35 | 2.35 | 0.30 | 47 | 48 | 135.00 | 6.05 | 6.55 | 6.55 | -2.10 | 35 | 1 |
May 17, 2024 | 0.70 | 1.05 | 1.05 | 0.15 | 93 | 4 | 140.00 | 9.70 | 10.55 | 10.55 | 0 | 102 | 0 |
May 17, 2024 | 0.41 | 0.75 | 0.75 | 0 | 402 | 0 | 142.00 | 11.30 | 12.40 | 12.40 | 0 | 0 | 0 |
May 17, 2024 | 0.13 | 0.46 | 0.46 | 0 | 18 | 0 | 145.00 | 14.15 | 14.95 | 14.95 | 0 | 18 | 0 |
May 17, 2024 | 0.01 | 0.26 | 0.26 | 0 | 77 | 0 | 150.00 | 19.10 | 19.95 | 19.95 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0.40 | 0.40 | 0 | 28 | 0 | 155.00 | 24.00 | 25.05 | 25.05 | 0 | 73 | 0 |
May 17, 2024 | 0 | 0.39 | 0.39 | 0 | 7 | 0 | 160.00 | 28.95 | 29.95 | 29.95 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.37 | 0.37 | 0 | 25 | 0 | 165.00 | 33.95 | 34.65 | 34.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.38 | 0.38 | 0 | 25 | 0 | 170.00 | 38.95 | 39.80 | 39.80 | 0 | 2 | 0 |
June 21, 2024 | 31.80 | 32.60 | 32.60 | 0 | 0 | 0 | 100.00 | 0.02 | 0.38 | 0.38 | 0 | 180 | 0 |
June 21, 2024 | 21.50 | 22.65 | 22.65 | 0 | 0 | 0 | 110.00 | 0.36 | 0.70 | 0.70 | 0 | 127 | 0 |
June 21, 2024 | 16.95 | 17.90 | 17.90 | 0 | 0 | 0 | 115.00 | 0.75 | 1.05 | 1.05 | 0 | 0 | 0 |
June 21, 2024 | 12.65 | 13.50 | 13.50 | 0 | 11 | 0 | 120.00 | 1.50 | 1.75 | 1.75 | 0 | 214 | 0 |
June 21, 2024 | 8.75 | 9.60 | 9.60 | 0 | 0 | 0 | 125.00 | 2.60 | 3.00 | 3.00 | 0 | 20 | 0 |
June 21, 2024 | 5.65 | 6.35 | 6.35 | 0.85 | 6 | 1 | 130.00 | 4.40 | 4.95 | 4.95 | -1.20 | 30 | 1 |
June 21, 2024 | 3.35 | 3.90 | 3.90 | 0.35 | 34 | 5 | 135.00 | 6.80 | 7.45 | 7.45 | 0 | 53 | 0 |
June 21, 2024 | 1.80 | 2.10 | 2.10 | 0.20 | 408 | 1 | 140.00 | 10.20 | 11.00 | 11.00 | -1.55 | 43 | 3 |
June 21, 2024 | 0.80 | 1.10 | 1.10 | 0 | 24 | 0 | 145.00 | 14.40 | 15.60 | 15.60 | 0 | 0 | 0 |
June 21, 2024 | 0.30 | 0.60 | 0.60 | 0 | 37 | 0 | 150.00 | 19.15 | 20.05 | 20.05 | 0 | 20 | 0 |
June 21, 2024 | 0.04 | 0.44 | 0.44 | 0 | 25 | 0 | 155.00 | 24.10 | 24.90 | 24.90 | 0 | 10 | 10 |
June 21, 2024 | 0.02 | 0.31 | 0.31 | 0.02 | 9 | 1 | 160.00 | 29.10 | 29.90 | 29.90 | 0 | 10 | 0 |
June 21, 2024 | 0.02 | 0.31 | 0.31 | 0 | 0 | 0 | 165.00 | 34.10 | 35.25 | 35.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.24 | 0.24 | 0 | 27 | 0 | 170.00 | 39.10 | 40.25 | 40.25 | 0 | 9 | 0 |
June 21, 2024 | 0 | 0.22 | 0.22 | -0.02 | 80 | 5 | 180.00 | 49.05 | 50.20 | 50.20 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.22 | 0.22 | 0 | 22 | 0 | 190.00 | 59.05 | 59.85 | 59.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.22 | 0.22 | 0 | 12 | 0 | 200.00 | 69.05 | 70.15 | 70.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.22 | 0.22 | 0 | 2 | 0 | 210.00 | 79.00 | 80.15 | 80.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.21 | 0.21 | 0 | 3 | 0 | 220.00 | 89.00 | 89.90 | 89.90 | 0 | 0 | 0 |
July 19, 2024 | 31.75 | 32.70 | 32.70 | 0 | 0 | 0 | 100.00 | 0.11 | 0.49 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 22.15 | 23.00 | 23.00 | 0 | 0 | 0 | 110.00 | 0.55 | 0.95 | 0.95 | 0 | 3 | 0 |
July 19, 2024 | 17.50 | 18.50 | 18.50 | 0 | 0 | 0 | 115.00 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 |
July 19, 2024 | 13.25 | 14.35 | 14.35 | 0 | 0 | 0 | 120.00 | 1.90 | 2.25 | 2.25 | 0 | 2 | 0 |
July 19, 2024 | 9.75 | 10.65 | 10.65 | 0 | 0 | 0 | 125.00 | 3.10 | 3.50 | 3.50 | 0 | 9 | 0 |
July 19, 2024 | 6.85 | 7.35 | 7.35 | 0 | 0 | 0 | 130.00 | 5.00 | 5.40 | 5.40 | 0 | 17 | 0 |
July 19, 2024 | 4.35 | 4.85 | 4.85 | 0 | 20 | 0 | 135.00 | 7.40 | 8.05 | 8.05 | 0 | 0 | 0 |
July 19, 2024 | 2.50 | 3.00 | 3.00 | 0 | 2 | 0 | 140.00 | 10.35 | 11.35 | 11.35 | 0 | 10 | 0 |
July 19, 2024 | 1.30 | 1.70 | 1.70 | 0 | 14 | 0 | 145.00 | 14.40 | 15.80 | 15.80 | 0 | 0 | 0 |
July 19, 2024 | 0.55 | 0.95 | 0.95 | 0 | 12 | 0 | 150.00 | 19.15 | 20.15 | 20.15 | 0 | 0 | 0 |
July 19, 2024 | 0.23 | 0.60 | 0.60 | 0 | 28 | 0 | 155.00 | 24.05 | 25.00 | 25.00 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.40 | 0.40 | 0 | 3 | 0 | 160.00 | 29.05 | 30.10 | 30.10 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.35 | 0.35 | 0 | 10 | 0 | 165.00 | 34.00 | 35.60 | 35.60 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.32 | 0.32 | 0 | 11 | 0 | 170.00 | 39.00 | 40.60 | 40.60 | 0 | 0 | 0 |
August 16, 2024 | 31.75 | 32.75 | 32.75 | 0 | 0 | 0 | 100.00 | 0.41 | 0.80 | 0.80 | 0 | 0 | 0 |
August 16, 2024 | 22.25 | 23.25 | 23.25 | 0 | 0 | 0 | 110.00 | 1.20 | 1.55 | 1.55 | 0 | 30 | 0 |
August 16, 2024 | 18.00 | 18.85 | 18.85 | 0 | 0 | 0 | 115.00 | 2.00 | 2.25 | 2.25 | 0 | 1 | 0 |
August 16, 2024 | 13.90 | 14.80 | 14.80 | 0 | 1 | 0 | 120.00 | 3.10 | 3.50 | 3.50 | 0 | 4 | 0 |
August 16, 2024 | 10.50 | 11.15 | 11.15 | 0 | 0 | 0 | 125.00 | 4.70 | 4.90 | 4.90 | -0.95 | 10 | 10 |
August 16, 2024 | 7.50 | 8.05 | 8.05 | 0 | 2 | 0 | 130.00 | 6.50 | 7.00 | 7.00 | 0 | 3 | 0 |
August 16, 2024 | 5.10 | 5.55 | 5.55 | 0 | 0 | 0 | 135.00 | 9.20 | 9.45 | 9.45 | 0 | 0 | 0 |
August 16, 2024 | 3.20 | 3.65 | 3.65 | 0.45 | 11 | 5 | 140.00 | 12.10 | 12.70 | 12.70 | 0 | 2 | 0 |
August 16, 2024 | 2.00 | 2.35 | 2.35 | 0 | 0 | 0 | 145.00 | 15.75 | 16.55 | 16.55 | 0 | 0 | 0 |
August 16, 2024 | 1.10 | 1.45 | 1.45 | 0 | 2 | 0 | 150.00 | 19.95 | 20.60 | 20.60 | 0 | 0 | 0 |
August 16, 2024 | 0.50 | 0.90 | 0.90 | 0 | 2 | 0 | 155.00 | 24.45 | 26.20 | 26.20 | 0 | 0 | 0 |
August 16, 2024 | 0.16 | 0.55 | 0.55 | 0 | 2 | 3 | 160.00 | 29.15 | 30.95 | 30.95 | 0 | 0 | 0 |
September 20, 2024 | 30.95 | 32.85 | 32.85 | -0.75 | 1 | 1 | 100.00 | 0.50 | 0.90 | 0.90 | 0 | 277 | 0 |
September 20, 2024 | 22.55 | 23.60 | 23.60 | 0 | 1 | 0 | 110.00 | 1.60 | 1.80 | 1.80 | 0 | 37 | 0 |
September 20, 2024 | 18.40 | 19.35 | 19.35 | 0 | 0 | 0 | 115.00 | 2.30 | 2.70 | 2.70 | 0 | 0 | 0 |
September 20, 2024 | 14.50 | 15.40 | 15.40 | 0 | 0 | 0 | 120.00 | 3.60 | 3.90 | 3.90 | 0 | 9 | 0 |
September 20, 2024 | 11.25 | 11.90 | 11.90 | 0 | 0 | 0 | 125.00 | 5.10 | 5.40 | 5.40 | 0 | 7 | 0 |
September 20, 2024 | 8.30 | 8.90 | 8.90 | 0 | 1 | 0 | 130.00 | 7.10 | 7.60 | 7.60 | 0 | 41 | 0 |
September 20, 2024 | 5.75 | 6.45 | 6.45 | 0 | 11 | 0 | 135.00 | 9.70 | 10.25 | 10.25 | -0.75 | 6 | 1 |
September 20, 2024 | 4.00 | 4.45 | 4.45 | 0 | 340 | 0 | 140.00 | 12.50 | 13.30 | 13.30 | 0 | 34 | 0 |
September 20, 2024 | 2.60 | 3.00 | 3.00 | 0 | 0 | 0 | 145.00 | 16.10 | 17.35 | 17.35 | 0 | 0 | 0 |
September 20, 2024 | 1.60 | 1.90 | 1.90 | 0 | 14 | 0 | 150.00 | 20.15 | 21.35 | 21.35 | 0 | 20 | 0 |
September 20, 2024 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 | 155.00 | 24.50 | 25.70 | 25.70 | 0 | 0 | 0 |
September 20, 2024 | 0.50 | 0.90 | 0.90 | 0 | 572 | 0 | 160.00 | 29.15 | 30.85 | 30.85 | 0 | 2 | 0 |
September 20, 2024 | 0.10 | 0.50 | 0.50 | 0 | 43 | 0 | 170.00 | 38.95 | 40.05 | 40.05 | 0 | 5 | 0 |
September 20, 2024 | 0.01 | 0.40 | 0.40 | 0 | 58 | 0 | 180.00 | 48.95 | 50.10 | 50.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.37 | 0.37 | 0 | 1 | 0 | 200.00 | 68.90 | 70.05 | 70.05 | 0 | 0 | 0 |
October 18, 2024 | 22.85 | 24.00 | 24.00 | 0 | 0 | 0 | 110.00 | 1.80 | 2.20 | 2.20 | 0 | 0 | 0 |
October 18, 2024 | 18.50 | 19.90 | 19.90 | 0 | 0 | 0 | 115.00 | 2.60 | 3.05 | 3.05 | 0 | 0 | 0 |
October 18, 2024 | 15.05 | 16.10 | 16.10 | 0 | 0 | 0 | 120.00 | 3.90 | 4.30 | 4.30 | 0 | 0 | 0 |
October 18, 2024 | 11.75 | 12.60 | 12.60 | 0 | 0 | 0 | 125.00 | 5.40 | 5.90 | 5.90 | 0 | 0 | 0 |
October 18, 2024 | 8.90 | 9.70 | 9.70 | 0 | 0 | 0 | 130.00 | 7.50 | 8.15 | 8.15 | 0 | 0 | 0 |
October 18, 2024 | 6.45 | 7.25 | 7.25 | 0 | 0 | 0 | 135.00 | 10.10 | 10.70 | 10.70 | 0 | 0 | 0 |
October 18, 2024 | 4.70 | 5.15 | 5.15 | 0 | 0 | 0 | 140.00 | 12.85 | 13.70 | 13.70 | 0 | 0 | 0 |
October 18, 2024 | 3.10 | 3.65 | 3.65 | 0 | 0 | 0 | 145.00 | 16.40 | 17.60 | 17.60 | 0 | 0 | 0 |
October 18, 2024 | 2.10 | 2.50 | 2.50 | 0 | 0 | 0 | 150.00 | 20.35 | 21.75 | 21.75 | 0 | 0 | 0 |
December 20, 2024 | 32.25 | 33.25 | 33.25 | 0 | 27 | 0 | 100.00 | 1.30 | 1.70 | 1.70 | 0 | 344 | 0 |
December 20, 2024 | 23.25 | 24.50 | 24.50 | 0 | 0 | 0 | 110.00 | 2.70 | 3.05 | 3.05 | 0 | 2 | 0 |
December 20, 2024 | 15.80 | 17.00 | 17.00 | 0 | 7 | 0 | 120.00 | 5.20 | 5.60 | 5.60 | 0 | 71 | 0 |
December 20, 2024 | 10.05 | 10.80 | 10.80 | 0 | 6 | 0 | 130.00 | 9.20 | 9.65 | 9.65 | 0 | 46 | 0 |
December 20, 2024 | 5.65 | 6.45 | 6.45 | 0 | 9 | 0 | 140.00 | 14.40 | 15.15 | 15.15 | -0.90 | 64 | 5 |
December 20, 2024 | 2.90 | 3.50 | 3.50 | 0 | 38 | 0 | 150.00 | 21.30 | 22.35 | 22.35 | 0 | 1 | 0 |
December 20, 2024 | 2.10 | 2.50 | 2.50 | 0 | 0 | 0 | 155.00 | 25.35 | 27.35 | 27.35 | 0 | 0 | 10 |
December 20, 2024 | 1.30 | 1.80 | 1.80 | 0 | 21 | 0 | 160.00 | 29.65 | 31.00 | 31.00 | 0 | 2 | 0 |
December 20, 2024 | 0.49 | 0.90 | 0.90 | 0 | 26 | 0 | 170.00 | 39.00 | 39.85 | 39.85 | 0 | 2 | 0 |
December 20, 2024 | 0.10 | 0.50 | 0.50 | 0 | 17 | 0 | 180.00 | 48.80 | 50.65 | 50.65 | 0 | 0 | 0 |
March 21, 2025 | 32.35 | 33.55 | 33.55 | 0 | 0 | 0 | 100.00 | 2.10 | 2.40 | 2.40 | 0 | 9 | 0 |
March 21, 2025 | 24.00 | 25.20 | 25.20 | 0 | 3 | 0 | 110.00 | 3.90 | 4.40 | 4.40 | 0 | 2 | 0 |
March 21, 2025 | 16.80 | 18.00 | 18.00 | 0 | 1 | 0 | 120.00 | 6.70 | 7.25 | 7.25 | -1.00 | 14 | 5 |
March 21, 2025 | 11.05 | 12.10 | 12.10 | 0 | 20 | 0 | 130.00 | 10.60 | 11.30 | 11.30 | -1.60 | 0 | 5 |
March 21, 2025 | 7.00 | 7.80 | 7.80 | 0 | 12 | 0 | 140.00 | 16.10 | 17.15 | 17.15 | 0 | 0 | 0 |
March 21, 2025 | 4.20 | 4.70 | 4.70 | 0 | 1 | 0 | 150.00 | 22.55 | 23.75 | 23.75 | 0 | 0 | 0 |
March 21, 2025 | 2.10 | 2.85 | 2.85 | 0 | 10 | 0 | 160.00 | 30.50 | 31.70 | 31.70 | 0 | 2 | 0 |
March 21, 2025 | 0.40 | 0.90 | 0.90 | 0 | 10 | 0 | 180.00 | 48.85 | 49.95 | 49.95 | 0 | 0 | 0 |