CAR – Canadian Apartment Properties Real Estate Investment Trust
Last update: April 1, 2023 at 9:58 p.m. (Real-time)
- Last price: 47.410
- Net change: -0.090
- Bid price: 47.260
- Ask price: 47.620
- 30-day historical volatility: 16.53%
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: 3,867
Volume: 37
|
Open interest: 1,248
Volume: 14
|
||||||||||||
April 21, 2023 | 13.25 | 13.85 | 13.85 | 0 | 0 | 0 | 34.00 | 0 | 0.09 | 0.09 | 0 | 49 | 0 |
April 21, 2023 | 11.15 | 11.75 | 11.75 | 0 | 0 | 0 | 36.00 | 0 | 0.09 | 0.09 | 0 | 5 | 0 |
April 21, 2023 | 10.30 | 10.60 | 10.60 | 0 | 0 | 0 | 37.00 | 0 | 0.05 | 0.05 | 0 | 40 | 0 |
April 21, 2023 | 9.35 | 9.60 | 9.60 | 0 | 0 | 0 | 38.00 | 0 | 0.05 | 0.05 | 0 | 15 | 0 |
April 21, 2023 | 8.35 | 8.60 | 8.60 | 0 | 0 | 0 | 39.00 | 0 | 0.06 | 0.06 | 0 | 5 | 0 |
April 21, 2023 | 7.35 | 7.60 | 7.60 | 0 | 0 | 0 | 40.00 | 0 | 0.07 | 0.07 | 0 | 30 | 0 |
April 21, 2023 | 6.35 | 6.60 | 6.60 | 0 | 0 | 0 | 41.00 | 0 | 0.07 | 0.07 | 0 | 50 | 0 |
April 21, 2023 | 5.40 | 5.65 | 5.65 | 0 | 0 | 0 | 42.00 | 0 | 0.09 | 0.09 | 0 | 32 | 0 |
April 21, 2023 | 4.40 | 4.70 | 4.70 | 0 | 2 | 0 | 43.00 | 0.02 | 0.10 | 0.10 | 0 | 62 | 0 |
April 21, 2023 | 3.45 | 3.70 | 3.70 | 0 | 0 | 0 | 44.00 | 0.08 | 0.14 | 0.14 | 0 | 0 | 0 |
April 21, 2023 | 2.55 | 2.75 | 2.75 | 0 | 2 | 0 | 45.00 | 0.15 | 0.22 | 0.22 | 0 | 6 | 0 |
April 21, 2023 | 1.70 | 1.90 | 1.90 | 0 | 12 | 0 | 46.00 | 0.26 | 0.37 | 0.37 | 0 | 33 | 0 |
April 21, 2023 | 0.95 | 1.15 | 1.15 | 0 | 41 | 0 | 47.00 | 0.50 | 0.70 | 0.70 | 0 | 28 | 0 |
April 21, 2023 | 0.47 | 0.65 | 0.65 | 0 | 23 | 0 | 48.00 | 1.00 | 1.15 | 1.15 | 0 | 9 | 0 |
April 21, 2023 | 0.17 | 0.28 | 0.28 | 0 | 40 | 0 | 49.00 | 1.70 | 1.90 | 1.90 | 0 | 3 | 0 |
April 21, 2023 | 0.04 | 0.13 | 0.13 | 0 | 20 | 0 | 50.00 | 2.55 | 2.75 | 2.75 | 0 | 10 | 0 |
April 21, 2023 | 0 | 0.05 | 0.05 | 0 | 25 | 0 | 52.00 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.04 | 0.04 | 0 | 43 | 0 | 54.00 | 6.50 | 6.75 | 6.75 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 56.00 | 8.50 | 8.75 | 8.75 | 0 | 100 | 0 |
April 21, 2023 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 60.00 | 12.50 | 12.75 | 12.75 | 0 | 0 | 0 |
May 19, 2023 | 9.35 | 9.70 | 9.70 | 0 | 0 | 0 | 38.00 | 0.01 | 0.09 | 0.09 | 0 | 10 | 0 |
May 19, 2023 | 8.40 | 8.75 | 8.75 | 0 | 0 | 0 | 39.00 | 0.02 | 0.10 | 0.10 | 0 | 5 | 0 |
May 19, 2023 | 7.45 | 7.75 | 7.75 | 0 | 0 | 0 | 40.00 | 0.04 | 0.10 | 0.10 | 0 | 0 | 0 |
May 19, 2023 | 6.45 | 6.80 | 6.80 | 0 | 0 | 0 | 41.00 | 0.07 | 0.15 | 0.15 | 0 | 10 | 0 |
May 19, 2023 | 5.50 | 5.85 | 5.85 | 0 | 2 | 0 | 42.00 | 0.13 | 0.20 | 0.20 | 0 | 22 | 0 |
May 19, 2023 | 4.55 | 4.95 | 4.95 | 0 | 0 | 0 | 43.00 | 0.19 | 0.28 | 0.28 | 0 | 0 | 0 |
May 19, 2023 | 3.75 | 3.95 | 3.95 | 0 | 3 | 0 | 44.00 | 0.29 | 0.37 | 0.37 | 0 | 1 | 0 |
May 19, 2023 | 2.90 | 3.10 | 3.10 | 0 | 10 | 0 | 45.00 | 0.43 | 0.55 | 0.55 | 0 | 0 | 0 |
May 19, 2023 | 2.15 | 2.35 | 2.35 | 0 | 76 | 17 | 46.00 | 0.65 | 0.80 | 0.80 | 0 | 3 | 0 |
May 19, 2023 | 1.50 | 1.70 | 1.70 | 0 | 0 | 0 | 47.00 | 1.00 | 1.15 | 1.15 | -0.15 | 21 | 1 |
May 19, 2023 | 0.95 | 1.15 | 1.15 | 0 | 8 | 0 | 48.00 | 1.45 | 1.65 | 1.65 | 0 | 2 | 0 |
May 19, 2023 | 0.55 | 0.75 | 0.75 | 0 | 23 | 0 | 49.00 | 2.05 | 2.25 | 2.25 | 0 | 0 | 0 |
May 19, 2023 | 0.33 | 0.44 | 0.44 | 0 | 2,118 | 0 | 50.00 | 2.80 | 3.00 | 3.00 | 0 | 0 | 0 |
May 19, 2023 | 0.07 | 0.15 | 0.15 | 0 | 509 | 0 | 52.00 | 4.50 | 4.85 | 4.85 | 0 | 0 | 0 |
May 19, 2023 | 0.01 | 0.07 | 0.07 | 0 | 18 | 0 | 54.00 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
May 19, 2023 | 0 | 0.05 | 0.05 | 0 | 16 | 5 | 56.00 | 8.50 | 8.80 | 8.80 | 0 | 0 | 0 |
May 19, 2023 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 60.00 | 12.50 | 12.80 | 12.80 | 0 | 0 | 0 |
June 16, 2023 | 12.40 | 12.65 | 12.65 | 0 | 31 | 0 | 35.00 | 0.05 | 0.08 | 0.08 | -0.03 | 15 | 10 |
June 16, 2023 | 11.45 | 11.70 | 11.70 | 0 | 0 | 0 | 36.00 | 0.05 | 0.10 | 0.10 | 0 | 5 | 0 |
June 16, 2023 | 9.50 | 9.75 | 9.75 | 0 | 5 | 0 | 38.00 | 0.06 | 0.15 | 0.15 | 0 | 19 | 0 |
June 16, 2023 | 8.50 | 8.75 | 8.75 | 0 | 0 | 0 | 39.00 | 0.08 | 0.15 | 0.15 | 0 | 0 | 0 |
June 16, 2023 | 7.55 | 7.80 | 7.80 | 0 | 7 | 0 | 40.00 | 0.12 | 0.20 | 0.20 | 0 | 110 | 0 |
June 16, 2023 | 6.60 | 6.90 | 6.90 | 0 | 0 | 0 | 41.00 | 0.19 | 0.25 | 0.25 | 0 | 0 | 0 |
June 16, 2023 | 5.70 | 5.95 | 5.95 | 0 | 0 | 0 | 42.00 | 0.27 | 0.33 | 0.33 | 0 | 16 | 0 |
June 16, 2023 | 4.85 | 5.05 | 5.05 | 0 | 0 | 0 | 43.00 | 0.36 | 0.44 | 0.44 | 0 | 0 | 0 |
June 16, 2023 | 4.00 | 4.20 | 4.20 | 0 | 12 | 0 | 44.00 | 0.50 | 0.65 | 0.65 | 0 | 14 | 0 |
June 16, 2023 | 3.20 | 3.45 | 3.45 | 0 | 1 | 0 | 45.00 | 0.70 | 0.85 | 0.85 | 0 | 2 | 0 |
June 16, 2023 | 2.50 | 2.70 | 2.70 | 0 | 31 | 0 | 46.00 | 0.95 | 1.10 | 1.10 | 0 | 9 | 0 |
June 16, 2023 | 1.85 | 2.05 | 2.05 | 0 | 3 | 0 | 47.00 | 1.35 | 1.50 | 1.50 | 0 | 1 | 0 |
June 16, 2023 | 1.35 | 1.55 | 1.55 | 0 | 35 | 0 | 48.00 | 1.80 | 2.00 | 2.00 | 0 | 3 | 0 |
June 16, 2023 | 0.90 | 1.10 | 1.10 | 0 | 6 | 0 | 49.00 | 2.40 | 2.55 | 2.55 | 0 | 2 | 0 |
June 16, 2023 | 0.60 | 0.80 | 0.80 | 0 | 36 | 0 | 50.00 | 3.05 | 3.25 | 3.25 | 0 | 10 | 0 |
June 16, 2023 | 0.24 | 0.33 | 0.33 | -0.10 | 2 | 8 | 52.00 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
June 16, 2023 | 0.07 | 0.14 | 0.14 | 0 | 2 | 0 | 54.00 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
June 16, 2023 | 0.02 | 0.12 | 0.12 | 0 | 54 | 0 | 55.00 | 7.50 | 7.75 | 7.75 | 0 | 7 | 0 |
June 16, 2023 | 0.01 | 0.08 | 0.08 | 0 | 5 | 0 | 56.00 | 8.50 | 8.75 | 8.75 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.04 | 0.04 | 0 | 32 | 0 | 60.00 | 12.50 | 12.75 | 12.75 | 0 | 0 | 0 |
July 21, 2023 | 5.95 | 6.20 | 6.20 | 0 | 0 | 0 | 42.00 | 0.42 | 0.55 | 0.55 | 0 | 10 | 0 |
July 21, 2023 | 5.10 | 5.35 | 5.35 | 0 | 0 | 0 | 43.00 | 0.55 | 0.70 | 0.70 | 0 | 0 | 0 |
July 21, 2023 | 4.30 | 4.55 | 4.55 | 0 | 0 | 0 | 44.00 | 0.70 | 0.90 | 0.90 | 0 | 10 | 0 |
July 21, 2023 | 3.55 | 3.80 | 3.80 | 0 | 0 | 0 | 45.00 | 0.95 | 1.15 | 1.15 | 0 | 0 | 0 |
July 21, 2023 | 2.90 | 3.15 | 3.15 | 0 | 0 | 0 | 46.00 | 1.25 | 1.50 | 1.50 | 0 | 0 | 0 |
July 21, 2023 | 2.25 | 2.50 | 2.50 | 0 | 0 | 0 | 47.00 | 1.65 | 1.85 | 1.85 | 0 | 2 | 0 |
July 21, 2023 | 1.75 | 1.95 | 1.95 | 0 | 0 | 0 | 48.00 | 2.10 | 2.35 | 2.35 | 0 | 0 | 0 |
July 21, 2023 | 1.30 | 1.50 | 1.50 | 0 | 0 | 0 | 49.00 | 2.65 | 2.90 | 2.90 | 0 | 0 | 0 |
July 21, 2023 | 0.95 | 1.15 | 1.15 | 0 | 8 | 0 | 50.00 | 3.30 | 3.55 | 3.55 | 0 | 0 | 0 |
July 21, 2023 | 0.47 | 0.65 | 0.65 | 0 | 3 | 0 | 52.00 | 4.85 | 5.10 | 5.10 | 0 | 0 | 0 |
July 21, 2023 | 0.20 | 0.31 | 0.31 | 0 | 32 | 0 | 54.00 | 6.55 | 6.90 | 6.90 | 0 | 0 | 0 |
July 21, 2023 | 0.07 | 0.17 | 0.17 | 0 | 6 | 0 | 56.00 | 8.50 | 8.80 | 8.80 | 0 | 0 | 0 |
July 21, 2023 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 | 60.00 | 12.50 | 12.80 | 12.80 | 0 | 0 | 0 |
August 18, 2023 | 6.10 | 6.45 | 6.45 | 0 | 0 | 0 | 42.00 | 0.55 | 0.75 | 0.75 | 0 | 0 | 0 |
August 18, 2023 | 5.35 | 5.60 | 5.60 | 0 | 0 | 0 | 43.00 | 0.70 | 0.90 | 0.90 | 0 | 0 | 0 |
August 18, 2023 | 4.55 | 4.85 | 4.85 | 0 | 0 | 0 | 44.00 | 0.90 | 1.15 | 1.15 | 0 | 0 | 0 |
August 18, 2023 | 3.85 | 4.10 | 4.10 | 0 | 0 | 0 | 45.00 | 1.20 | 1.40 | 1.40 | 0 | 0 | 0 |
August 18, 2023 | 3.15 | 3.45 | 3.45 | 0 | 0 | 0 | 46.00 | 1.50 | 1.75 | 1.75 | 0 | 10 | 0 |
August 18, 2023 | 2.55 | 2.85 | 2.85 | 0 | 0 | 0 | 47.00 | 1.90 | 2.15 | 2.15 | 0 | 0 | 0 |
August 18, 2023 | 2.05 | 2.30 | 2.30 | 0 | 0 | 0 | 48.00 | 2.35 | 2.65 | 2.65 | 0 | 0 | 0 |
August 18, 2023 | 1.60 | 1.85 | 1.85 | 0 | 0 | 0 | 49.00 | 2.90 | 3.20 | 3.20 | 0 | 0 | 0 |
August 18, 2023 | 1.25 | 1.45 | 1.45 | 0 | 0 | 0 | 50.00 | 3.55 | 3.80 | 3.80 | 0 | 0 | 0 |
August 18, 2023 | 0.70 | 0.90 | 0.90 | 0 | 1 | 0 | 52.00 | 5.00 | 5.25 | 5.25 | 0 | 0 | 0 |
August 18, 2023 | 0.35 | 0.49 | 0.49 | 0 | 0 | 0 | 54.00 | 6.70 | 6.95 | 6.95 | 0 | 0 | 0 |
August 18, 2023 | 0.16 | 0.30 | 0.30 | 0 | 0 | 5 | 56.00 | 8.50 | 8.85 | 8.85 | 0 | 0 | 0 |
August 18, 2023 | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 | 60.00 | 12.45 | 12.80 | 12.80 | 0 | 0 | 0 |
September 15, 2023 | 12.50 | 12.95 | 12.95 | 0 | 15 | 0 | 35.00 | 0.10 | 0.20 | 0.20 | 0 | 28 | 0 |
September 15, 2023 | 11.60 | 12.00 | 12.00 | 0 | 0 | 0 | 36.00 | 0.13 | 0.20 | 0.20 | 0 | 10 | 0 |
September 15, 2023 | 9.75 | 10.15 | 10.15 | 0 | 0 | 0 | 38.00 | 0.27 | 0.35 | 0.35 | 0 | 4 | 0 |
September 15, 2023 | 7.95 | 8.30 | 8.30 | 0 | 0 | 0 | 40.00 | 0.44 | 0.55 | 0.55 | 0 | 35 | 0 |
September 15, 2023 | 6.30 | 6.60 | 6.60 | 0 | 1 | 0 | 42.00 | 0.70 | 0.90 | 0.90 | 0 | 21 | 0 |
September 15, 2023 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 | 43.00 | 0.85 | 1.10 | 1.10 | -0.10 | 3 | 3 |
September 15, 2023 | 4.80 | 5.10 | 5.10 | 0 | 48 | 0 | 44.00 | 1.10 | 1.30 | 1.30 | 0 | 15 | 0 |
September 15, 2023 | 4.05 | 4.40 | 4.40 | 0 | 7 | 0 | 45.00 | 1.35 | 1.65 | 1.65 | 0 | 2 | 0 |
September 15, 2023 | 3.40 | 3.75 | 3.75 | 0 | 7 | 0 | 46.00 | 1.70 | 2.00 | 2.00 | 0 | 0 | 0 |
September 15, 2023 | 2.80 | 3.15 | 3.15 | 0 | 0 | 0 | 47.00 | 2.10 | 2.40 | 2.40 | 0 | 0 | 0 |
September 15, 2023 | 2.30 | 2.60 | 2.60 | 0 | 19 | 0 | 48.00 | 2.55 | 2.85 | 2.85 | 0 | 0 | 0 |
September 15, 2023 | 1.85 | 2.15 | 2.15 | 0 | 0 | 0 | 49.00 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
September 15, 2023 | 1.45 | 1.75 | 1.75 | 0 | 44 | 0 | 50.00 | 3.70 | 4.00 | 4.00 | 0 | 25 | 0 |
September 15, 2023 | 0.85 | 1.10 | 1.10 | 0 | 0 | 0 | 52.00 | 5.10 | 5.45 | 5.45 | 0 | 0 | 0 |
September 15, 2023 | 0.37 | 0.55 | 0.55 | 0 | 9 | 0 | 55.00 | 7.60 | 8.00 | 8.00 | 0 | 3 | 0 |
September 15, 2023 | 0.05 | 0.15 | 0.15 | 0 | 4 | 0 | 60.00 | 12.45 | 12.85 | 12.85 | 0 | 0 | 0 |
September 15, 2023 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 70.00 | 22.45 | 22.85 | 22.85 | 0 | 0 | 0 |
December 15, 2023 | 12.70 | 13.20 | 13.20 | 0 | 0 | 0 | 35.00 | 0.27 | 0.35 | 0.35 | 0 | 49 | 0 |
December 15, 2023 | 10.00 | 10.50 | 10.50 | 0 | 0 | 0 | 38.00 | 0.50 | 0.65 | 0.65 | 0 | 28 | 0 |
December 15, 2023 | 8.35 | 8.85 | 8.85 | 0 | 0 | 0 | 40.00 | 0.75 | 0.95 | 0.95 | 0 | 54 | 0 |
December 15, 2023 | 6.80 | 7.25 | 7.25 | 0 | 10 | 0 | 42.00 | 1.10 | 1.40 | 1.40 | 0 | 32 | 0 |
December 15, 2023 | 5.40 | 5.80 | 5.80 | 0 | 4 | 0 | 44.00 | 1.60 | 1.90 | 1.90 | 0 | 26 | 0 |
December 15, 2023 | 4.75 | 5.15 | 5.15 | 0 | 0 | 0 | 45.00 | 1.90 | 2.25 | 2.25 | 0 | 28 | 0 |
December 15, 2023 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 | 46.00 | 2.25 | 2.60 | 2.60 | 0 | 15 | 0 |
December 15, 2023 | 3.05 | 3.40 | 3.40 | 0 | 43 | 0 | 48.00 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
December 15, 2023 | 2.15 | 2.50 | 2.50 | -0.05 | 60 | 1 | 50.00 | 4.25 | 4.60 | 4.60 | 0 | 15 | 0 |
December 15, 2023 | 0.80 | 1.10 | 1.10 | 0 | 81 | 0 | 55.00 | 7.90 | 8.25 | 8.25 | 0 | 0 | 0 |
December 15, 2023 | 0.23 | 0.44 | 0.44 | 0 | 33 | 0 | 60.00 | 12.40 | 12.90 | 12.90 | 0 | 0 | 0 |
December 15, 2023 | 0.01 | 0.08 | 0.08 | 0 | 10 | 0 | 70.00 | 22.40 | 22.90 | 22.90 | 0 | 0 | 0 |
March 15, 2024 | 8.70 | 9.30 | 9.30 | 0 | 0 | 0 | 40.00 | 0.95 | 1.40 | 1.40 | 0 | 20 | 0 |
March 15, 2024 | 7.15 | 7.85 | 7.85 | 0 | 0 | 0 | 42.00 | 1.40 | 1.85 | 1.85 | 0 | 1 | 0 |
March 15, 2024 | 5.80 | 6.45 | 6.45 | 0 | 0 | 0 | 44.00 | 1.95 | 2.40 | 2.40 | 0 | 0 | 0 |
March 15, 2024 | 4.55 | 5.15 | 5.15 | 0 | 18 | 0 | 46.00 | 2.55 | 3.10 | 3.10 | 0 | 18 | 0 |
March 15, 2024 | 3.45 | 4.15 | 4.15 | 0 | 1 | 0 | 48.00 | 3.45 | 4.00 | 4.00 | 0 | 0 | 0 |
March 15, 2024 | 2.60 | 3.20 | 3.20 | -0.50 | 40 | 1 | 50.00 | 4.55 | 5.10 | 5.10 | 0 | 20 | 0 |
March 15, 2024 | 1.20 | 1.35 | 1.35 | 0 | 20 | 0 | 55.00 | 8.10 | 8.65 | 8.65 | 0 | 0 | 0 |
March 15, 2024 | 0.42 | 0.75 | 0.75 | 0 | 90 | 0 | 60.00 | 12.50 | 13.00 | 13.00 | 0 | 0 | 0 |