CTC – Canadian Tire Corporation Limited
Last update: September 7, 2025 at 7:03 a.m. (Real-time)
- Last price: 169.970
- Net change: 0.840
- Bid price: 168.950
- Ask price: 170.490
- 30-day historical volatility: 36.30%
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: 3,451
Volume: 41
|
Open interest: 2,678
Volume: 3
|
||||||||||||
September 19, 2025 | 69.65 | 70.50 | 70.50 | 0 | 0 | 0 | 100.00 | 0 | 0.25 | 0.25 | 0 | 10 | 0 |
September 19, 2025 | 49.65 | 50.50 | 50.50 | 0 | 0 | 0 | 120.00 | 0 | 0.25 | 0.25 | 0 | 128 | 0 |
September 19, 2025 | 44.65 | 45.65 | 45.65 | 0 | 0 | 0 | 125.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 39.65 | 40.65 | 40.65 | 0 | 0 | 0 | 130.00 | 0 | 0.25 | 0.25 | 0 | 14 | 0 |
September 19, 2025 | 34.70 | 35.65 | 35.65 | 0 | 2 | 0 | 135.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 29.70 | 30.50 | 30.50 | 0 | 1 | 0 | 140.00 | 0 | 0.25 | 0.25 | 0 | 33 | 0 |
September 19, 2025 | 24.70 | 25.55 | 25.50 | 0 | 0 | 0 | 145.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 19.80 | 20.60 | 20.60 | 0 | 10 | 0 | 150.00 | 0 | 0.26 | 0.26 | 0 | 1,384 | 0 |
September 19, 2025 | 14.70 | 15.60 | 15.60 | 0 | 10 | 0 | 155.00 | 0.01 | 0.36 | 0.36 | 0 | 61 | 0 |
September 19, 2025 | 9.85 | 10.80 | 10.80 | 0 | 2 | 0 | 160.00 | 0.02 | 0.37 | 0.37 | 0 | 57 | 0 |
September 19, 2025 | 5.35 | 6.00 | 6.00 | 0 | 80 | 0 | 165.00 | 0.41 | 0.75 | 0.75 | 0 | 61 | 0 |
September 19, 2025 | 2.05 | 2.40 | 2.40 | 0 | 731 | 0 | 170.00 | 1.85 | 2.40 | 2.40 | 0 | 71 | 0 |
September 19, 2025 | 0.27 | 0.65 | 0.65 | 0 | 448 | 0 | 175.00 | 4.95 | 5.55 | 5.55 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0.14 | 0.14 | 0 | 161 | 0 | 180.00 | 9.65 | 10.30 | 10.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.36 | 0.36 | 0 | 23 | 0 | 185.00 | 14.15 | 15.30 | 15.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.34 | 0.34 | 0 | 19 | 0 | 190.00 | 19.10 | 20.30 | 20.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.25 | 0.25 | 0 | 5 | 0 | 195.00 | 24.10 | 25.30 | 25.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.25 | 0.25 | 0 | 92 | 0 | 200.00 | 28.60 | 30.30 | 30.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.25 | 0.25 | 0 | 1 | 0 | 205.00 | 34.10 | 35.30 | 35.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.25 | 0.25 | 0 | 2 | 0 | 210.00 | 39.10 | 40.30 | 40.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 220.00 | 48.60 | 50.30 | 50.30 | 0 | 0 | 0 |
October 17, 2025 | 49.95 | 50.95 | 50.95 | 0 | 0 | 0 | 120.00 | 0.01 | 0.31 | 0.31 | 0 | 2 | 0 |
October 17, 2025 | 40.00 | 41.05 | 41.05 | 0 | 0 | 0 | 130.00 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 |
October 17, 2025 | 35.05 | 36.10 | 36.10 | 0 | 0 | 0 | 135.00 | 0 | 0.25 | 0.25 | 0 | 2 | 0 |
October 17, 2025 | 29.95 | 30.90 | 30.90 | 0 | 0 | 0 | 140.00 | 0.01 | 0.34 | 0.34 | 0 | 10 | 0 |
October 17, 2025 | 25.10 | 26.15 | 26.15 | 0 | 0 | 0 | 145.00 | 0 | 0.44 | 0.44 | 0 | 12 | 0 |
October 17, 2025 | 20.25 | 21.25 | 21.25 | 0 | 3 | 0 | 150.00 | 0.15 | 0.50 | 0.50 | 0 | 22 | 0 |
October 17, 2025 | 15.65 | 16.60 | 16.60 | 0 | 10 | 0 | 155.00 | 0.19 | 0.65 | 0.65 | 0 | 20 | 0 |
October 17, 2025 | 10.90 | 12.20 | 12.20 | 0 | 55 | 0 | 160.00 | 0.75 | 1.15 | 1.15 | 0 | 48 | 0 |
October 17, 2025 | 7.00 | 7.75 | 7.75 | 0 | 6 | 0 | 165.00 | 1.65 | 2.10 | 2.10 | 0 | 15 | 0 |
October 17, 2025 | 3.75 | 4.55 | 4.55 | 0 | 6 | 0 | 170.00 | 3.30 | 4.00 | 4.00 | 0 | 15 | 0 |
October 17, 2025 | 1.70 | 2.20 | 2.20 | 0 | 11 | 0 | 175.00 | 5.90 | 6.85 | 6.85 | 0 | 32 | 0 |
October 17, 2025 | 0.50 | 0.95 | 0.95 | -0.10 | 11 | 1 | 180.00 | 9.80 | 10.85 | 10.85 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 185.00 | 14.10 | 15.25 | 15.25 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.47 | 0.47 | 0 | 11 | 0 | 190.00 | 19.10 | 20.35 | 20.35 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.35 | 0.35 | 0 | 10 | 0 | 195.00 | 24.10 | 26.20 | 26.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.31 | 0.31 | 0 | 22 | 0 | 200.00 | 29.05 | 30.35 | 30.35 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 205.00 | 33.60 | 35.35 | 35.35 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.29 | 0.29 | 0 | 1 | 0 | 210.00 | 38.60 | 40.35 | 40.35 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 220.00 | 48.60 | 50.35 | 50.35 | 0 | 0 | 0 |
November 21, 2025 | 30.50 | 31.50 | 31.50 | 0 | 0 | 0 | 140.00 | 0.36 | 0.75 | 0.75 | 0 | 10 | 3 |
November 21, 2025 | 25.70 | 26.70 | 26.70 | 0 | 0 | 0 | 145.00 | 0.60 | 1.00 | 1.00 | 0 | 17 | 0 |
November 21, 2025 | 21.05 | 22.05 | 22.05 | 0 | 22 | 0 | 150.00 | 1.05 | 1.45 | 1.45 | 0 | 53 | 0 |
November 21, 2025 | 16.60 | 17.50 | 17.50 | -0.65 | 1 | 10 | 155.00 | 1.70 | 2.20 | 2.20 | 0 | 22 | 0 |
November 21, 2025 | 12.45 | 13.45 | 13.45 | 0 | 0 | 0 | 160.00 | 2.80 | 3.45 | 3.45 | 0 | 14 | 0 |
November 21, 2025 | 8.80 | 9.75 | 9.75 | 0 | 21 | 0 | 165.00 | 4.35 | 5.00 | 5.00 | 0 | 2 | 0 |
November 21, 2025 | 5.85 | 6.65 | 6.65 | 0 | 2 | 0 | 170.00 | 6.35 | 7.20 | 7.20 | 0 | 1 | 0 |
November 21, 2025 | 3.75 | 4.35 | 4.35 | 0 | 24 | 0 | 175.00 | 9.20 | 10.05 | 10.05 | 0 | 0 | 0 |
November 21, 2025 | 2.15 | 2.65 | 2.65 | 0 | 41 | 0 | 180.00 | 12.55 | 13.45 | 13.50 | 0 | 0 | 0 |
November 21, 2025 | 1.10 | 1.60 | 1.60 | 0 | 38 | 0 | 185.00 | 16.60 | 17.70 | 17.70 | 0 | 0 | 0 |
November 21, 2025 | 0.46 | 0.95 | 0.95 | 0 | 2 | 0 | 190.00 | 21.00 | 22.15 | 22.15 | 0 | 100 | 0 |
November 21, 2025 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 | 195.00 | 24.95 | 27.35 | 27.35 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.50 | 0.50 | 0 | 22 | 0 | 200.00 | 29.80 | 31.50 | 31.50 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.47 | 0.47 | 0 | 1 | 0 | 205.00 | 34.65 | 36.40 | 36.45 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.44 | 0.44 | 0 | 0 | 0 | 210.00 | 39.60 | 41.35 | 41.40 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.41 | 0.41 | 0 | 0 | 0 | 220.00 | 49.60 | 51.30 | 51.30 | 0 | 0 | 0 |
December 19, 2025 | 69.85 | 71.05 | 71.05 | 0 | 0 | 0 | 100.00 | 0 | 0.41 | 0.41 | 0 | 46 | 0 |
December 19, 2025 | 50.25 | 51.30 | 51.30 | 0 | 0 | 0 | 120.00 | 0.01 | 0.50 | 0.50 | 0 | 29 | 0 |
December 19, 2025 | 40.35 | 41.40 | 41.40 | 0 | 2 | 0 | 130.00 | 0.15 | 0.65 | 0.65 | 0 | 14 | 0 |
December 19, 2025 | 30.55 | 31.70 | 31.70 | 0 | 7 | 0 | 140.00 | 0.60 | 1.00 | 1.00 | 0 | 31 | 0 |
December 19, 2025 | 25.90 | 27.00 | 27.00 | 0 | 0 | 0 | 145.00 | 1.00 | 1.40 | 1.40 | 0 | 2 | 0 |
December 19, 2025 | 20.95 | 22.50 | 22.50 | 0 | 15 | 0 | 150.00 | 1.45 | 1.95 | 1.95 | 0 | 46 | 0 |
December 19, 2025 | 16.70 | 18.25 | 18.25 | 0 | 0 | 0 | 155.00 | 2.25 | 2.90 | 2.90 | 0 | 5 | 0 |
December 19, 2025 | 12.85 | 14.35 | 14.35 | 0 | 70 | 0 | 160.00 | 3.35 | 4.10 | 4.10 | 0 | 7 | 0 |
December 19, 2025 | 9.65 | 10.55 | 10.55 | 0 | 1 | 0 | 165.00 | 5.05 | 5.80 | 5.80 | 0 | 20 | 0 |
December 19, 2025 | 6.85 | 7.75 | 7.75 | 0 | 58 | 0 | 170.00 | 7.15 | 8.20 | 8.20 | 0 | 0 | 0 |
December 19, 2025 | 4.60 | 5.30 | 5.30 | 0 | 5 | 0 | 175.00 | 9.75 | 10.90 | 10.90 | 0 | 40 | 0 |
December 19, 2025 | 2.90 | 3.55 | 3.55 | 0 | 121 | 0 | 180.00 | 12.80 | 14.45 | 14.45 | 0 | 1 | 0 |
December 19, 2025 | 1.65 | 1.95 | 1.95 | 0 | 20 | 0 | 185.00 | 16.80 | 18.30 | 18.30 | 0 | 0 | 0 |
December 19, 2025 | 0.85 | 1.45 | 1.45 | 0 | 53 | 0 | 190.00 | 20.95 | 22.50 | 22.50 | 0 | 1 | 0 |
December 19, 2025 | 0.42 | 0.90 | 0.90 | 0 | 40 | 0 | 195.00 | 25.05 | 27.40 | 27.40 | 0 | 40 | 0 |
December 19, 2025 | 0.10 | 0.60 | 0.60 | 0 | 176 | 0 | 200.00 | 29.70 | 31.95 | 31.95 | 0 | 2 | 0 |
December 19, 2025 | 0 | 0.44 | 0.44 | 0 | 10 | 0 | 205.00 | 34.55 | 36.55 | 36.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.32 | 0.32 | 0 | 50 | 0 | 210.00 | 39.50 | 41.45 | 41.50 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.21 | 0.21 | 0 | 30 | 0 | 220.00 | 49.70 | 51.35 | 51.40 | 0 | 0 | 0 |
January 16, 2026 | 30.80 | 32.00 | 32.00 | 0 | 0 | 0 | 140.00 | 0.85 | 1.25 | 1.25 | 0 | 22 | 0 |
January 16, 2026 | 26.20 | 27.40 | 27.40 | 0 | 0 | 0 | 145.00 | 1.30 | 1.65 | 1.65 | 0 | 0 | 0 |
January 16, 2026 | 21.30 | 22.85 | 22.85 | 0 | 0 | 0 | 150.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
January 16, 2026 | 17.20 | 18.80 | 18.80 | 0 | 0 | 0 | 155.00 | 2.70 | 3.40 | 3.40 | 0 | 1 | 0 |
January 16, 2026 | 13.40 | 15.05 | 15.05 | 0 | 0 | 0 | 160.00 | 3.90 | 4.70 | 4.70 | 0 | 0 | 0 |
January 16, 2026 | 10.45 | 11.50 | 11.50 | 0 | 0 | 0 | 165.00 | 5.60 | 6.65 | 6.65 | 0 | 0 | 0 |
January 16, 2026 | 7.65 | 8.50 | 8.50 | 0 | 1 | 0 | 170.00 | 7.75 | 8.80 | 8.80 | 0 | 2 | 0 |
January 16, 2026 | 5.25 | 6.40 | 6.40 | 0 | 0 | 0 | 175.00 | 10.30 | 11.50 | 11.50 | 0 | 2 | 0 |
January 16, 2026 | 3.55 | 4.30 | 4.30 | 0 | 0 | 0 | 180.00 | 13.25 | 14.90 | 14.90 | 0 | 0 | 0 |
January 16, 2026 | 2.15 | 2.95 | 2.95 | 0 | 0 | 0 | 185.00 | 16.85 | 18.70 | 18.70 | 0 | 0 | 0 |
January 16, 2026 | 1.25 | 1.90 | 1.90 | 0 | 11 | 0 | 190.00 | 21.00 | 22.80 | 22.80 | 0 | 0 | 0 |
January 16, 2026 | 0.65 | 1.25 | 1.25 | 0 | 0 | 0 | 195.00 | 25.10 | 27.65 | 27.65 | 0 | 0 | 0 |
January 16, 2026 | 0.32 | 0.80 | 0.80 | 0 | 1 | 0 | 200.00 | 29.80 | 31.85 | 31.85 | 0 | 0 | 0 |
January 16, 2026 | 0.06 | 0.55 | 0.55 | 0 | 0 | 0 | 205.00 | 34.55 | 36.60 | 36.60 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 210.00 | 39.75 | 41.50 | 41.50 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 220.00 | 49.50 | 51.35 | 51.40 | 0 | 0 | 0 |
February 20, 2026 | 30.95 | 32.25 | 32.25 | 0 | 0 | 0 | 140.00 | 1.50 | 2.05 | 2.05 | 0 | 0 | 0 |
February 20, 2026 | 26.30 | 27.75 | 27.75 | 0 | 0 | 0 | 145.00 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 |
February 20, 2026 | 22.30 | 23.45 | 23.45 | 0 | 0 | 0 | 150.00 | 3.05 | 3.70 | 3.70 | 0 | 20 | 0 |
February 20, 2026 | 18.20 | 19.40 | 19.40 | 0 | 0 | 0 | 155.00 | 4.20 | 4.80 | 4.80 | 0 | 1 | 0 |
February 20, 2026 | 14.70 | 15.85 | 15.85 | 0 | 0 | 0 | 160.00 | 5.65 | 6.55 | 6.55 | 0 | 0 | 0 |
February 20, 2026 | 11.55 | 12.55 | 12.55 | 0 | 3 | 0 | 165.00 | 7.55 | 8.60 | 8.60 | 0 | 0 | 0 |
February 20, 2026 | 8.85 | 9.75 | 9.75 | 0 | 0 | 0 | 170.00 | 9.85 | 10.85 | 10.85 | 0 | 0 | 0 |
February 20, 2026 | 6.60 | 7.55 | 7.50 | 0 | 4 | 0 | 175.00 | 12.55 | 13.75 | 13.75 | 0 | 0 | 0 |
February 20, 2026 | 4.70 | 5.55 | 5.55 | 0 | 2 | 0 | 180.00 | 15.80 | 17.00 | 17.00 | 0 | 0 | 0 |
February 20, 2026 | 3.30 | 4.00 | 4.00 | 0 | 1 | 0 | 185.00 | 19.40 | 20.50 | 20.50 | 0 | 0 | 0 |
February 20, 2026 | 2.15 | 2.90 | 2.90 | -0.20 | 0 | 30 | 190.00 | 23.30 | 24.45 | 24.45 | 0 | 0 | 0 |
March 20, 2026 | 69.70 | 71.20 | 71.20 | 0 | 0 | 0 | 100.00 | 0.10 | 0.50 | 0.50 | 0 | 10 | 0 |
March 20, 2026 | 50.10 | 51.40 | 51.40 | 0 | 0 | 0 | 120.00 | 0.46 | 0.95 | 0.95 | 0 | 1 | 0 |
March 20, 2026 | 40.40 | 41.80 | 41.80 | 0 | 0 | 0 | 130.00 | 0.90 | 1.45 | 1.45 | 0 | 7 | 0 |
March 20, 2026 | 31.10 | 32.50 | 32.50 | 0 | 0 | 0 | 140.00 | 1.95 | 2.40 | 2.40 | 0 | 40 | 0 |
March 20, 2026 | 22.70 | 23.90 | 23.90 | 0 | 2 | 0 | 150.00 | 3.55 | 4.10 | 4.10 | 0 | 5 | 0 |
March 20, 2026 | 15.10 | 16.35 | 16.35 | 0 | 49 | 0 | 160.00 | 6.30 | 7.30 | 7.30 | 0 | 1 | 0 |
March 20, 2026 | 9.55 | 10.50 | 10.50 | 0 | 37 | 0 | 170.00 | 10.50 | 11.55 | 11.55 | 0 | 2 | 0 |
March 20, 2026 | 5.35 | 6.30 | 6.30 | 0 | 41 | 0 | 180.00 | 16.20 | 17.45 | 17.45 | 0 | 3 | 0 |
March 20, 2026 | 2.70 | 3.50 | 3.50 | 0 | 52 | 0 | 190.00 | 23.45 | 24.80 | 24.80 | 0 | 12 | 0 |
March 20, 2026 | 1.15 | 1.85 | 1.85 | 0 | 1 | 0 | 200.00 | 31.90 | 33.40 | 33.40 | 0 | 0 | 0 |
March 20, 2026 | 0.44 | 1.00 | 1.00 | 0 | 1 | 0 | 210.00 | 40.35 | 42.85 | 42.85 | 0 | 0 | 0 |
March 20, 2026 | 0.10 | 0.60 | 0.60 | 0 | 243 | 0 | 220.00 | 50.05 | 52.00 | 52.00 | 0 | 0 | 0 |
June 19, 2026 | 49.90 | 51.60 | 51.60 | 0 | 0 | 0 | 120.00 | 1.00 | 1.75 | 1.75 | 0 | 0 | 0 |
June 19, 2026 | 31.85 | 33.20 | 33.20 | 0 | 9 | 0 | 140.00 | 3.20 | 4.15 | 4.15 | 0 | 20 | 0 |
June 19, 2026 | 23.65 | 25.20 | 25.20 | 0 | 30 | 0 | 150.00 | 5.40 | 6.25 | 6.25 | 0 | 5 | 0 |
June 19, 2026 | 16.95 | 18.25 | 18.20 | 0 | 200 | 0 | 160.00 | 8.65 | 9.60 | 9.60 | 0 | 5 | 0 |
June 19, 2026 | 11.50 | 12.90 | 12.90 | 0 | 4 | 0 | 170.00 | 13.00 | 14.40 | 14.40 | 0 | 1 | 0 |
June 19, 2026 | 7.30 | 8.40 | 8.40 | 0 | 32 | 0 | 180.00 | 18.70 | 20.20 | 20.20 | 0 | 0 | 0 |
June 19, 2026 | 4.30 | 5.10 | 5.10 | 0 | 12 | 0 | 190.00 | 25.60 | 27.20 | 27.20 | 0 | 0 | 0 |
June 19, 2026 | 2.30 | 2.90 | 2.90 | 0 | 39 | 0 | 200.00 | 33.60 | 35.10 | 35.10 | 0 | 7 | 0 |
June 19, 2026 | 1.10 | 2.00 | 2.00 | 0 | 26 | 0 | 210.00 | 42.35 | 44.05 | 44.05 | 0 | 0 | 0 |
June 19, 2026 | 0.37 | 1.20 | 1.20 | 0 | 85 | 0 | 220.00 | 51.55 | 53.35 | 53.35 | 0 | 1 | 0 |