CTC – Canadian Tire Corporation Limited, Cl. A
Last update: May 24, 2022 at 2:35 p.m. (Real-time)
- Last price: 163.610
- Net change: 1.810
- Bid price: 163.550
- Ask price: 163.870
- 30-day historical volatility: 34.88%
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: 1,914
Volume: 21
|
Open interest: 1,784
Volume: 45
|
||||||||||||
June 17, 2022 | 23.60 | 24.85 | 23.65 | 0 | 0 | 0 | 140.00 | 0.01 | 0.75 | 1.05 | 0 | 15 | 0 |
June 17, 2022 | 18.75 | 20.10 | 0 | 0 | 0 | 0 | 145.00 | 0.15 | 1.00 | 0 | 0 | 0 | 0 |
June 17, 2022 | 14.00 | 15.25 | 14.00 | 0 | 0 | 0 | 150.00 | 0.50 | 1.45 | 1.90 | 0 | 0 | 0 |
June 17, 2022 | 9.95 | 11.20 | 10.00 | 0 | 0 | 0 | 155.00 | 1.20 | 2.25 | 3.05 | 0 | 19 | 0 |
June 17, 2022 | 6.25 | 7.35 | 6.65 | 0 | 0 | 0 | 160.00 | 2.45 | 3.80 | 4.75 | 0 | 133 | 0 |
June 17, 2022 | 3.30 | 4.80 | 3.15 | -1.05 | 2 | 1 | 165.00 | 4.45 | 6.00 | 7.15 | 0 | 4 | 0 |
June 17, 2022 | 1.55 | 2.55 | 1.55 | -1.15 | 23 | 1 | 170.00 | 7.65 | 9.05 | 10.85 | 0 | 8 | 0 |
June 17, 2022 | 0.55 | 1.55 | 0.80 | -0.85 | 14 | 10 | 175.00 | 11.70 | 12.95 | 14.90 | 0 | 9 | 0 |
June 17, 2022 | 0.07 | 0.75 | 1.20 | 0 | 155 | 0 | 180.00 | 15.70 | 17.60 | 19.45 | 0 | 7 | 0 |
June 17, 2022 | 0.01 | 0.65 | 0.95 | 0 | 22 | 0 | 185.00 | 20.80 | 22.10 | 24.60 | 0 | 35 | 0 |
June 17, 2022 | 0 | 0.49 | 0.80 | 0 | 332 | 0 | 190.00 | 25.70 | 26.95 | 29.15 | 0 | 20 | 0 |
June 17, 2022 | 0 | 0.50 | 0.65 | 0 | 39 | 0 | 195.00 | 30.65 | 31.90 | 34.30 | 0 | 10 | 0 |
June 17, 2022 | 0 | 0.50 | 0.65 | 0 | 400 | 0 | 198.00 | 33.65 | 35.35 | 37.30 | 0 | 10 | 0 |
June 17, 2022 | 0 | 0.50 | 0.60 | 0 | 21 | 0 | 200.00 | 35.25 | 37.05 | 39.30 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0.49 | 0.60 | 0 | 16 | 0 | 205.00 | 40.55 | 42.35 | 44.35 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0.49 | 0.55 | 0 | 33 | 0 | 210.00 | 45.25 | 47.05 | 49.35 | 0 | 10 | 0 |
June 17, 2022 | 0 | 0.49 | 0.55 | 0 | 4 | 0 | 220.00 | 55.55 | 56.90 | 59.00 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 240.00 | 75.25 | 77.05 | 79.30 | 0 | 0 | 0 |
July 15, 2022 | 23.80 | 25.20 | 24.15 | 0 | 0 | 0 | 140.00 | 0.41 | 1.15 | 1.50 | 0 | 0 | 0 |
July 15, 2022 | 19.40 | 20.80 | 0 | 0 | 0 | 0 | 145.00 | 0.75 | 1.65 | 0 | 0 | 0 | 0 |
July 15, 2022 | 15.30 | 16.15 | 15.00 | 0 | 0 | 0 | 150.00 | 1.40 | 2.35 | 2.95 | 0 | 50 | 0 |
July 15, 2022 | 11.40 | 12.30 | 11.30 | 0 | 0 | 0 | 155.00 | 2.45 | 3.60 | 4.25 | 0 | 0 | 0 |
July 15, 2022 | 8.10 | 9.10 | 8.20 | 0 | 0 | 0 | 160.00 | 4.05 | 5.30 | 6.05 | 0 | 1 | 0 |
July 15, 2022 | 5.35 | 6.40 | 5.65 | 0 | 0 | 0 | 165.00 | 6.25 | 7.55 | 8.45 | 0 | 0 | 0 |
July 15, 2022 | 3.20 | 3.95 | 3.85 | 0 | 1 | 0 | 170.00 | 9.15 | 10.40 | 11.95 | 0 | 0 | 0 |
July 15, 2022 | 1.75 | 2.55 | 2.70 | 0 | 0 | 0 | 175.00 | 12.50 | 13.90 | 15.60 | 0 | 4 | 0 |
July 15, 2022 | 0.85 | 1.65 | 1.90 | 0 | 1 | 0 | 180.00 | 16.60 | 17.90 | 19.80 | 0 | 651 | 0 |
July 15, 2022 | 0.35 | 1.15 | 1.35 | 0 | 17 | 0 | 185.00 | 21.00 | 22.35 | 24.40 | 0 | 0 | 0 |
July 15, 2022 | 0.06 | 0.85 | 0.75 | 0 | 2 | 0 | 190.00 | 25.80 | 27.15 | 29.20 | 0 | 0 | 0 |
July 15, 2022 | 0.01 | 0.70 | 0.85 | 0 | 10 | 0 | 195.00 | 30.75 | 32.00 | 34.05 | 0 | 10 | 0 |
July 15, 2022 | 0.01 | 0.60 | 0.75 | 0 | 6 | 0 | 200.00 | 35.65 | 36.95 | 38.90 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0.55 | 0.70 | 0 | 10 | 0 | 205.00 | 40.65 | 41.95 | 44.15 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0.50 | 0.65 | 0 | 3 | 0 | 210.00 | 45.65 | 46.95 | 49.25 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0.49 | 0.60 | 0 | 0 | 0 | 220.00 | 55.65 | 56.95 | 58.80 | 0 | 0 | 0 |
August 19, 2022 | 24.60 | 26.05 | 24.40 | 0 | 1 | 0 | 140.00 | 1.60 | 2.25 | 2.55 | 0 | 0 | 0 |
August 19, 2022 | 20.35 | 21.80 | 0 | 0 | 0 | 0 | 145.00 | 2.45 | 3.05 | 0 | 0 | 0 | 0 |
August 19, 2022 | 16.30 | 17.85 | 16.15 | 0 | 1 | 0 | 150.00 | 3.25 | 4.25 | 4.60 | 0 | 0 | 0 |
August 19, 2022 | 12.55 | 14.20 | 12.70 | 0 | 0 | 0 | 155.00 | 4.85 | 5.85 | 6.25 | 0 | 0 | 0 |
August 19, 2022 | 9.50 | 10.85 | 9.60 | 0 | 0 | 0 | 160.00 | 6.80 | 7.75 | 8.35 | 0 | 4 | 0 |
August 19, 2022 | 6.80 | 8.15 | 7.15 | 0 | 0 | 0 | 165.00 | 9.10 | 10.10 | 11.00 | 0 | 2 | 0 |
August 19, 2022 | 4.60 | 6.00 | 5.20 | 0 | 0 | 0 | 170.00 | 11.50 | 13.20 | 14.45 | 0 | 6 | 0 |
August 19, 2022 | 3.00 | 4.05 | 3.80 | 0 | 0 | 0 | 175.00 | 15.00 | 16.60 | 18.10 | 0 | 0 | 0 |
August 19, 2022 | 1.80 | 2.85 | 2.75 | 0 | 2 | 0 | 180.00 | 18.85 | 20.35 | 22.15 | 0 | 5 | 0 |
August 19, 2022 | 1.00 | 1.95 | 1.30 | -0.80 | 12 | 3 | 185.00 | 23.00 | 24.50 | 26.50 | 0 | 0 | 0 |
August 19, 2022 | 0.50 | 1.45 | 0.60 | -1.00 | 2 | 3 | 190.00 | 27.45 | 28.90 | 30.85 | 0 | 0 | 0 |
August 19, 2022 | 0.18 | 1.15 | 1.30 | 0 | 6 | 0 | 195.00 | 32.05 | 33.55 | 35.55 | 0 | 0 | 0 |
August 19, 2022 | 0.01 | 1.00 | 1.10 | 0 | 7 | 0 | 200.00 | 36.85 | 38.40 | 38.70 | -1.60 | 0 | 25 |
August 19, 2022 | 0.01 | 0.80 | 1.00 | 0 | 1 | 0 | 205.00 | 41.75 | 43.20 | 45.55 | 0 | 0 | 0 |
August 19, 2022 | 0.01 | 0.75 | 0.90 | 0 | 0 | 0 | 210.00 | 46.75 | 48.10 | 50.45 | 0 | 0 | 0 |
August 19, 2022 | 0.01 | 0.55 | 0.80 | 0 | 0 | 0 | 220.00 | 56.50 | 58.15 | 59.90 | 0 | 0 | 0 |
September 16, 2022 | 24.90 | 26.80 | 25.05 | 0 | 17 | 0 | 140.00 | 1.90 | 2.85 | 3.25 | 0 | 18 | 0 |
September 16, 2022 | 20.80 | 22.60 | 0 | 0 | 0 | 0 | 145.00 | 2.85 | 3.80 | 0 | 0 | 0 | 0 |
September 16, 2022 | 16.90 | 18.70 | 17.00 | 0 | 0 | 0 | 150.00 | 4.05 | 5.10 | 5.55 | 0 | 0 | 0 |
September 16, 2022 | 13.25 | 15.05 | 13.60 | 0 | 0 | 0 | 155.00 | 5.70 | 6.80 | 7.25 | 0 | 1 | 0 |
September 16, 2022 | 10.35 | 12.05 | 10.65 | 0 | 15 | 0 | 160.00 | 7.35 | 8.85 | 9.45 | 0 | 8 | 0 |
September 16, 2022 | 7.80 | 9.10 | 8.25 | 0 | 0 | 0 | 165.00 | 9.75 | 11.25 | 12.25 | 0 | 5 | 0 |
September 16, 2022 | 5.65 | 6.05 | 6.30 | 0 | 0 | 0 | 170.00 | 12.50 | 14.15 | 15.20 | 0 | 4 | 0 |
September 16, 2022 | 3.90 | 5.05 | 4.75 | 0 | 5 | 0 | 175.00 | 15.80 | 17.45 | 18.85 | 0 | 0 | 0 |
September 16, 2022 | 2.60 | 3.50 | 3.65 | 0 | 0 | 0 | 180.00 | 19.45 | 21.05 | 22.90 | 0 | 12 | 0 |
September 16, 2022 | 1.65 | 2.75 | 2.80 | 0 | 0 | 0 | 185.00 | 23.65 | 25.05 | 26.95 | 0 | 0 | 0 |
September 16, 2022 | 0.95 | 2.00 | 1.25 | -0.90 | 7 | 2 | 190.00 | 27.65 | 30.15 | 31.50 | 0 | 554 | 0 |
September 16, 2022 | 0.50 | 1.60 | 1.75 | 0 | 0 | 0 | 195.00 | 32.15 | 34.50 | 36.10 | 0 | 0 | 0 |
September 16, 2022 | 0.22 | 1.30 | 1.40 | 0 | 23 | 0 | 200.00 | 37.00 | 39.20 | 40.70 | 0 | 4 | 0 |
September 16, 2022 | 0.01 | 1.10 | 1.20 | 0 | 0 | 0 | 205.00 | 41.75 | 44.00 | 45.50 | 0 | 0 | 0 |
September 16, 2022 | 0.01 | 1.00 | 1.15 | 0 | 9 | 0 | 210.00 | 46.60 | 48.80 | 50.35 | 0 | 0 | 0 |
September 16, 2022 | 0.01 | 0.80 | 0.90 | 0 | 5 | 0 | 220.00 | 56.35 | 58.65 | 60.15 | 0 | 0 | 0 |
September 16, 2022 | 0.01 | 0.60 | 0.85 | 0 | 0 | 0 | 240.00 | 76.05 | 78.45 | 80.15 | 0 | 0 | 0 |
October 21, 2022 | 25.60 | 27.60 | 25.65 | 0 | 0 | 0 | 140.00 | 2.55 | 3.50 | 4.00 | 0 | 0 | 0 |
October 21, 2022 | 21.55 | 23.45 | 0 | 0 | 0 | 0 | 145.00 | 3.70 | 4.60 | 0 | 0 | 0 | 0 |
October 21, 2022 | 17.90 | 19.75 | 18.05 | 0 | 0 | 0 | 150.00 | 5.00 | 6.00 | 6.55 | 0 | 2 | 0 |
October 21, 2022 | 14.65 | 16.40 | 14.80 | 0 | 0 | 0 | 155.00 | 6.55 | 7.80 | 8.35 | 0 | 0 | 0 |
October 21, 2022 | 11.65 | 13.20 | 12.00 | 0 | 0 | 0 | 160.00 | 8.50 | 9.85 | 10.55 | 0 | 0 | 0 |
October 21, 2022 | 9.10 | 10.70 | 9.55 | 0 | 0 | 0 | 165.00 | 10.85 | 12.30 | 13.15 | 0 | 0 | 0 |
October 21, 2022 | 6.90 | 8.10 | 7.55 | 0 | 0 | 0 | 170.00 | 13.60 | 15.15 | 16.20 | 0 | 6 | 0 |
October 21, 2022 | 5.10 | 6.35 | 5.95 | 0 | 3 | 0 | 175.00 | 16.75 | 18.25 | 19.60 | 0 | 0 | 0 |
October 21, 2022 | 3.70 | 4.85 | 4.70 | 0 | 0 | 0 | 180.00 | 20.30 | 21.75 | 23.40 | 0 | 2 | 0 |
October 21, 2022 | 2.55 | 3.60 | 3.70 | 0 | 0 | 0 | 185.00 | 24.15 | 25.60 | 27.80 | 0 | 0 | 0 |
October 21, 2022 | 1.70 | 2.85 | 2.90 | 0 | 0 | 0 | 190.00 | 28.15 | 30.40 | 32.15 | 0 | 0 | 0 |
October 21, 2022 | 1.05 | 2.25 | 2.30 | 0 | 1 | 0 | 195.00 | 32.50 | 34.80 | 36.65 | 0 | 0 | 0 |
October 21, 2022 | 0.55 | 1.75 | 2.00 | 0 | 0 | 0 | 200.00 | 37.05 | 39.25 | 41.10 | 0 | 0 | 0 |
October 21, 2022 | 0.25 | 1.55 | 1.70 | 0 | 0 | 0 | 205.00 | 41.85 | 43.90 | 45.95 | 0 | 2 | 0 |
October 21, 2022 | 0.03 | 1.30 | 1.50 | 0 | 0 | 0 | 210.00 | 46.65 | 49.05 | 50.55 | 0 | 0 | 0 |
November 18, 2022 | 25.90 | 27.90 | 26.00 | 0 | 0 | 0 | 140.00 | 3.35 | 4.55 | 4.95 | 0 | 0 | 0 |
November 18, 2022 | 21.95 | 23.95 | 0 | 0 | 0 | 0 | 145.00 | 4.60 | 5.85 | 0 | 0 | 0 | 0 |
November 18, 2022 | 18.30 | 20.30 | 18.55 | 0 | 0 | 0 | 150.00 | 6.15 | 7.45 | 7.85 | 0 | 0 | 0 |
November 18, 2022 | 15.00 | 17.00 | 15.35 | 0 | 0 | 0 | 155.00 | 7.80 | 9.35 | 9.80 | 0 | 0 | 0 |
November 18, 2022 | 12.05 | 14.10 | 12.60 | 0 | 0 | 0 | 160.00 | 9.75 | 11.60 | 12.10 | 0 | 0 | 0 |
November 18, 2022 | 9.55 | 11.45 | 10.20 | 0 | 0 | 0 | 165.00 | 12.40 | 14.15 | 14.80 | 0 | 0 | 0 |
November 18, 2022 | 7.40 | 9.30 | 8.20 | 0 | 0 | 0 | 170.00 | 15.20 | 16.95 | 17.90 | 0 | 0 | 0 |
November 18, 2022 | 5.60 | 7.05 | 6.60 | 0 | 0 | 0 | 175.00 | 18.20 | 20.15 | 21.30 | 0 | 0 | 0 |
November 18, 2022 | 4.15 | 5.60 | 5.30 | 0 | 0 | 0 | 180.00 | 21.80 | 23.55 | 25.30 | 0 | 0 | 0 |
November 18, 2022 | 3.00 | 4.50 | 4.25 | 0 | 0 | 0 | 185.00 | 25.65 | 27.35 | 29.20 | 0 | 0 | 0 |
November 18, 2022 | 2.05 | 3.50 | 3.45 | 0 | 0 | 0 | 190.00 | 29.60 | 31.35 | 33.50 | 0 | 0 | 0 |
November 18, 2022 | 1.40 | 2.90 | 2.80 | 0 | 0 | 0 | 195.00 | 33.75 | 36.15 | 37.70 | 0 | 0 | 0 |
November 18, 2022 | 0.95 | 2.30 | 0.80 | -1.55 | 0 | 1 | 200.00 | 38.20 | 40.60 | 42.30 | 0 | 0 | 0 |
December 16, 2022 | 43.35 | 46.20 | 44.10 | 0 | 0 | 0 | 120.00 | 0.85 | 2.25 | 2.45 | 0 | 0 | 0 |
December 16, 2022 | 26.35 | 28.35 | 26.35 | 0 | 14 | 0 | 140.00 | 3.65 | 5.10 | 4.55 | 0 | 4 | 0 |
December 16, 2022 | 18.85 | 20.90 | 19.15 | 0 | 0 | 0 | 150.00 | 6.55 | 8.15 | 8.45 | 0 | 100 | 0 |
December 16, 2022 | 12.75 | 14.70 | 13.30 | 0 | 2 | 0 | 160.00 | 10.40 | 12.30 | 12.80 | 0 | 10 | 0 |
December 16, 2022 | 8.10 | 10.05 | 8.95 | 0 | 6 | 0 | 170.00 | 15.65 | 17.65 | 18.50 | 0 | 0 | 0 |
December 16, 2022 | 4.80 | 6.35 | 5.95 | 0 | 8 | 0 | 180.00 | 22.15 | 24.20 | 25.85 | 0 | 14 | 0 |
December 16, 2022 | 2.55 | 4.15 | 4.00 | 0 | 15 | 0 | 190.00 | 29.95 | 31.80 | 33.95 | 0 | 1 | 0 |
December 16, 2022 | 1.30 | 2.70 | 2.75 | 0 | 15 | 0 | 200.00 | 38.40 | 40.90 | 42.65 | 0 | 7 | 0 |
December 16, 2022 | 0.55 | 2.05 | 2.05 | 0 | 5 | 0 | 210.00 | 47.50 | 49.80 | 52.00 | 0 | 2 | 0 |
December 16, 2022 | 0.13 | 1.60 | 1.65 | 0 | 0 | 0 | 220.00 | 57.10 | 59.80 | 61.75 | 0 | 2 | 0 |
March 17, 2023 | 43.55 | 46.70 | 44.65 | 0 | 0 | 0 | 120.00 | 1.75 | 3.75 | 3.00 | -0.35 | 10 | 20 |
March 17, 2023 | 26.60 | 29.70 | 27.95 | 0 | 0 | 0 | 140.00 | 5.40 | 7.70 | 7.90 | 0 | 0 | 0 |
March 17, 2023 | 20.15 | 22.80 | 21.20 | 0 | 0 | 0 | 150.00 | 8.45 | 11.00 | 11.25 | 0 | 1 | 0 |
March 17, 2023 | 14.25 | 17.05 | 15.65 | 0 | 0 | 0 | 160.00 | 12.65 | 15.30 | 15.80 | 0 | 2 | 0 |
March 17, 2023 | 9.70 | 12.45 | 11.35 | 0 | 0 | 0 | 170.00 | 18.10 | 20.85 | 21.45 | 0 | 0 | 0 |
March 17, 2023 | 6.40 | 8.90 | 8.20 | 0 | 2 | 0 | 180.00 | 24.40 | 27.40 | 28.25 | 0 | 0 | 0 |
March 17, 2023 | 3.90 | 6.35 | 5.95 | 0 | 305 | 0 | 190.00 | 31.65 | 34.90 | 36.10 | 0 | 0 | 0 |
March 17, 2023 | 2.30 | 4.15 | 4.45 | 0 | 300 | 0 | 200.00 | 40.00 | 43.05 | 44.75 | 0 | 0 | 0 |
March 17, 2023 | 1.15 | 3.45 | 4.00 | 0 | 11 | 0 | 210.00 | 48.70 | 51.90 | 53.30 | 0 | 0 | 0 |
March 17, 2023 | 0.42 | 2.45 | 2.65 | 0 | 3 | 0 | 220.00 | 57.25 | 61.05 | 62.95 | 0 | 0 | 0 |