CTC – Canadian Tire Corporation Limited
Last update: August 31, 2024 at 10:05 p.m. (Real-time)
- Last price: 153.640
- Net change: 0.200
- Bid price: 153.310
- Ask price: 154.040
- 30-day historical volatility: 24.94%
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: 3,561
Volume: 54
|
Open interest: 1,543
Volume: 34
|
||||||||||||
September 20, 2024 | 53.40 | 54.25 | 54.25 | 0 | 0 | 0 | 100.00 | 0 | 0.25 | 0.25 | 0 | 277 | 0 |
September 20, 2024 | 43.40 | 44.30 | 44.30 | 0 | 0 | 0 | 110.00 | 0 | 0.36 | 0.36 | 0 | 37 | 0 |
September 20, 2024 | 38.50 | 39.30 | 39.30 | 0 | 0 | 0 | 115.00 | 0 | 0.31 | 0.31 | 0 | 22 | 0 |
September 20, 2024 | 33.45 | 34.35 | 34.35 | 0 | 0 | 0 | 120.00 | 0 | 0.29 | 0.29 | 0 | 29 | 0 |
September 20, 2024 | 28.50 | 29.30 | 29.30 | 0 | 0 | 0 | 125.00 | 0 | 0.29 | 0.29 | 0 | 24 | 0 |
September 20, 2024 | 23.45 | 24.40 | 24.40 | 0 | 1 | 0 | 130.00 | 0 | 0.33 | 0.33 | 0 | 49 | 0 |
September 20, 2024 | 18.50 | 19.35 | 19.35 | 0 | 5 | 0 | 135.00 | 0 | 0.28 | 0.28 | 0 | 33 | 0 |
September 20, 2024 | 13.75 | 14.50 | 14.50 | 0 | 335 | 0 | 140.00 | 0.01 | 0.38 | 0.38 | 0 | 50 | 0 |
September 20, 2024 | 8.85 | 9.70 | 9.70 | 0 | 56 | 0 | 145.00 | 0.18 | 0.49 | 0.49 | 0 | 40 | 0 |
September 20, 2024 | 4.75 | 5.40 | 5.40 | -0.20 | 761 | 10 | 150.00 | 0.80 | 1.15 | 1.15 | 0 | 53 | 0 |
September 20, 2024 | 1.75 | 2.20 | 2.20 | 0 | 111 | 0 | 155.00 | 2.60 | 3.10 | 3.10 | 0 | 5 | 0 |
September 20, 2024 | 0.31 | 0.70 | 0.70 | 0 | 589 | 0 | 160.00 | 6.05 | 6.95 | 6.95 | -1.05 | 0 | 3 |
September 20, 2024 | 0.01 | 0.29 | 0.29 | 0 | 0 | 0 | 165.00 | 10.45 | 11.85 | 11.85 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.31 | 0.31 | 0 | 47 | 0 | 170.00 | 15.45 | 16.85 | 16.85 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.31 | 0.31 | 0 | 57 | 0 | 180.00 | 24.90 | 27.25 | 27.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.31 | 0.31 | 0 | 1 | 0 | 200.00 | 44.90 | 47.25 | 47.25 | 0 | 0 | 0 |
October 18, 2024 | 43.85 | 45.00 | 45.00 | 0 | 0 | 0 | 110.00 | 0 | 0.50 | 0.50 | 0 | 3 | 0 |
October 18, 2024 | 38.90 | 39.70 | 39.70 | 0 | 0 | 0 | 115.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 33.95 | 34.70 | 34.70 | 0 | 0 | 0 | 120.00 | 0.01 | 0.50 | 0.50 | 0 | 16 | 0 |
October 18, 2024 | 29.05 | 29.80 | 29.80 | 0 | 0 | 0 | 125.00 | 0.01 | 0.39 | 0.39 | 0 | 7 | 0 |
October 18, 2024 | 24.20 | 25.55 | 25.55 | 0 | 0 | 0 | 130.00 | 0.01 | 0.44 | 0.44 | 0 | 35 | 0 |
October 18, 2024 | 19.30 | 20.15 | 20.15 | 0 | 0 | 0 | 135.00 | 0.14 | 0.50 | 0.50 | 0 | 10 | 0 |
October 18, 2024 | 14.80 | 15.50 | 15.50 | 0 | 11 | 0 | 140.00 | 0.44 | 0.70 | 0.70 | 0 | 30 | 1 |
October 18, 2024 | 10.35 | 11.25 | 11.25 | 0 | 18 | 0 | 145.00 | 1.00 | 1.35 | 1.35 | 0 | 0 | 30 |
October 18, 2024 | 6.55 | 7.10 | 7.10 | 0 | 78 | 0 | 150.00 | 2.10 | 2.60 | 2.60 | 0 | 1 | 0 |
October 18, 2024 | 3.45 | 3.85 | 3.85 | -0.25 | 86 | 10 | 155.00 | 4.00 | 4.40 | 4.40 | 0 | 19 | 0 |
October 18, 2024 | 1.50 | 1.85 | 1.85 | -0.10 | 449 | 10 | 160.00 | 7.10 | 7.65 | 7.65 | 0 | 1 | 0 |
October 18, 2024 | 0.46 | 0.85 | 0.85 | 0 | 7 | 0 | 165.00 | 10.65 | 11.90 | 11.90 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.44 | 0.44 | 0 | 33 | 0 | 170.00 | 15.50 | 16.85 | 16.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 180.00 | 24.95 | 27.25 | 27.25 | 0 | 0 | 0 |
November 15, 2024 | 44.00 | 45.15 | 45.15 | 0 | 0 | 0 | 110.00 | 0.01 | 0.40 | 0.40 | 0 | 0 | 0 |
November 15, 2024 | 39.00 | 40.25 | 40.25 | 0 | 0 | 0 | 115.00 | 0.01 | 0.46 | 0.46 | 0 | 0 | 0 |
November 15, 2024 | 34.15 | 35.35 | 35.35 | 0 | 0 | 0 | 120.00 | 0.03 | 0.50 | 0.50 | 0 | 10 | 0 |
November 15, 2024 | 29.35 | 30.55 | 30.55 | 0 | 0 | 0 | 125.00 | 0.20 | 0.65 | 0.65 | 0 | 2 | 0 |
November 15, 2024 | 24.45 | 25.65 | 25.65 | -0.15 | 0 | 4 | 130.00 | 0.40 | 0.85 | 0.85 | 0 | 1 | 0 |
November 15, 2024 | 19.80 | 20.85 | 20.85 | 0 | 0 | 0 | 135.00 | 0.80 | 1.15 | 1.15 | 0 | 30 | 0 |
November 15, 2024 | 15.30 | 16.50 | 16.50 | 0 | 8 | 0 | 140.00 | 1.50 | 1.85 | 1.85 | 0 | 7 | 0 |
November 15, 2024 | 11.15 | 12.45 | 12.45 | 0 | 10 | 0 | 145.00 | 2.40 | 2.95 | 2.95 | 0 | 1 | 0 |
November 15, 2024 | 7.65 | 8.40 | 8.40 | 0 | 42 | 0 | 150.00 | 3.95 | 4.60 | 4.60 | 0 | 4 | 0 |
November 15, 2024 | 4.70 | 5.50 | 5.50 | 0 | 13 | 0 | 155.00 | 6.15 | 7.00 | 7.00 | 0 | 27 | 0 |
November 15, 2024 | 2.70 | 3.35 | 3.35 | 0 | 57 | 0 | 160.00 | 9.25 | 10.00 | 10.00 | 0 | 0 | 0 |
November 15, 2024 | 1.40 | 1.90 | 1.90 | 0 | 9 | 0 | 165.00 | 12.35 | 14.00 | 14.00 | 0 | 0 | 0 |
November 15, 2024 | 0.50 | 1.00 | 1.00 | 0 | 11 | 0 | 170.00 | 16.65 | 18.45 | 18.45 | 0 | 0 | 0 |
November 15, 2024 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 | 180.00 | 25.65 | 27.90 | 27.90 | 0 | 0 | 0 |
December 20, 2024 | 53.85 | 55.35 | 55.35 | 0 | 0 | 0 | 100.00 | 0.01 | 0.50 | 0.50 | 0 | 194 | 0 |
December 20, 2024 | 44.05 | 45.45 | 45.45 | 0 | 0 | 0 | 110.00 | 0.01 | 0.49 | 0.49 | 0 | 39 | 0 |
December 20, 2024 | 34.25 | 35.70 | 35.70 | 0 | 7 | 0 | 120.00 | 0.30 | 0.75 | 0.75 | 0 | 73 | 0 |
December 20, 2024 | 29.60 | 30.50 | 30.50 | 0.05 | 0 | 12 | 125.00 | 0.39 | 0.80 | 0.80 | 0 | 30 | 0 |
December 20, 2024 | 24.80 | 25.75 | 25.75 | -0.05 | 6 | 7 | 130.00 | 0.65 | 1.10 | 1.10 | 0 | 54 | 0 |
December 20, 2024 | 20.20 | 21.10 | 21.10 | 0 | 8 | 0 | 135.00 | 1.20 | 1.70 | 1.70 | 0 | 16 | 0 |
December 20, 2024 | 15.85 | 17.20 | 17.20 | 0 | 10 | 0 | 140.00 | 2.00 | 2.45 | 2.45 | 0 | 84 | 0 |
December 20, 2024 | 11.80 | 13.25 | 13.25 | 0 | 47 | 0 | 145.00 | 3.05 | 3.75 | 3.75 | 0 | 0 | 0 |
December 20, 2024 | 8.60 | 9.55 | 9.55 | 0 | 92 | 0 | 150.00 | 4.80 | 5.45 | 5.45 | 0 | 11 | 0 |
December 20, 2024 | 5.80 | 6.75 | 6.75 | 0 | 18 | 0 | 155.00 | 6.90 | 7.80 | 7.80 | 0 | 10 | 0 |
December 20, 2024 | 3.70 | 4.40 | 4.40 | 0 | 29 | 0 | 160.00 | 9.90 | 10.80 | 10.80 | 0 | 2 | 0 |
December 20, 2024 | 2.20 | 2.90 | 2.90 | -0.50 | 25 | 1 | 165.00 | 13.15 | 14.50 | 14.50 | 0 | 0 | 0 |
December 20, 2024 | 1.20 | 1.70 | 1.70 | 0 | 55 | 0 | 170.00 | 16.90 | 18.50 | 18.50 | 0 | 2 | 0 |
December 20, 2024 | 0.10 | 0.60 | 0.60 | 0 | 17 | 0 | 180.00 | 25.65 | 27.45 | 27.45 | 0 | 0 | 0 |
January 17, 2025 | 34.35 | 35.85 | 35.85 | 0 | 0 | 0 | 120.00 | 0.27 | 0.70 | 0.70 | 0 | 0 | 0 |
January 17, 2025 | 29.35 | 31.05 | 31.05 | 0 | 0 | 0 | 125.00 | 0.47 | 0.90 | 0.90 | 0 | 0 | 0 |
January 17, 2025 | 24.75 | 26.35 | 26.35 | 0 | 0 | 0 | 130.00 | 0.85 | 1.30 | 1.30 | 0 | 0 | 0 |
January 17, 2025 | 20.30 | 21.30 | 21.30 | 0 | 0 | 0 | 135.00 | 1.40 | 1.90 | 1.90 | 0 | 5 | 0 |
January 17, 2025 | 16.10 | 17.90 | 17.90 | 0 | 10 | 0 | 140.00 | 2.30 | 2.85 | 2.85 | 0 | 2 | 0 |
January 17, 2025 | 12.50 | 14.00 | 14.00 | 0 | 30 | 0 | 145.00 | 3.40 | 4.20 | 4.20 | 0 | 0 | 0 |
January 17, 2025 | 9.35 | 10.40 | 10.40 | 0 | 12 | 0 | 150.00 | 5.10 | 5.95 | 5.95 | 0 | 1 | 0 |
January 17, 2025 | 6.70 | 7.25 | 7.25 | 0 | 2 | 0 | 155.00 | 7.35 | 8.20 | 8.20 | 0 | 2 | 0 |
January 17, 2025 | 4.50 | 5.10 | 5.10 | 0 | 1 | 0 | 160.00 | 10.20 | 11.20 | 11.20 | 0 | 0 | 0 |
January 17, 2025 | 2.75 | 3.60 | 3.60 | 0 | 0 | 0 | 165.00 | 13.40 | 14.70 | 14.70 | 0 | 0 | 0 |
January 17, 2025 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 170.00 | 17.40 | 18.70 | 18.70 | 0 | 0 | 0 |
January 17, 2025 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 180.00 | 25.70 | 27.45 | 27.45 | 0 | 0 | 0 |
February 21, 2025 | 25.10 | 26.50 | 26.50 | 0 | 0 | 0 | 130.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
February 21, 2025 | 20.80 | 22.25 | 22.25 | 0 | 0 | 0 | 135.00 | 2.30 | 2.95 | 2.95 | 0 | 0 | 0 |
February 21, 2025 | 16.85 | 17.80 | 17.80 | 0 | 0 | 0 | 140.00 | 3.30 | 4.00 | 4.00 | 0 | 0 | 0 |
February 21, 2025 | 13.05 | 14.20 | 14.20 | 0 | 30 | 0 | 145.00 | 4.70 | 5.40 | 5.40 | 0 | 2 | 0 |
February 21, 2025 | 10.10 | 10.90 | 10.90 | 0 | 0 | 0 | 150.00 | 6.55 | 7.30 | 7.30 | 0 | 0 | 0 |
February 21, 2025 | 7.40 | 8.15 | 8.15 | 0 | 0 | 0 | 155.00 | 8.90 | 9.65 | 9.65 | 0 | 0 | 0 |
February 21, 2025 | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 | 160.00 | 11.60 | 12.55 | 12.55 | 0 | 0 | 0 |
February 21, 2025 | 3.60 | 4.10 | 4.10 | 0 | 14 | 0 | 165.00 | 14.90 | 15.90 | 15.90 | 0 | 0 | 0 |
February 21, 2025 | 2.30 | 2.90 | 2.90 | 0 | 3 | 0 | 170.00 | 18.25 | 19.80 | 19.80 | 0 | 0 | 0 |
February 21, 2025 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 180.00 | 26.25 | 28.65 | 28.65 | 0 | 0 | 0 |
March 21, 2025 | 53.90 | 55.15 | 55.15 | 0 | 0 | 0 | 100.00 | 0.11 | 0.75 | 0.75 | 0 | 44 | 0 |
March 21, 2025 | 44.05 | 45.35 | 45.35 | 0 | 0 | 0 | 110.00 | 0.60 | 0.95 | 0.95 | 0 | 5 | 0 |
March 21, 2025 | 34.55 | 35.65 | 35.65 | 0 | 28 | 0 | 120.00 | 0.80 | 1.20 | 1.20 | 0 | 25 | 0 |
March 21, 2025 | 25.30 | 26.95 | 26.95 | 0 | 20 | 0 | 130.00 | 1.80 | 2.30 | 2.30 | 0 | 44 | 0 |
March 21, 2025 | 17.25 | 18.30 | 18.30 | 0 | 21 | 0 | 140.00 | 3.65 | 4.30 | 4.30 | 0 | 7 | 0 |
March 21, 2025 | 10.60 | 11.40 | 11.40 | 0 | 69 | 0 | 150.00 | 6.95 | 7.75 | 7.75 | 0 | 0 | 0 |
March 21, 2025 | 5.80 | 6.50 | 6.50 | 0 | 36 | 0 | 160.00 | 11.95 | 13.00 | 13.00 | 0 | 2 | 0 |
March 21, 2025 | 2.65 | 3.40 | 3.40 | 0 | 6 | 0 | 170.00 | 18.75 | 20.10 | 20.10 | 0 | 0 | 0 |
March 21, 2025 | 1.00 | 1.50 | 1.50 | 0 | 70 | 0 | 180.00 | 27.30 | 28.30 | 28.30 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 200.00 | 45.45 | 47.35 | 47.35 | 0 | 0 | 0 |
June 20, 2025 | 53.90 | 55.25 | 55.25 | 0 | 0 | 0 | 100.00 | 0.75 | 1.05 | 1.05 | 0 | 7 | 0 |
June 20, 2025 | 44.15 | 46.00 | 46.00 | 0 | 0 | 0 | 110.00 | 0.75 | 1.70 | 1.70 | 0 | 0 | 0 |
June 20, 2025 | 34.65 | 36.35 | 36.35 | 0 | 0 | 0 | 120.00 | 1.55 | 2.45 | 2.45 | 0 | 0 | 0 |
June 20, 2025 | 25.90 | 27.35 | 27.35 | 0 | 0 | 0 | 130.00 | 2.95 | 3.60 | 3.60 | 0 | 4 | 0 |
June 20, 2025 | 18.05 | 19.20 | 19.20 | 0 | 3 | 0 | 140.00 | 5.10 | 5.90 | 5.90 | 0 | 48 | 0 |
June 20, 2025 | 11.85 | 13.05 | 13.05 | 0 | 20 | 0 | 150.00 | 8.40 | 9.60 | 9.60 | 0 | 5 | 0 |
June 20, 2025 | 7.40 | 7.85 | 7.85 | 0 | 36 | 0 | 160.00 | 13.55 | 14.80 | 14.80 | 0 | 2 | 0 |
June 20, 2025 | 3.70 | 4.55 | 4.55 | 0 | 0 | 0 | 170.00 | 19.65 | 21.30 | 21.30 | 0 | 0 | 0 |
June 20, 2025 | 2.10 | 2.60 | 2.60 | 0 | 41 | 0 | 180.00 | 28.00 | 29.30 | 29.30 | 0 | 0 | 0 |
June 20, 2025 | 0.04 | 0.95 | 0.95 | 0 | 0 | 0 | 200.00 | 46.25 | 47.60 | 47.60 | 0 | 0 | 0 |