Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

CTC – Canadian Tire Corporation Limited

Last update: April 13, 2024 at 3:07 p.m.   (Real-time)

  • Last price: 127.820
  • Net change: -1.760
  • Bid price: 127.450
  • Ask price: 128.140
  • 30-day historical volatility: 15.91%
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: 3,883
Volume: 82
Open interest: 2,779
Volume: 31
April 19, 2024 17.75 18.15 18.15 0 0 0 110.00 0 0.16 0.16 0 74 0
April 19, 2024 12.75 13.20 13.20 0 0 0 115.00 0 0.16 0.16 0 0 0
April 19, 2024 7.85 8.25 8.25 0 0 0 120.00 0.05 0.23 0.23 0 32 0
April 19, 2024 3.40 4.00 4.00 0 3 0 125.00 0.48 0.80 0.80 0.18 55 2
April 19, 2024 0.70 0.95 0.95 -0.90 1 4 130.00 2.70 3.10 3.10 0 356 5
April 19, 2024 0.01 0.25 0.25 -0.21 130 3 135.00 7.00 7.45 7.45 0 23 0
April 19, 2024 0 0.19 0.19 0 784 0 140.00 11.55 12.40 12.40 0 2 0
April 19, 2024 0 0.16 0.16 0 31 0 145.00 16.55 17.40 17.40 0 0 0
April 19, 2024 0 0.16 0.16 0 359 0 150.00 21.55 22.40 22.40 0 10 0
April 19, 2024 0 0.15 0.15 0 33 0 155.00 26.70 27.40 27.40 0 0 0
April 19, 2024 0 0.15 0.15 0 87 0 160.00 31.70 32.40 32.40 0 0 0
April 19, 2024 0 0.15 0.15 0 18 0 165.00 36.55 37.45 37.45 0 0 0
April 19, 2024 0 0.16 0.16 0 16 0 170.00 41.55 42.40 42.40 0 0 0
May 17, 2024 17.85 19.05 19.05 0 0 0 110.00 0.36 0.55 0.55 0 60 0
May 17, 2024 12.90 13.90 13.90 0 0 0 115.00 0.85 1.10 1.10 0 0 0
May 17, 2024 8.65 9.55 9.55 0 9 0 120.00 1.70 2.15 2.15 0.70 129 8
May 17, 2024 5.20 5.75 5.75 0 7 0 125.00 3.35 3.85 3.85 0 58 0
May 17, 2024 2.65 3.10 3.10 -1.05 2 5 130.00 5.95 6.40 6.40 1.20 57 7
May 17, 2024 1.25 1.55 1.55 -0.55 33 7 135.00 9.10 10.05 10.05 0 35 0
May 17, 2024 0.44 0.70 0.70 0 93 0 140.00 13.25 14.40 14.40 0 2 0
May 17, 2024 0.27 0.50 0.50 0 402 0 142.00 15.10 16.30 16.30 0 0 0
May 17, 2024 0.20 0.35 0.35 0 24 0 145.00 17.90 19.10 19.10 0 18 0
May 17, 2024 0.01 0.24 0.24 -0.15 82 5 150.00 22.80 24.00 24.00 0 10 0
May 17, 2024 0.01 0.40 0.40 0 28 0 155.00 27.80 29.05 29.05 0 73 0
May 17, 2024 0 0.38 0.38 0 7 0 160.00 32.85 33.95 33.95 0 0 0
May 17, 2024 0 0.38 0.38 0 25 0 165.00 37.95 39.00 39.00 0 0 0
May 17, 2024 0 0.38 0.38 0 25 0 170.00 42.70 43.90 43.90 0 2 0
June 21, 2024 27.85 28.75 28.75 0 0 0 100.00 0.17 0.35 0.35 0 180 0
June 21, 2024 18.15 19.15 19.15 0 0 0 110.00 0.80 1.00 1.00 0 127 0
June 21, 2024 13.55 14.50 14.50 0 0 0 115.00 1.30 1.70 1.70 0 0 0
June 21, 2024 9.60 10.45 10.45 0 11 0 120.00 2.40 2.85 2.85 0 213 0
June 21, 2024 6.40 6.90 6.90 0 0 0 125.00 4.10 4.65 4.65 0 20 0
June 21, 2024 3.95 4.50 4.50 0 5 0 130.00 6.75 7.20 7.20 0 30 0
June 21, 2024 2.15 2.55 2.55 -0.65 31 3 135.00 9.60 10.50 10.50 0 53 0
June 21, 2024 1.05 1.40 1.40 -0.55 101 2 140.00 13.65 14.55 14.55 0 43 0
June 21, 2024 0.46 0.70 0.70 0 23 0 145.00 18.10 19.10 19.10 0 0 0
June 21, 2024 0.16 0.35 0.35 0 38 1 150.00 23.00 23.95 23.95 0 20 0
June 21, 2024 0.01 0.25 0.25 0 25 0 155.00 27.95 28.90 28.90 0 10 0
June 21, 2024 0.01 0.31 0.31 0 9 0 160.00 32.85 33.80 33.80 0 10 0
June 21, 2024 0.01 0.27 0.27 0 0 0 165.00 37.85 38.90 38.90 0 0 0
June 21, 2024 0 0.25 0.25 0 27 0 170.00 42.90 43.85 43.85 0 9 0
June 21, 2024 0 0.23 0.23 -0.09 80 1 180.00 53.00 53.75 53.75 0 0 0
June 21, 2024 0 0.23 0.23 0 22 0 190.00 62.85 63.80 63.80 0 0 0
June 21, 2024 0 0.23 0.23 0 12 0 200.00 72.85 73.80 73.80 0 0 0
June 21, 2024 0 0.22 0.22 0 2 0 210.00 82.80 83.80 83.80 0 0 0
June 21, 2024 0 0.22 0.22 0 3 0 220.00 92.80 93.75 93.75 0 0 0
July 19, 2024 18.50 19.55 19.55 0 0 0 110.00 0.95 1.30 1.30 0 3 0
July 19, 2024 14.05 15.25 15.25 0 0 0 115.00 1.70 2.10 2.10 0 0 0
July 19, 2024 10.45 11.15 11.15 0 0 0 120.00 2.80 3.35 3.35 0 2 0
July 19, 2024 7.30 7.85 7.85 0 0 0 125.00 4.65 5.20 5.20 0.35 4 1
July 19, 2024 4.80 5.25 5.25 0 0 0 130.00 7.15 7.70 7.70 0 17 0
July 19, 2024 2.90 3.40 3.40 0 0 0 135.00 10.30 10.80 10.80 0 0 0
July 19, 2024 1.65 2.00 2.00 0 2 0 140.00 13.70 14.75 14.75 0 10 0
July 19, 2024 0.75 1.15 1.15 0 14 0 145.00 18.25 19.20 19.20 0 0 0
July 19, 2024 0.32 0.60 0.60 0 12 0 150.00 23.10 24.00 24.00 0 0 0
July 19, 2024 0.09 0.35 0.35 -0.15 18 20 155.00 28.00 28.90 28.90 0 0 0
July 19, 2024 0.01 0.25 0.25 0 3 0 160.00 32.80 33.90 33.90 0 0 0
July 19, 2024 0.01 0.35 0.35 0 10 0 165.00 37.85 38.90 38.90 0 0 0
July 19, 2024 0.01 0.30 0.30 0 11 0 170.00 42.85 43.85 43.85 0 0 0
August 16, 2024 18.75 19.80 19.80 0 0 0 110.00 1.70 2.05 2.05 0.25 30 2
August 16, 2024 14.65 15.65 15.65 0 0 0 115.00 2.70 3.10 3.10 0 1 0
August 16, 2024 11.00 11.90 11.90 0 1 0 120.00 4.20 4.65 4.65 0 1 0
August 16, 2024 7.90 8.50 8.50 0 0 0 125.00 5.95 6.60 6.60 0 10 0
August 16, 2024 5.55 5.95 5.95 0 0 0 130.00 8.50 9.20 9.20 0.30 2 1
August 16, 2024 3.60 4.00 4.00 0 0 0 135.00 11.70 12.35 12.35 0 0 0
August 16, 2024 2.20 2.60 2.60 0 10 0 140.00 15.00 15.95 15.95 0 2 0
August 16, 2024 1.30 1.65 1.65 0 0 0 145.00 19.10 20.10 20.10 0 0 0
August 16, 2024 0.60 0.95 0.95 0 2 0 150.00 23.55 24.55 24.55 0 0 0
August 16, 2024 0.23 0.60 0.60 0 2 0 155.00 28.15 29.20 29.20 0 0 0
August 16, 2024 0.05 0.39 0.39 0 2 0 160.00 33.05 34.00 34.00 0 0 0
September 20, 2024 27.95 29.15 29.15 -2.35 0 1 100.00 0.80 1.15 1.15 0 277 0
September 20, 2024 19.15 20.20 20.20 0 1 0 110.00 2.10 2.40 2.40 0 37 0
September 20, 2024 15.10 16.20 16.20 0 0 0 115.00 3.10 3.60 3.60 0 0 0
September 20, 2024 11.60 12.35 12.35 0 0 0 120.00 4.70 5.20 5.20 0 9 0
September 20, 2024 8.65 9.30 9.30 0 0 0 125.00 6.50 7.25 7.25 0 7 0
September 20, 2024 6.15 6.90 6.90 0 1 0 130.00 9.15 9.80 9.80 0 41 0
September 20, 2024 4.30 4.85 4.85 0 1 0 135.00 12.15 12.85 12.85 0 6 0
September 20, 2024 2.80 3.40 3.40 0 340 0 140.00 15.65 16.55 16.55 0 34 0
September 20, 2024 1.80 2.25 2.25 0 0 0 145.00 19.65 20.55 20.55 0 0 0
September 20, 2024 1.00 1.50 1.50 0 14 0 150.00 24.00 25.40 25.40 0 20 0
September 20, 2024 0.55 1.00 1.00 0 0 0 155.00 28.55 29.35 29.35 0 0 0
September 20, 2024 0.29 0.60 0.60 0 572 0 160.00 32.95 34.75 34.75 0 2 0
September 20, 2024 0.10 0.25 0.25 0 43 0 170.00 42.80 44.65 44.65 0 5 0
September 20, 2024 0.01 0.41 0.41 0 58 0 180.00 52.90 55.60 55.60 0 0 0
September 20, 2024 0 0.34 0.34 0 1 0 200.00 72.65 75.45 75.45 0 0 0
December 20, 2024 28.20 29.45 29.45 0 27 0 100.00 1.60 1.80 1.80 0.35 342 1
December 20, 2024 19.65 21.15 21.15 0 0 0 110.00 3.40 3.85 3.85 0 0 0
December 20, 2024 12.75 14.25 14.25 0 7 0 120.00 6.30 7.10 7.10 0 71 0
December 20, 2024 7.90 8.70 8.70 0 6 0 130.00 11.00 11.85 11.85 0 46 0
December 20, 2024 4.40 4.95 4.95 0 9 0 140.00 17.00 18.05 18.05 0 64 0
December 20, 2024 2.10 2.65 2.65 0 38 0 150.00 24.25 26.35 26.35 0 1 0
December 20, 2024 1.40 1.90 1.90 0 0 0 155.00 28.50 30.10 30.10 0 0 0
December 20, 2024 0.85 1.30 1.30 0 21 0 160.00 33.60 35.20 35.20 0 2 0
December 20, 2024 0.35 0.70 0.70 0 26 0 170.00 42.85 44.10 44.10 0 2 0
December 20, 2024 0.02 0.50 0.50 0 17 0 180.00 53.05 55.50 55.50 0 0 0
March 21, 2025 28.45 29.65 29.65 0 0 0 100.00 2.40 3.00 3.00 -0.35 5 4
March 21, 2025 20.55 21.75 21.75 0 3 0 110.00 4.60 5.30 5.30 0 2 0
March 21, 2025 14.05 15.45 15.45 0 0 0 120.00 7.90 8.75 8.75 0 11 0
March 21, 2025 9.20 10.00 10.00 -1.20 0 20 130.00 12.25 13.65 13.65 0 0 0
March 21, 2025 5.50 6.35 6.35 0 12 0 140.00 18.40 19.70 19.70 0 0 0
March 21, 2025 3.10 3.80 3.80 0 1 0 150.00 25.90 27.15 27.15 0 0 0
March 21, 2025 1.60 2.10 2.10 0 10 0 160.00 34.25 35.80 35.80 0 2 0
March 21, 2025 0.20 0.70 0.70 -0.10 0 10 180.00 52.85 54.20 54.20 0 0 0