CTC – Canadian Tire Corporation Limited
Last update: April 26, 2024 at 8:07 p.m. (Real-time)
- Last price: 136.550
- Net change: 1.490
- Bid price: 136.320
- Ask price: 136.930
- 30-day historical volatility: 18.39%
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: 3,899
Volume: 43
|
Open interest: 3,235
Volume: 0
|
||||||||||||
May 17, 2024 | 36.15 | 37.25 | 37.25 | 0 | 0 | 0 | 100.00 | 0 | 0.37 | 0.37 | 0 | 0 | 0 |
May 17, 2024 | 26.15 | 27.25 | 27.25 | 0 | 0 | 0 | 110.00 | 0 | 0.29 | 0.29 | 0 | 60 | 0 |
May 17, 2024 | 20.90 | 22.30 | 22.30 | 0 | 0 | 0 | 115.00 | 0.02 | 0.39 | 0.39 | 0 | 0 | 0 |
May 17, 2024 | 16.05 | 17.35 | 17.35 | 0 | 9 | 0 | 120.00 | 0.21 | 0.55 | 0.55 | 0 | 136 | 0 |
May 17, 2024 | 11.20 | 12.00 | 12.20 | 0 | 7 | 0 | 125.00 | 0.65 | 0.95 | 0.95 | 0 | 58 | 0 |
May 17, 2024 | 6.70 | 7.25 | 7.30 | 0.75 | 19 | 2 | 130.00 | 1.60 | 1.85 | 1.85 | 0 | 834 | 0 |
May 17, 2024 | 3.60 | 4.00 | 4.00 | 0.55 | 218 | 3 | 135.00 | 3.30 | 3.70 | 3.70 | 0 | 42 | 0 |
May 17, 2024 | 1.60 | 1.80 | 1.90 | 0.10 | 851 | 1 | 140.00 | 6.05 | 6.70 | 6.65 | 0 | 102 | 0 |
May 17, 2024 | 1.00 | 1.15 | 1.15 | 0 | 415 | 0 | 142.00 | 7.45 | 8.20 | 8.20 | 0 | 0 | 0 |
May 17, 2024 | 0.40 | 0.60 | 0.60 | 0 | 24 | 0 | 145.00 | 9.85 | 10.80 | 10.75 | 0 | 18 | 0 |
May 17, 2024 | 0.01 | 0.31 | 0.31 | 0 | 77 | 0 | 150.00 | 14.55 | 15.55 | 15.50 | 0 | 10 | 0 |
May 17, 2024 | 0.01 | 0.23 | 0.23 | 0 | 28 | 0 | 155.00 | 19.50 | 20.65 | 20.65 | 0 | 73 | 0 |
May 17, 2024 | 0 | 0.38 | 0.38 | 0 | 7 | 0 | 160.00 | 24.50 | 25.50 | 25.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.38 | 0.38 | 0 | 25 | 0 | 165.00 | 29.60 | 30.50 | 30.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.38 | 0.38 | 0 | 25 | 0 | 170.00 | 34.60 | 35.50 | 35.50 | 0 | 2 | 0 |
June 21, 2024 | 36.20 | 37.20 | 37.20 | 0 | 0 | 0 | 100.00 | 0.01 | 0.27 | 0.27 | 0 | 180 | 0 |
June 21, 2024 | 26.20 | 27.20 | 27.20 | 0 | 0 | 0 | 110.00 | 0.09 | 0.48 | 0.48 | 0 | 127 | 0 |
June 21, 2024 | 21.20 | 22.20 | 22.20 | 0 | 0 | 0 | 115.00 | 0.36 | 0.65 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 16.45 | 17.35 | 17.35 | 0 | 11 | 0 | 120.00 | 0.75 | 1.05 | 1.05 | 0 | 234 | 0 |
June 21, 2024 | 12.05 | 13.00 | 13.00 | 0 | 0 | 0 | 125.00 | 1.35 | 1.70 | 1.70 | 0 | 19 | 0 |
June 21, 2024 | 8.25 | 9.10 | 9.10 | 0 | 6 | 0 | 130.00 | 2.45 | 2.90 | 2.90 | 0 | 30 | 0 |
June 21, 2024 | 5.15 | 5.70 | 5.70 | 0.25 | 41 | 1 | 135.00 | 4.30 | 4.85 | 4.85 | 0 | 51 | 0 |
June 21, 2024 | 2.85 | 3.35 | 3.35 | 0 | 418 | 0 | 140.00 | 6.90 | 7.55 | 7.55 | 0 | 45 | 0 |
June 21, 2024 | 1.30 | 1.65 | 1.65 | 0.10 | 32 | 12 | 145.00 | 10.35 | 11.30 | 11.30 | 0 | 0 | 0 |
June 21, 2024 | 0.43 | 0.85 | 0.85 | 0 | 52 | 0 | 150.00 | 14.65 | 15.65 | 15.65 | 0 | 20 | 0 |
June 21, 2024 | 0.19 | 0.49 | 0.49 | 0 | 25 | 0 | 155.00 | 19.55 | 20.40 | 20.35 | 0 | 2 | 0 |
June 21, 2024 | 0.01 | 0.34 | 0.34 | 0 | 9 | 0 | 160.00 | 24.55 | 25.40 | 25.35 | 0 | 10 | 0 |
June 21, 2024 | 0.01 | 0.29 | 0.29 | 0 | 0 | 0 | 165.00 | 29.55 | 30.40 | 30.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.24 | 0.24 | 0 | 27 | 0 | 170.00 | 34.50 | 35.40 | 35.35 | 0 | 9 | 0 |
June 21, 2024 | 0 | 0.22 | 0.22 | 0 | 85 | 0 | 180.00 | 44.55 | 45.40 | 45.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.22 | 0.22 | 0 | 22 | 0 | 190.00 | 54.55 | 55.45 | 55.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.22 | 0.22 | 0 | 12 | 0 | 200.00 | 64.55 | 65.45 | 65.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.22 | 0.22 | 0 | 2 | 0 | 210.00 | 74.55 | 75.45 | 75.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.22 | 0.22 | 0 | 3 | 0 | 220.00 | 84.50 | 85.50 | 85.50 | 0 | 0 | 0 |
July 19, 2024 | 36.25 | 37.35 | 37.35 | 0 | 0 | 0 | 100.00 | 0.02 | 0.42 | 0.42 | 0 | 0 | 0 |
July 19, 2024 | 26.25 | 27.35 | 27.35 | 0 | 0 | 0 | 110.00 | 0.30 | 0.60 | 0.60 | 0 | 3 | 0 |
July 19, 2024 | 21.70 | 22.50 | 22.50 | 0 | 0 | 0 | 115.00 | 0.60 | 0.90 | 0.90 | 0 | 0 | 0 |
July 19, 2024 | 17.00 | 18.15 | 18.15 | 0 | 0 | 0 | 120.00 | 1.05 | 1.40 | 1.40 | 0 | 2 | 0 |
July 19, 2024 | 12.85 | 13.95 | 13.95 | 0 | 0 | 0 | 125.00 | 1.80 | 2.20 | 2.20 | 0 | 9 | 0 |
July 19, 2024 | 9.30 | 10.00 | 10.00 | 0 | 0 | 0 | 130.00 | 3.05 | 3.60 | 3.50 | 0 | 18 | 0 |
July 19, 2024 | 6.25 | 6.85 | 6.85 | 0 | 21 | 0 | 135.00 | 4.90 | 5.50 | 5.50 | 0 | 0 | 0 |
July 19, 2024 | 3.85 | 4.35 | 4.35 | 0 | 2 | 0 | 140.00 | 7.65 | 8.20 | 8.15 | 0 | 22 | 0 |
July 19, 2024 | 2.10 | 2.60 | 2.60 | 0 | 16 | 0 | 145.00 | 10.60 | 11.70 | 11.70 | 0 | 0 | 0 |
July 19, 2024 | 1.00 | 1.40 | 1.40 | 0 | 13 | 0 | 150.00 | 14.70 | 15.85 | 15.85 | 0 | 0 | 0 |
July 19, 2024 | 0.42 | 0.75 | 0.75 | -0.22 | 32 | 3 | 155.00 | 19.50 | 20.55 | 20.55 | 0 | 0 | 0 |
July 19, 2024 | 0.12 | 0.43 | 0.43 | -0.21 | 3 | 20 | 160.00 | 24.55 | 25.55 | 25.55 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.31 | 0.31 | 0 | 10 | 0 | 165.00 | 29.55 | 30.55 | 30.55 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.34 | 0.34 | 0 | 11 | 0 | 170.00 | 34.45 | 35.55 | 35.55 | 0 | 0 | 0 |
August 16, 2024 | 36.20 | 37.30 | 37.30 | 0 | 0 | 0 | 100.00 | 0.25 | 0.55 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 26.35 | 27.55 | 27.55 | 0 | 0 | 0 | 110.00 | 0.80 | 1.10 | 1.10 | 0 | 30 | 0 |
August 16, 2024 | 21.75 | 22.70 | 22.70 | 0 | 0 | 0 | 115.00 | 1.20 | 1.60 | 1.60 | 0 | 1 | 0 |
August 16, 2024 | 17.50 | 18.50 | 18.50 | 0 | 1 | 0 | 120.00 | 1.95 | 2.35 | 2.30 | 0 | 4 | 0 |
August 16, 2024 | 13.35 | 14.45 | 14.45 | 0 | 0 | 0 | 125.00 | 3.00 | 3.45 | 3.45 | 0 | 20 | 0 |
August 16, 2024 | 9.95 | 10.55 | 10.55 | 0 | 2 | 0 | 130.00 | 4.60 | 5.00 | 5.00 | 0 | 3 | 0 |
August 16, 2024 | 7.00 | 7.65 | 7.65 | 0 | 0 | 0 | 135.00 | 6.65 | 7.05 | 7.05 | 0 | 0 | 0 |
August 16, 2024 | 4.70 | 5.05 | 5.10 | 0 | 16 | 0 | 140.00 | 9.30 | 9.80 | 9.80 | 0 | 2 | 0 |
August 16, 2024 | 2.90 | 3.30 | 3.30 | 0 | 0 | 0 | 145.00 | 12.35 | 13.10 | 13.05 | 0 | 0 | 0 |
August 16, 2024 | 1.80 | 2.05 | 2.05 | 0 | 5 | 0 | 150.00 | 15.95 | 17.00 | 17.00 | 0 | 0 | 0 |
August 16, 2024 | 0.90 | 1.20 | 1.20 | 0 | 8 | 0 | 155.00 | 20.20 | 21.25 | 21.25 | 0 | 0 | 0 |
August 16, 2024 | 0.33 | 0.75 | 0.75 | 0 | 13 | 0 | 160.00 | 24.75 | 25.75 | 25.75 | 0 | 0 | 0 |
September 20, 2024 | 36.15 | 37.30 | 37.30 | 0 | 1 | 0 | 100.00 | 0.33 | 0.65 | 0.65 | 0 | 277 | 0 |
September 20, 2024 | 26.55 | 27.70 | 27.70 | 0 | 1 | 0 | 110.00 | 0.90 | 1.35 | 1.35 | 0 | 37 | 0 |
September 20, 2024 | 22.05 | 23.25 | 23.25 | 0 | 0 | 0 | 115.00 | 1.50 | 1.95 | 1.95 | 0 | 1 | 0 |
September 20, 2024 | 18.00 | 19.00 | 19.00 | 0 | 0 | 0 | 120.00 | 2.25 | 2.80 | 2.80 | 0 | 9 | 0 |
September 20, 2024 | 13.95 | 14.85 | 14.85 | 0 | 0 | 0 | 125.00 | 3.50 | 3.95 | 3.95 | 0 | 11 | 0 |
September 20, 2024 | 10.65 | 11.50 | 11.50 | 0 | 1 | 0 | 130.00 | 5.10 | 5.55 | 5.55 | 0 | 41 | 0 |
September 20, 2024 | 7.80 | 8.55 | 8.55 | 0 | 11 | 0 | 135.00 | 7.10 | 7.70 | 7.70 | 0 | 11 | 0 |
September 20, 2024 | 5.45 | 5.95 | 5.95 | 0 | 340 | 0 | 140.00 | 9.75 | 10.40 | 10.40 | 0 | 34 | 0 |
September 20, 2024 | 3.70 | 4.00 | 4.00 | 0 | 5 | 0 | 145.00 | 12.90 | 13.65 | 13.60 | 0 | 0 | 0 |
September 20, 2024 | 2.20 | 2.85 | 2.85 | 0 | 14 | 0 | 150.00 | 16.30 | 17.40 | 17.40 | 0 | 20 | 0 |
September 20, 2024 | 1.40 | 1.85 | 1.85 | 0 | 0 | 0 | 155.00 | 20.45 | 21.50 | 21.50 | 0 | 0 | 0 |
September 20, 2024 | 0.70 | 1.10 | 1.10 | 0 | 573 | 0 | 160.00 | 24.80 | 26.00 | 26.00 | 0 | 2 | 0 |
September 20, 2024 | 0.40 | 0.50 | 0.50 | 0 | 51 | 0 | 170.00 | 34.30 | 35.65 | 35.65 | 0 | 5 | 0 |
September 20, 2024 | 0.01 | 0.38 | 0.38 | 0 | 58 | 0 | 180.00 | 44.30 | 45.65 | 45.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.34 | 0.34 | 0 | 1 | 0 | 200.00 | 64.45 | 65.65 | 65.65 | 0 | 0 | 0 |
October 18, 2024 | 26.90 | 27.95 | 27.95 | 0 | 0 | 0 | 110.00 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 |
October 18, 2024 | 22.50 | 23.60 | 23.60 | 0 | 0 | 0 | 115.00 | 1.75 | 2.20 | 2.20 | 0 | 0 | 0 |
October 18, 2024 | 18.45 | 19.30 | 19.35 | 0 | 0 | 0 | 120.00 | 2.55 | 3.20 | 3.20 | 0 | 0 | 0 |
October 18, 2024 | 14.70 | 15.60 | 15.65 | 0 | 0 | 0 | 125.00 | 3.90 | 4.50 | 4.45 | 0 | 0 | 0 |
October 18, 2024 | 11.40 | 12.30 | 12.30 | 0 | 0 | 0 | 130.00 | 5.50 | 6.15 | 6.15 | 0 | 0 | 0 |
October 18, 2024 | 8.60 | 9.35 | 9.35 | 0 | 0 | 0 | 135.00 | 7.55 | 8.25 | 8.25 | 0 | 0 | 0 |
October 18, 2024 | 6.20 | 6.85 | 6.85 | 0 | 1 | 0 | 140.00 | 10.15 | 10.90 | 10.90 | 0 | 0 | 0 |
October 18, 2024 | 4.40 | 4.90 | 4.90 | 0 | 1 | 0 | 145.00 | 13.20 | 14.10 | 14.00 | 0 | 0 | 0 |
October 18, 2024 | 2.80 | 3.40 | 3.40 | 0 | 0 | 0 | 150.00 | 16.70 | 17.75 | 17.70 | 0 | 0 | 0 |
October 18, 2024 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 | 160.00 | 24.90 | 26.15 | 26.15 | 0 | 0 | 0 |
December 20, 2024 | 36.20 | 37.50 | 37.50 | 0 | 27 | 0 | 100.00 | 0.80 | 1.25 | 1.25 | 0 | 344 | 0 |
December 20, 2024 | 27.20 | 28.50 | 28.50 | 0 | 0 | 0 | 110.00 | 2.00 | 2.45 | 2.45 | 0 | 2 | 0 |
December 20, 2024 | 19.10 | 20.30 | 20.30 | 0 | 7 | 0 | 120.00 | 3.90 | 4.45 | 4.40 | 0 | 73 | 0 |
December 20, 2024 | 12.45 | 13.50 | 13.50 | 0 | 6 | 0 | 130.00 | 7.00 | 7.70 | 7.65 | 0 | 58 | 0 |
December 20, 2024 | 7.50 | 8.25 | 8.25 | 0 | 9 | 0 | 140.00 | 11.60 | 12.50 | 12.45 | 0 | 60 | 0 |
December 20, 2024 | 4.10 | 4.60 | 4.60 | -0.05 | 38 | 1 | 150.00 | 17.85 | 19.00 | 18.95 | 0 | 1 | 0 |
December 20, 2024 | 2.80 | 3.40 | 3.40 | 0 | 0 | 0 | 155.00 | 21.60 | 22.85 | 22.85 | 0 | 10 | 0 |
December 20, 2024 | 2.00 | 2.45 | 2.45 | 0 | 21 | 0 | 160.00 | 25.65 | 27.00 | 27.00 | 0 | 2 | 0 |
December 20, 2024 | 0.70 | 1.20 | 1.20 | 0 | 26 | 0 | 170.00 | 34.90 | 35.85 | 35.85 | 0 | 2 | 0 |
December 20, 2024 | 0.18 | 0.60 | 0.60 | 0 | 17 | 0 | 180.00 | 44.20 | 45.70 | 45.70 | 0 | 0 | 0 |
March 21, 2025 | 37.00 | 37.50 | 37.55 | 0 | 0 | 0 | 100.00 | 1.50 | 1.85 | 1.85 | 0 | 11 | 0 |
March 21, 2025 | 27.50 | 28.80 | 28.85 | 0 | 3 | 0 | 110.00 | 2.90 | 3.40 | 3.40 | 0 | 2 | 0 |
March 21, 2025 | 19.90 | 21.10 | 21.15 | 0 | 1 | 0 | 120.00 | 5.20 | 5.80 | 5.80 | 0 | 19 | 0 |
March 21, 2025 | 13.80 | 14.85 | 14.85 | 0 | 20 | 0 | 130.00 | 8.70 | 9.25 | 9.25 | 0 | 25 | 0 |
March 21, 2025 | 9.20 | 9.60 | 9.65 | 0 | 12 | 0 | 140.00 | 13.20 | 14.50 | 14.50 | 0 | 0 | 0 |
March 21, 2025 | 5.30 | 6.00 | 6.00 | 0 | 1 | 0 | 150.00 | 19.45 | 20.60 | 20.50 | 0 | 0 | 0 |
March 21, 2025 | 3.10 | 3.50 | 3.50 | 0 | 20 | 0 | 160.00 | 26.80 | 28.10 | 28.05 | 0 | 2 | 0 |
March 21, 2025 | 0.60 | 1.10 | 1.10 | 0 | 30 | 0 | 180.00 | 44.50 | 45.85 | 45.80 | 0 | 0 | 0 |