CTC – Canadian Tire Corporation Limited
Last update: July 15, 2025 at 5:10 p.m. (Real-time)
- Last price: 189.670
- Net change: -0.060
- Bid price: 189.200
- Ask price: 189.700
- 30-day historical volatility: 10.98%
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: 3,140
Volume: 9
|
Open interest: 1,433
Volume: 112
|
||||||||||||
July 18, 2025 | 69.30 | 70.00 | 70.00 | 0 | 0 | 0 | 120.00 | 0 | 0.20 | 0.20 | 0 | 2 | 0 |
July 18, 2025 | 64.30 | 65.05 | 65.05 | 0 | 0 | 0 | 125.00 | 0 | 0.20 | 0.20 | 0 | 5 | 0 |
July 18, 2025 | 59.30 | 60.05 | 60.05 | 0 | 0 | 0 | 130.00 | 0 | 0.20 | 0.20 | 0 | 69 | 0 |
July 18, 2025 | 54.30 | 55.05 | 55.05 | 0 | 2 | 0 | 135.00 | 0 | 0.20 | 0.20 | 0 | 4 | 0 |
July 18, 2025 | 49.30 | 50.00 | 50.00 | 0 | 10 | 0 | 140.00 | 0 | 0.20 | 0.20 | 0 | 49 | 0 |
July 18, 2025 | 44.30 | 45.05 | 45.05 | 0 | 2 | 0 | 145.00 | 0 | 0.20 | 0.20 | 0 | 7 | 0 |
July 18, 2025 | 39.30 | 40.00 | 40.00 | 0 | 4 | 0 | 150.00 | 0 | 0.20 | 0.20 | 0 | 6 | 0 |
July 18, 2025 | 34.30 | 35.05 | 35.05 | 0 | 30 | 0 | 155.00 | 0 | 0.20 | 0.20 | 0 | 37 | 0 |
July 18, 2025 | 29.30 | 30.00 | 30.00 | 0 | 20 | 0 | 160.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
July 18, 2025 | 24.40 | 25.00 | 25.00 | 0 | 91 | 0 | 165.00 | 0 | 0.01 | 0.01 | 0 | 66 | 0 |
July 18, 2025 | 19.30 | 20.00 | 20.00 | 0 | 31 | 0 | 170.00 | 0 | 0.20 | 0.20 | 0 | 10 | 0 |
July 18, 2025 | 14.35 | 15.05 | 15.05 | 0 | 21 | 0 | 175.00 | 0 | 0.01 | 0.01 | -0.20 | 76 | 1 |
July 18, 2025 | 9.30 | 10.05 | 10.05 | 0 | 7 | 0 | 180.00 | 0 | 0.21 | 0.21 | -0.22 | 119 | 100 |
July 18, 2025 | 4.55 | 5.20 | 5.20 | 0 | 508 | 0 | 185.00 | 0 | 0.36 | 0.36 | 0 | 52 | 0 |
July 18, 2025 | 0.75 | 1.20 | 1.20 | 0 | 33 | 0 | 190.00 | 1.05 | 1.55 | 1.55 | 0 | 11 | 0 |
July 18, 2025 | 0.01 | 0.28 | 0.28 | 0 | 2 | 0 | 195.00 | 5.10 | 5.75 | 5.75 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.20 | 0.20 | 0 | 0 | 0 | 200.00 | 10.00 | 10.75 | 10.75 | 0 | 3 | 0 |
July 18, 2025 | 0 | 0.20 | 0.20 | 0 | 0 | 0 | 210.00 | 20.05 | 20.75 | 20.75 | 0 | 0 | 0 |
August 15, 2025 | 69.35 | 70.40 | 70.40 | 0 | 0 | 0 | 120.00 | 0 | 0.49 | 0.49 | 0 | 13 | 0 |
August 15, 2025 | 64.40 | 65.40 | 65.40 | 0 | 0 | 0 | 125.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
August 15, 2025 | 59.40 | 60.40 | 60.40 | 0 | 2 | 0 | 130.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 54.40 | 55.40 | 55.40 | 0 | 0 | 0 | 135.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 49.40 | 50.40 | 50.40 | 0 | 4 | 0 | 140.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 44.20 | 45.50 | 45.50 | 0 | 0 | 0 | 145.00 | 0.01 | 0.49 | 0.49 | 0 | 22 | 0 |
August 15, 2025 | 39.15 | 40.45 | 40.45 | 0 | 13 | 0 | 150.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 34.15 | 35.45 | 35.45 | 0 | 2 | 0 | 155.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 29.45 | 30.40 | 30.40 | 0 | 6 | 0 | 160.00 | 0.10 | 0.49 | 0.49 | 0 | 4 | 0 |
August 15, 2025 | 24.25 | 25.45 | 25.45 | 0 | 25 | 0 | 165.00 | 0.30 | 0.65 | 0.65 | 0 | 0 | 0 |
August 15, 2025 | 19.60 | 20.50 | 20.50 | 1.40 | 74 | 1 | 170.00 | 0.45 | 0.95 | 0.95 | 0 | 0 | 0 |
August 15, 2025 | 14.80 | 15.90 | 15.90 | 0 | 18 | 0 | 175.00 | 1.05 | 1.45 | 1.45 | 0 | 4 | 0 |
August 15, 2025 | 10.40 | 11.40 | 11.40 | 0 | 50 | 0 | 180.00 | 1.90 | 2.35 | 2.35 | 0 | 7 | 0 |
August 15, 2025 | 6.65 | 7.50 | 7.50 | 0 | 12 | 0 | 185.00 | 3.35 | 4.00 | 4.00 | 0 | 1 | 0 |
August 15, 2025 | 4.05 | 4.70 | 4.70 | 0 | 424 | 0 | 190.00 | 5.35 | 6.25 | 6.25 | 0 | 1 | 0 |
August 15, 2025 | 2.10 | 2.60 | 2.60 | 0 | 2 | 0 | 195.00 | 8.35 | 9.25 | 9.25 | 0 | 0 | 0 |
August 15, 2025 | 0.90 | 1.40 | 1.40 | -0.25 | 0 | 1 | 200.00 | 12.20 | 13.35 | 13.35 | 0 | 0 | 0 |
August 15, 2025 | 0.33 | 0.65 | 0.65 | 0 | 0 | 0 | 205.00 | 16.40 | 17.95 | 17.95 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 210.00 | 21.15 | 22.65 | 22.65 | 0 | 0 | 0 |
September 19, 2025 | 89.45 | 90.20 | 90.20 | 0 | 0 | 0 | 100.00 | 0 | 0.32 | 0.32 | 0 | 10 | 0 |
September 19, 2025 | 69.35 | 70.20 | 70.20 | 0 | 0 | 0 | 120.00 | 0.01 | 0.37 | 0.37 | 0 | 128 | 0 |
September 19, 2025 | 64.45 | 65.20 | 65.20 | 0 | 0 | 0 | 125.00 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 |
September 19, 2025 | 59.40 | 60.25 | 60.25 | 0 | 0 | 0 | 130.00 | 0.02 | 0.47 | 0.47 | 0 | 14 | 0 |
September 19, 2025 | 54.55 | 55.35 | 55.35 | 0 | 1 | 0 | 135.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 49.40 | 50.40 | 50.40 | 0 | 2 | 0 | 140.00 | 0.02 | 0.49 | 0.49 | 0 | 33 | 0 |
September 19, 2025 | 44.40 | 45.40 | 45.40 | 0 | 2 | 0 | 145.00 | 0.05 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 39.60 | 40.30 | 40.30 | 0 | 24 | 0 | 150.00 | 0.17 | 0.50 | 0.50 | 0 | 200 | 0 |
September 19, 2025 | 34.35 | 35.15 | 35.15 | 0 | 0 | 0 | 155.00 | 0.21 | 0.60 | 0.60 | 0 | 0 | 0 |
September 19, 2025 | 29.45 | 30.35 | 30.35 | 0 | 19 | 0 | 160.00 | 0.41 | 0.80 | 0.80 | 0 | 43 | 0 |
September 19, 2025 | 24.65 | 25.55 | 25.55 | 0 | 82 | 0 | 165.00 | 0.65 | 1.10 | 1.10 | 0 | 0 | 0 |
September 19, 2025 | 19.90 | 21.05 | 21.05 | 0 | 269 | 0 | 170.00 | 1.10 | 1.55 | 1.55 | -0.15 | 25 | 1 |
September 19, 2025 | 15.50 | 16.50 | 16.50 | 0 | 3 | 0 | 175.00 | 1.80 | 2.25 | 2.25 | 0 | 1 | 0 |
September 19, 2025 | 11.30 | 12.40 | 12.40 | 0 | 163 | 0 | 180.00 | 2.80 | 3.35 | 3.35 | 0 | 0 | 0 |
September 19, 2025 | 8.10 | 8.90 | 8.90 | 0 | 2 | 0 | 185.00 | 4.35 | 5.00 | 5.00 | 0 | 0 | 0 |
September 19, 2025 | 5.45 | 6.05 | 6.05 | 0 | 29 | 0 | 190.00 | 6.50 | 7.25 | 7.25 | 0 | 0 | 0 |
September 19, 2025 | 3.20 | 3.95 | 3.95 | 0 | 0 | 5 | 195.00 | 9.25 | 10.30 | 10.30 | 0 | 0 | 0 |
September 19, 2025 | 1.85 | 2.35 | 2.35 | 0 | 92 | 0 | 200.00 | 12.85 | 13.90 | 13.90 | 0 | 0 | 0 |
September 19, 2025 | 0.90 | 1.35 | 1.35 | 0 | 0 | 0 | 205.00 | 16.95 | 18.05 | 18.05 | 0 | 0 | 0 |
September 19, 2025 | 0.39 | 0.65 | 0.65 | 0 | 0 | 0 | 210.00 | 21.50 | 22.65 | 22.65 | 0 | 0 | 0 |
October 17, 2025 | 69.25 | 70.25 | 70.25 | 0 | 0 | 0 | 120.00 | 0.02 | 0.49 | 0.49 | 0 | 2 | 0 |
October 17, 2025 | 59.35 | 60.25 | 60.25 | 0 | 0 | 0 | 130.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 54.35 | 55.30 | 55.30 | 0 | 0 | 0 | 135.00 | 0.02 | 0.50 | 0.50 | 0 | 2 | 0 |
October 17, 2025 | 49.35 | 50.35 | 50.35 | 0 | 0 | 0 | 140.00 | 0.11 | 0.50 | 0.50 | 0 | 2 | 0 |
October 17, 2025 | 44.40 | 45.40 | 45.40 | 0 | 0 | 0 | 145.00 | 0.16 | 0.60 | 0.60 | 0 | 0 | 0 |
October 17, 2025 | 39.60 | 40.45 | 40.45 | 0 | 0 | 0 | 150.00 | 0.30 | 0.70 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 34.70 | 35.60 | 35.60 | 0 | 1 | 0 | 155.00 | 0.48 | 0.85 | 0.85 | 0 | 1 | 0 |
October 17, 2025 | 29.95 | 30.80 | 30.80 | 0 | 0 | 0 | 160.00 | 0.75 | 1.00 | 1.00 | 0 | 0 | 0 |
October 17, 2025 | 25.30 | 26.15 | 26.15 | 0 | 1 | 0 | 165.00 | 1.10 | 1.40 | 1.40 | 0 | 4 | 0 |
October 17, 2025 | 20.20 | 21.70 | 21.70 | 0 | 1 | 0 | 170.00 | 1.60 | 1.90 | 1.90 | 0 | 4 | 0 |
October 17, 2025 | 16.20 | 17.45 | 17.45 | 0 | 2 | 0 | 175.00 | 2.35 | 2.85 | 2.85 | 0 | 2 | 0 |
October 17, 2025 | 12.35 | 13.70 | 13.70 | 0 | 4 | 0 | 180.00 | 3.50 | 4.10 | 4.10 | 0 | 0 | 0 |
October 17, 2025 | 9.25 | 10.05 | 10.05 | 0 | 0 | 0 | 185.00 | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 |
October 17, 2025 | 6.50 | 7.35 | 7.35 | 0 | 1 | 0 | 190.00 | 7.15 | 8.15 | 8.15 | 0 | 0 | 0 |
October 17, 2025 | 4.35 | 5.00 | 5.00 | 0 | 0 | 0 | 195.00 | 9.95 | 11.05 | 11.05 | 0 | 0 | 0 |
October 17, 2025 | 2.65 | 3.25 | 3.25 | 0 | 21 | 0 | 200.00 | 13.20 | 14.50 | 14.50 | 0 | 0 | 0 |
October 17, 2025 | 1.50 | 1.90 | 1.90 | 0 | 0 | 0 | 205.00 | 17.10 | 18.40 | 18.40 | 0 | 0 | 0 |
October 17, 2025 | 0.75 | 1.20 | 1.20 | 0 | 0 | 0 | 210.00 | 21.80 | 22.95 | 22.95 | 0 | 0 | 0 |
November 21, 2025 | 49.50 | 50.40 | 50.40 | 0 | 0 | 0 | 140.00 | 0.41 | 0.90 | 0.90 | 0 | 2 | 0 |
November 21, 2025 | 44.55 | 45.50 | 45.50 | 0 | 0 | 0 | 145.00 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 |
November 21, 2025 | 39.65 | 40.65 | 40.65 | 0 | 0 | 0 | 150.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
November 21, 2025 | 34.75 | 35.90 | 35.90 | 0 | 1 | 0 | 155.00 | 1.15 | 1.65 | 1.65 | 0 | 20 | 0 |
November 21, 2025 | 30.05 | 31.25 | 31.25 | 0 | 0 | 0 | 160.00 | 1.60 | 2.10 | 2.10 | 0 | 11 | 0 |
November 21, 2025 | 25.75 | 26.85 | 26.85 | 0 | 3 | 0 | 165.00 | 2.25 | 2.75 | 2.75 | 0 | 0 | 0 |
November 21, 2025 | 21.60 | 22.60 | 22.60 | 0 | 1 | 0 | 170.00 | 3.10 | 3.60 | 3.60 | 0 | 1 | 0 |
November 21, 2025 | 17.45 | 18.50 | 18.50 | 0 | 0 | 0 | 175.00 | 4.25 | 4.80 | 4.80 | 0 | 0 | 0 |
November 21, 2025 | 14.05 | 14.95 | 14.95 | 0 | 36 | 0 | 180.00 | 5.70 | 6.50 | 6.50 | 0 | 0 | 0 |
November 21, 2025 | 10.85 | 11.85 | 11.85 | 0 | 30 | 0 | 185.00 | 7.60 | 8.45 | 8.45 | 0 | 0 | 0 |
November 21, 2025 | 8.10 | 9.00 | 9.00 | 0 | 0 | 0 | 190.00 | 9.95 | 10.85 | 10.85 | 0 | 100 | 0 |
November 21, 2025 | 5.80 | 6.75 | 6.75 | 0 | 0 | 0 | 195.00 | 12.70 | 13.65 | 13.65 | 0 | 0 | 0 |
November 21, 2025 | 4.10 | 4.90 | 4.90 | 0 | 20 | 0 | 200.00 | 15.85 | 17.00 | 17.00 | 0 | 0 | 0 |
November 21, 2025 | 2.70 | 3.50 | 3.50 | 0 | 0 | 0 | 205.00 | 19.10 | 20.55 | 20.55 | 0 | 0 | 0 |
November 21, 2025 | 1.70 | 2.35 | 2.35 | 0 | 0 | 0 | 210.00 | 23.60 | 24.60 | 24.60 | 0 | 0 | 0 |
December 19, 2025 | 89.15 | 90.35 | 90.35 | 0 | 0 | 0 | 100.00 | 0.02 | 0.49 | 0.49 | 0 | 46 | 0 |
December 19, 2025 | 69.20 | 70.35 | 70.35 | 0 | 0 | 0 | 120.00 | 0.11 | 0.60 | 0.60 | 0 | 28 | 0 |
December 19, 2025 | 59.40 | 60.40 | 60.40 | 0 | 2 | 0 | 130.00 | 0.60 | 0.75 | 0.75 | 0 | 18 | 0 |
December 19, 2025 | 49.30 | 50.55 | 50.55 | 0 | 4 | 0 | 140.00 | 0.60 | 1.05 | 1.05 | 0 | 27 | 0 |
December 19, 2025 | 39.80 | 40.85 | 40.85 | 0 | 25 | 0 | 150.00 | 1.10 | 1.55 | 1.55 | 0 | 33 | 0 |
December 19, 2025 | 30.50 | 31.70 | 31.70 | 0.05 | 70 | 1 | 160.00 | 1.95 | 2.40 | 2.40 | 0 | 2 | 0 |
December 19, 2025 | 25.75 | 27.45 | 27.45 | 0 | 0 | 0 | 165.00 | 2.65 | 3.15 | 3.15 | 0 | 0 | 0 |
December 19, 2025 | 21.80 | 23.30 | 23.30 | 0 | 56 | 0 | 170.00 | 3.45 | 4.20 | 4.20 | 0 | 0 | 0 |
December 19, 2025 | 17.90 | 19.35 | 19.35 | 0 | 1 | 0 | 175.00 | 4.75 | 5.50 | 5.50 | 0 | 0 | 0 |
December 19, 2025 | 14.30 | 15.85 | 15.85 | 0 | 121 | 0 | 180.00 | 6.10 | 7.10 | 7.10 | 0 | 1 | 0 |
December 19, 2025 | 11.40 | 12.70 | 12.70 | 0 | 1 | 0 | 185.00 | 8.10 | 9.10 | 9.10 | 0 | 0 | 0 |
December 19, 2025 | 8.85 | 9.90 | 9.90 | 0 | 39 | 0 | 190.00 | 10.40 | 11.45 | 11.45 | 0 | 1 | 0 |
December 19, 2025 | 6.55 | 7.60 | 7.60 | 0 | 40 | 0 | 195.00 | 13.20 | 14.50 | 14.50 | 0 | 40 | 0 |
December 19, 2025 | 4.80 | 5.70 | 5.70 | 0 | 174 | 0 | 200.00 | 16.05 | 17.70 | 17.70 | 0 | 0 | 0 |
December 19, 2025 | 3.30 | 4.10 | 4.10 | 0 | 0 | 0 | 205.00 | 19.55 | 21.25 | 21.25 | 0 | 0 | 0 |
December 19, 2025 | 2.25 | 2.95 | 2.95 | 0 | 0 | 0 | 210.00 | 23.35 | 25.15 | 25.15 | 0 | 0 | 0 |
December 19, 2025 | 0.85 | 1.25 | 1.25 | 0 | 20 | 0 | 220.00 | 31.75 | 33.90 | 33.90 | 0 | 0 | 0 |
March 20, 2026 | 89.05 | 90.40 | 90.40 | 0 | 0 | 0 | 100.00 | 0.06 | 0.60 | 0.60 | 0 | 10 | 0 |
March 20, 2026 | 69.20 | 70.45 | 70.45 | 0 | 1 | 0 | 120.00 | 0.50 | 0.95 | 0.95 | 0 | 0 | 0 |
March 20, 2026 | 59.30 | 60.45 | 60.45 | 0 | 0 | 0 | 130.00 | 0.75 | 1.30 | 1.30 | 0 | 7 | 0 |
March 20, 2026 | 49.35 | 50.80 | 50.80 | 0 | 30 | 0 | 140.00 | 1.40 | 1.85 | 1.85 | 0 | 23 | 0 |
March 20, 2026 | 39.90 | 41.45 | 41.45 | 0 | 0 | 0 | 150.00 | 2.10 | 2.70 | 2.70 | 0 | 1 | 0 |
March 20, 2026 | 31.45 | 32.65 | 32.65 | 0 | 47 | 0 | 160.00 | 3.50 | 4.10 | 4.10 | 0 | 1 | 0 |
March 20, 2026 | 23.45 | 25.35 | 25.35 | 0 | 40 | 0 | 170.00 | 5.65 | 6.50 | 6.50 | 0 | 2 | 0 |
March 20, 2026 | 16.85 | 18.25 | 18.25 | 0 | 40 | 0 | 180.00 | 8.85 | 9.85 | 9.85 | 0 | 0 | 0 |
March 20, 2026 | 11.20 | 12.65 | 12.65 | 0 | 2 | 0 | 190.00 | 13.25 | 14.55 | 14.55 | 0 | 12 | 0 |
March 20, 2026 | 7.10 | 8.15 | 8.15 | 0 | 0 | 0 | 200.00 | 19.00 | 20.35 | 20.35 | 0 | 0 | 0 |
March 20, 2026 | 4.20 | 5.00 | 5.00 | 0 | 1 | 0 | 210.00 | 25.90 | 27.30 | 27.30 | 0 | 0 | 0 |
March 20, 2026 | 2.20 | 2.95 | 2.95 | 0 | 183 | 0 | 220.00 | 34.00 | 35.35 | 35.35 | 0 | 0 | 0 |
June 19, 2026 | 49.60 | 51.45 | 51.45 | 0 | 0 | 0 | 140.00 | 2.10 | 2.80 | 2.80 | 0 | 3 | 0 |
June 19, 2026 | 32.25 | 34.05 | 34.05 | 0 | 4 | 0 | 160.00 | 5.00 | 5.95 | 5.95 | 0 | 2 | 0 |
June 19, 2026 | 24.75 | 26.75 | 26.75 | 0 | 0 | 0 | 170.00 | 7.50 | 8.60 | 8.60 | 0 | 0 | 0 |
June 19, 2026 | 18.55 | 19.90 | 19.90 | 0 | 1 | 0 | 180.00 | 10.95 | 12.25 | 12.25 | 0 | 0 | 0 |
June 19, 2026 | 13.15 | 14.55 | 14.55 | 0 | 4 | 0 | 190.00 | 15.60 | 16.95 | 16.95 | 0 | 0 | 0 |
June 19, 2026 | 9.20 | 10.15 | 10.15 | 0 | 26 | 0 | 200.00 | 21.20 | 22.65 | 22.65 | -0.35 | 0 | 10 |
June 19, 2026 | 6.20 | 6.95 | 6.95 | 0 | 2 | 1 | 210.00 | 27.95 | 29.45 | 29.45 | 0 | 0 | 0 |
June 19, 2026 | 3.70 | 4.50 | 4.50 | 0 | 3 | 0 | 220.00 | 35.40 | 37.05 | 37.05 | 0 | 0 | 0 |