L – Loblaw Companies Ltd.
Last update: July 17, 2024 at 5:58 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 165.500
- Ask price: 166.940
- 30-day historical volatility: 10.21%
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: 3,718
Volume: 0
|
Open interest: 1,565
Volume: 0
|
||||||||||||
July 19, 2024 | 0 | 0 | 56.60 | 0 | 0 | 0 | 110.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 51.65 | 0 | 0 | 0 | 115.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 46.65 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.05 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 41.65 | 0 | 1 | 0 | 125.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 36.65 | 0 | 5 | 0 | 130.00 | 0 | 0 | 0.05 | 0 | 16 | 0 |
July 19, 2024 | 0 | 0 | 31.60 | 0 | 0 | 0 | 135.00 | 0 | 0 | 0.05 | 0 | 16 | 0 |
July 19, 2024 | 0 | 0 | 26.60 | 0 | 10 | 0 | 140.00 | 0 | 0 | 0.05 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 21.60 | 0 | 6 | 0 | 145.00 | 0 | 0 | 0.05 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 16.60 | 0 | 13 | 0 | 150.00 | 0 | 0 | 0.06 | 0 | 49 | 0 |
July 19, 2024 | 0 | 0 | 11.65 | 0 | 3 | 0 | 155.00 | 0 | 0 | 0.06 | 0 | 22 | 0 |
July 19, 2024 | 0 | 0 | 6.80 | 0 | 116 | 0 | 160.00 | 0 | 0 | 0.19 | 0 | 207 | 0 |
July 19, 2024 | 2.00 | 0 | 3.85 | 0 | 769 | 0 | 163.00 | 0 | 0 | 0.36 | 0 | 10 | 0 |
July 19, 2024 | 0.50 | 0 | 2.10 | 0 | 409 | 0 | 165.00 | 0 | 0 | 0.75 | 0 | 9 | 0 |
July 19, 2024 | 0 | 0 | 0.24 | 0 | 1 | 0 | 170.00 | 0 | 0 | 4.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 175.00 | 0 | 0 | 8.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 180.00 | 0 | 0 | 13.95 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 190.00 | 0 | 0 | 23.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 57.10 | 0 | 0 | 0 | 110.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 47.15 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 42.20 | 0 | 0 | 0 | 125.00 | 0 | 0 | 0.06 | 0 | 7 | 0 |
August 16, 2024 | 0 | 0 | 37.20 | 0 | 0 | 0 | 130.00 | 0 | 0 | 0.06 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 32.25 | 0 | 1 | 0 | 135.00 | 0 | 0.90 | 0.07 | 0 | 1 | 0 |
August 16, 2024 | 0 | 0 | 27.30 | 0 | 911 | 0 | 140.00 | 0 | 0 | 0.14 | 0 | 42 | 0 |
August 16, 2024 | 0 | 0 | 22.35 | 0 | 0 | 0 | 145.00 | 0 | 0 | 0.24 | 0 | 32 | 0 |
August 16, 2024 | 0 | 0 | 17.45 | 0 | 2 | 0 | 150.00 | 0 | 8.50 | 0.40 | 0 | 95 | 0 |
August 16, 2024 | 0 | 0 | 12.75 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.65 | 0 | 23 | 0 |
August 16, 2024 | 0 | 0 | 8.30 | 0 | 36 | 0 | 160.00 | 0 | 4.00 | 1.25 | 0 | 463 | 0 |
August 16, 2024 | 0 | 0 | 4.60 | 0 | 639 | 0 | 165.00 | 0 | 0 | 2.55 | 0 | 30 | 0 |
August 16, 2024 | 0 | 0 | 2.00 | 0 | 20 | 0 | 170.00 | 0 | 0 | 5.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.70 | 0 | 2 | 0 | 175.00 | 0 | 0 | 9.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.30 | 0 | 0 | 0 | 180.00 | 0 | 0 | 13.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 190.00 | 0 | 0 | 23.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 77.35 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 72.35 | 0 | 0 | 0 | 95.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 67.50 | 0 | 2 | 0 | 100.00 | 0 | 0 | 0.05 | 0 | 4 | 0 |
September 20, 2024 | 0 | 0 | 57.60 | 0 | 0 | 0 | 110.00 | 0 | 0 | 0.10 | 0 | 53 | 0 |
September 20, 2024 | 0 | 0 | 47.65 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.06 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0 | 37.65 | 0 | 37 | 0 | 130.00 | 0 | 0 | 0.15 | 0 | 31 | 0 |
September 20, 2024 | 0 | 0 | 32.80 | 0 | 0 | 0 | 135.00 | 0 | 0 | 0.23 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 27.95 | 0 | 9 | 0 | 140.00 | 0 | 0 | 0.35 | 0 | 51 | 0 |
September 20, 2024 | 0 | 0 | 23.10 | 0 | 9 | 0 | 145.00 | 0 | 0 | 0.55 | 0 | 41 | 0 |
September 20, 2024 | 0 | 0 | 18.30 | 0 | 4 | 0 | 150.00 | 0 | 0 | 0.80 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 13.70 | 0 | 3 | 0 | 155.00 | 0 | 0 | 1.25 | 0 | 16 | 0 |
September 20, 2024 | 0 | 0 | 9.50 | 0 | 31 | 0 | 160.00 | 0 | 0 | 2.05 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 5.95 | 0 | 57 | 0 | 165.00 | 0 | 0 | 3.60 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 3.30 | 0 | 17 | 0 | 170.00 | 0 | 0 | 6.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.65 | 0 | 3 | 0 | 175.00 | 0 | 0 | 9.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 1.00 | 0.75 | 0 | 2 | 0 | 180.00 | 0 | 0 | 14.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.20 | 0 | 0 | 0 | 190.00 | 0 | 0 | 24.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 38.05 | 0 | 0 | 0 | 130.00 | 0 | 0 | 0.22 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 33.10 | 0 | 0 | 0 | 135.00 | 0 | 0 | 0.33 | 0 | 4 | 0 |
October 18, 2024 | 0 | 0 | 28.40 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.48 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 23.55 | 0 | 2 | 0 | 145.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 18.85 | 0 | 3 | 0 | 150.00 | 0 | 0 | 1.05 | 0 | 58 | 0 |
October 18, 2024 | 0 | 0 | 14.50 | 0 | 6 | 0 | 155.00 | 0 | 0 | 1.65 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0 | 10.40 | 0 | 2 | 0 | 160.00 | 0 | 0 | 2.65 | 0 | 1 | 0 |
October 18, 2024 | 0 | 0 | 7.10 | 0 | 19 | 0 | 165.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.30 | 0 | 10 | 0 | 170.00 | 0 | 0 | 6.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.45 | 0 | 20 | 0 | 175.00 | 0 | 0 | 10.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.40 | 0 | 0 | 0 | 180.00 | 0 | 0 | 14.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.40 | 0 | 0 | 0 | 190.00 | 0 | 0 | 24.05 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 38.70 | 0 | 5 | 0 | 130.00 | 0 | 0 | 0.35 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 29.10 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 24.45 | 0 | 0 | 0 | 145.00 | 0 | 0 | 1.05 | 0 | 11 | 0 |
November 15, 2024 | 0 | 0 | 19.80 | 0 | 0 | 0 | 150.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 15.65 | 0 | 5 | 0 | 155.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 11.75 | 0 | 21 | 0 | 160.00 | 0 | 0 | 3.40 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 8.40 | 0 | 4 | 0 | 165.00 | 0 | 0 | 5.00 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 5.50 | 0 | 30 | 0 | 170.00 | 0 | 0 | 7.40 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 3.55 | 0 | 1 | 0 | 175.00 | 0 | 0 | 10.50 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 2.05 | 0 | 21 | 0 | 180.00 | 0 | 0 | 14.50 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.70 | 0 | 0 | 0 | 190.00 | 0 | 0 | 24.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 78.15 | 0 | 3 | 0 | 90.00 | 0 | 0 | 0.06 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 68.40 | 0 | 6 | 0 | 100.00 | 0 | 0 | 0.06 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 58.65 | 0 | 0 | 0 | 110.00 | 0 | 0 | 0.13 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 48.80 | 0 | 4 | 0 | 120.00 | 0 | 0.38 | 0.28 | 0 | 29 | 0 |
December 20, 2024 | 0 | 0 | 39.15 | 0 | 5 | 0 | 130.00 | 0 | 0 | 0.60 | 0 | 35 | 0 |
December 20, 2024 | 0 | 0 | 29.70 | 0 | 103 | 0 | 140.00 | 0 | 0 | 1.00 | 0 | 19 | 0 |
December 20, 2024 | 0 | 0 | 25.15 | 0 | 0 | 0 | 145.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 20.95 | 0 | 39 | 0 | 150.00 | 0 | 0 | 1.90 | 0 | 26 | 0 |
December 20, 2024 | 0 | 0 | 16.70 | 0 | 2 | 0 | 155.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 12.65 | 0 | 38 | 0 | 160.00 | 0 | 0 | 4.00 | 0 | 50 | 0 |
December 20, 2024 | 0 | 0 | 9.40 | 0 | 12 | 0 | 165.00 | 0 | 0 | 5.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 6.80 | 0 | 69 | 0 | 170.00 | 0 | 0 | 8.25 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.55 | 0 | 1 | 0 | 175.00 | 0 | 0 | 11.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.00 | 0 | 63 | 0 | 180.00 | 0 | 0 | 15.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.10 | 0 | 0 | 0 | 190.00 | 0 | 0 | 24.40 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.55 | 0 | 20 | 0 | 200.00 | 0 | 0 | 34.55 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 165.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 175.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 190.00 | 0 | 0 | 0 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 49.85 | 0 | 7 | 0 | 120.00 | 0 | 0 | 0.60 | 0 | 16 | 0 |
March 21, 2025 | 0 | 0 | 40.05 | 0 | 0 | 0 | 130.00 | 0 | 0 | 1.00 | 0 | 2 | 0 |
March 21, 2025 | 0 | 0 | 31.35 | 0 | 2 | 0 | 140.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 22.75 | 0 | 2 | 0 | 150.00 | 0 | 0 | 2.85 | 0 | 29 | 0 |
March 21, 2025 | 0 | 0 | 15.15 | 0 | 8 | 0 | 160.00 | 0 | 0 | 5.25 | 0 | 4 | 0 |
March 21, 2025 | 0 | 0 | 9.20 | 0 | 0 | 0 | 170.00 | 0 | 0 | 9.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.00 | 0 | 25 | 0 | 180.00 | 0 | 0 | 15.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.40 | 0 | 0 | 0 | 190.00 | 0 | 0 | 25.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.20 | 0 | 20 | 0 | 200.00 | 0 | 0 | 34.90 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 50.90 | 0 | 0 | 0 | 120.00 | 0 | 0.60 | 0.60 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 41.80 | 0 | 0 | 0 | 130.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 33.00 | 0 | 0 | 0 | 140.00 | 0 | 0 | 2.20 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 24.65 | 0 | 0 | 0 | 150.00 | 0 | 0 | 3.85 | 0 | 3 | 0 |
June 20, 2025 | 0 | 0 | 17.40 | 0 | 0 | 0 | 160.00 | 0 | 0 | 6.40 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 11.10 | 0 | 22 | 0 | 170.00 | 0 | 0 | 10.40 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 6.80 | 0 | 0 | 0 | 180.00 | 0 | 0 | 16.50 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 4.15 | 0 | 0 | 0 | 190.00 | 0 | 0 | 24.95 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 2.20 | 0 | 0 | 0 | 200.00 | 0 | 0 | 34.45 | 0 | 0 | 0 |