L – Loblaw Companies Ltd.
Last update: April 1, 2023 at 2:09 p.m. (Real-time)
- Last price: 123.170
- Net change: 0.480
- Bid price: 122.700
- Ask price: 123.450
- 30-day historical volatility: 17.57%
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: 6,217
Volume: 21
|
Open interest: 2,367
Volume: 155
|
||||||||||||
April 21, 2023 | 27.15 | 27.60 | 27.60 | 0 | 0 | 0 | 96.00 | 0 | 0.06 | 0.06 | 0 | 40 | 0 |
April 21, 2023 | 25.15 | 25.60 | 25.60 | 0 | 0 | 0 | 98.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
April 21, 2023 | 23.15 | 23.65 | 23.65 | 0 | 0 | 0 | 100.00 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
April 21, 2023 | 18.20 | 18.75 | 18.75 | 0 | 0 | 0 | 105.00 | 0.02 | 0.15 | 0.15 | 0 | 10 | 0 |
April 21, 2023 | 13.30 | 13.80 | 13.80 | 0 | 3 | 0 | 110.00 | 0.07 | 0.20 | 0.20 | 0 | 1,613 | 0 |
April 21, 2023 | 8.45 | 8.80 | 8.80 | 0 | 64 | 0 | 115.00 | 0.16 | 0.31 | 0.31 | 0.02 | 130 | 100 |
April 21, 2023 | 3.95 | 4.30 | 4.30 | 0 | 1,029 | 1 | 120.00 | 0.60 | 0.80 | 0.80 | -0.35 | 8 | 7 |
April 21, 2023 | 0.90 | 1.05 | 1.05 | 0 | 656 | 2 | 125.00 | 2.50 | 2.80 | 2.80 | -0.85 | 0 | 5 |
April 21, 2023 | 0.07 | 0.18 | 0.18 | 0 | 25 | 0 | 130.00 | 6.65 | 7.10 | 7.10 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.06 | 0.06 | 0 | 11 | 0 | 135.00 | 11.65 | 12.10 | 12.10 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.06 | 0.06 | 0 | 500 | 0 | 140.00 | 16.65 | 17.10 | 17.10 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.05 | 0.05 | 0 | 7 | 0 | 150.00 | 26.65 | 27.10 | 27.10 | 0 | 0 | 0 |
May 19, 2023 | 27.60 | 28.05 | 28.05 | 0 | 0 | 0 | 96.00 | 0.02 | 0.12 | 0.12 | 0 | 0 | 0 |
May 19, 2023 | 25.60 | 26.05 | 26.05 | 0 | 0 | 0 | 98.00 | 0.04 | 0.15 | 0.15 | 0 | 0 | 0 |
May 19, 2023 | 23.65 | 24.10 | 24.10 | 0 | 0 | 0 | 100.00 | 0.06 | 0.18 | 0.18 | 0 | 0 | 0 |
May 19, 2023 | 18.75 | 19.20 | 19.20 | 0 | 5 | 0 | 105.00 | 0.17 | 0.27 | 0.27 | 0 | 37 | 0 |
May 19, 2023 | 13.95 | 14.35 | 14.35 | 0 | 2 | 0 | 110.00 | 0.27 | 0.44 | 0.44 | 0 | 29 | 0 |
May 19, 2023 | 9.35 | 9.70 | 9.70 | 0.35 | 35 | 1 | 115.00 | 0.65 | 0.75 | 0.75 | -0.15 | 23 | 43 |
May 19, 2023 | 5.25 | 5.55 | 5.55 | 0 | 823 | 0 | 120.00 | 1.40 | 1.65 | 1.65 | 0 | 1 | 0 |
May 19, 2023 | 3.85 | 4.15 | 4.15 | 0 | 561 | 0 | 122.00 | 2.05 | 2.30 | 2.30 | 0 | 0 | 0 |
May 19, 2023 | 2.25 | 2.45 | 2.45 | 0.25 | 24 | 6 | 125.00 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
May 19, 2023 | 0.65 | 0.85 | 0.85 | 0 | 14 | 0 | 130.00 | 6.95 | 7.30 | 7.30 | 0 | 0 | 0 |
May 19, 2023 | 0.13 | 0.25 | 0.25 | 0 | 517 | 0 | 135.00 | 11.65 | 12.10 | 12.10 | 0 | 10 | 0 |
May 19, 2023 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 140.00 | 16.65 | 17.00 | 17.00 | 0 | 0 | 0 |
May 19, 2023 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 150.00 | 26.65 | 27.00 | 27.00 | 0 | 0 | 0 |
June 16, 2023 | 33.80 | 34.30 | 34.30 | 0 | 4 | 0 | 90.00 | 0.03 | 0.14 | 0.14 | 0 | 22 | 0 |
June 16, 2023 | 28.90 | 29.40 | 29.40 | 0 | 0 | 0 | 95.00 | 0.08 | 0.20 | 0.20 | 0 | 1 | 0 |
June 16, 2023 | 27.90 | 28.40 | 28.40 | 0 | 7 | 0 | 96.00 | 0.09 | 0.22 | 0.22 | 0 | 0 | 0 |
June 16, 2023 | 24.00 | 24.50 | 24.50 | 0 | 0 | 0 | 100.00 | 0.16 | 0.30 | 0.30 | 0 | 0 | 0 |
June 16, 2023 | 19.10 | 19.70 | 19.70 | 0 | 0 | 0 | 105.00 | 0.29 | 0.46 | 0.46 | 0 | 0 | 0 |
June 16, 2023 | 14.40 | 15.00 | 15.00 | 0 | 16 | 0 | 110.00 | 0.55 | 0.75 | 0.75 | 0 | 31 | 0 |
June 16, 2023 | 10.00 | 10.50 | 10.50 | 0 | 4 | 0 | 115.00 | 1.05 | 1.25 | 1.25 | 0 | 9 | 0 |
June 16, 2023 | 6.20 | 6.40 | 6.40 | 0.60 | 1,308 | 4 | 120.00 | 2.15 | 2.40 | 2.40 | 0 | 10 | 0 |
June 16, 2023 | 3.20 | 3.45 | 3.45 | 0 | 25 | 0 | 125.00 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
June 16, 2023 | 1.35 | 1.65 | 1.65 | 0 | 26 | 0 | 130.00 | 7.45 | 7.80 | 7.80 | 0 | 0 | 0 |
June 16, 2023 | 0.49 | 0.65 | 0.65 | 0 | 23 | 0 | 135.00 | 11.60 | 12.25 | 12.25 | 0 | 0 | 0 |
June 16, 2023 | 0.10 | 0.26 | 0.26 | 0 | 26 | 0 | 140.00 | 16.60 | 17.10 | 17.10 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 150.00 | 26.60 | 27.05 | 27.05 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.06 | 0.06 | 0 | 22 | 0 | 160.00 | 36.40 | 37.05 | 37.05 | 0 | 0 | 0 |
July 21, 2023 | 28.05 | 28.70 | 28.70 | 0 | 0 | 0 | 96.00 | 0.17 | 0.35 | 0.35 | 0 | 0 | 0 |
July 21, 2023 | 24.10 | 24.95 | 24.95 | 0 | 0 | 0 | 100.00 | 0.27 | 0.47 | 0.47 | 0 | 7 | 0 |
July 21, 2023 | 19.40 | 20.25 | 20.25 | 0 | 0 | 0 | 105.00 | 0.49 | 0.70 | 0.70 | 0 | 0 | 0 |
July 21, 2023 | 14.80 | 15.65 | 15.65 | 0 | 0 | 0 | 110.00 | 0.80 | 1.10 | 1.10 | 0 | 16 | 0 |
July 21, 2023 | 10.75 | 11.20 | 11.20 | 0 | 2 | 0 | 115.00 | 1.50 | 1.80 | 1.80 | 0 | 0 | 0 |
July 21, 2023 | 7.00 | 7.45 | 7.45 | 0 | 5 | 0 | 120.00 | 2.75 | 3.05 | 3.05 | 0 | 10 | 0 |
July 21, 2023 | 4.10 | 4.50 | 4.50 | 0.10 | 11 | 1 | 125.00 | 4.80 | 5.20 | 5.20 | 0 | 4 | 0 |
July 21, 2023 | 2.10 | 2.50 | 2.50 | 0 | 16 | 0 | 130.00 | 7.85 | 8.30 | 8.30 | 0 | 0 | 0 |
July 21, 2023 | 0.95 | 1.25 | 1.25 | 0 | 15 | 0 | 135.00 | 11.75 | 12.45 | 12.45 | 0 | 0 | 0 |
July 21, 2023 | 0.36 | 0.60 | 0.60 | 0 | 2 | 0 | 140.00 | 16.55 | 17.20 | 17.20 | 0 | 0 | 0 |
August 18, 2023 | 28.40 | 29.25 | 29.25 | 0 | 5 | 0 | 96.00 | 0.26 | 0.46 | 0.46 | 0 | 0 | 0 |
August 18, 2023 | 24.65 | 25.45 | 25.45 | 0 | 0 | 0 | 100.00 | 0.39 | 0.65 | 0.65 | 0 | 16 | 0 |
August 18, 2023 | 20.15 | 20.80 | 20.80 | 0 | 3 | 0 | 105.00 | 0.65 | 0.90 | 0.90 | 0 | 10 | 0 |
August 18, 2023 | 15.50 | 16.20 | 16.20 | 0 | 0 | 0 | 110.00 | 1.10 | 1.35 | 1.35 | 0 | 0 | 0 |
August 18, 2023 | 11.45 | 12.00 | 12.00 | 0 | 0 | 0 | 115.00 | 1.85 | 2.20 | 2.20 | 0 | 0 | 0 |
August 18, 2023 | 7.80 | 8.30 | 8.30 | 0 | 0 | 0 | 120.00 | 3.20 | 3.55 | 3.55 | 0 | 0 | 0 |
August 18, 2023 | 4.90 | 5.25 | 5.25 | 0 | 1 | 0 | 125.00 | 5.25 | 5.70 | 5.70 | 0 | 0 | 0 |
August 18, 2023 | 2.80 | 3.20 | 3.20 | 0 | 3 | 0 | 130.00 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
August 18, 2023 | 1.50 | 1.75 | 1.75 | 0 | 10 | 2 | 135.00 | 12.10 | 12.50 | 12.50 | 0 | 1 | 0 |
August 18, 2023 | 0.70 | 0.95 | 0.95 | 0 | 0 | 0 | 140.00 | 16.55 | 17.25 | 17.25 | 0 | 0 | 0 |
September 15, 2023 | 34.55 | 35.25 | 35.25 | 0 | 0 | 0 | 90.00 | 0.18 | 0.38 | 0.38 | 0 | 20 | 0 |
September 15, 2023 | 29.75 | 30.60 | 30.60 | 0 | 8 | 0 | 95.00 | 0.30 | 0.55 | 0.55 | 0 | 3 | 0 |
September 15, 2023 | 28.80 | 29.65 | 29.65 | 0 | 20 | 0 | 96.00 | 0.33 | 0.60 | 0.60 | 0 | 0 | 0 |
September 15, 2023 | 25.15 | 25.85 | 25.85 | 0 | 1 | 0 | 100.00 | 0.47 | 0.75 | 0.75 | 0 | 2 | 0 |
September 15, 2023 | 20.60 | 21.25 | 21.25 | 0 | 0 | 0 | 105.00 | 0.80 | 1.10 | 1.10 | 0 | 0 | 0 |
September 15, 2023 | 16.00 | 16.75 | 16.75 | 0 | 0 | 0 | 110.00 | 1.30 | 1.60 | 1.60 | 0 | 39 | 0 |
September 15, 2023 | 12.00 | 12.60 | 12.60 | 0 | 0 | 0 | 115.00 | 2.15 | 2.50 | 2.50 | 0 | 6 | 0 |
September 15, 2023 | 8.40 | 8.95 | 8.95 | 0 | 10 | 0 | 120.00 | 3.50 | 3.95 | 3.95 | 0 | 9 | 0 |
September 15, 2023 | 5.50 | 6.00 | 6.00 | 0 | 0 | 0 | 125.00 | 5.65 | 6.10 | 6.10 | 0 | 0 | 0 |
September 15, 2023 | 3.30 | 3.75 | 3.75 | 0.10 | 23 | 4 | 130.00 | 8.50 | 9.00 | 9.00 | 0 | 0 | 0 |
September 15, 2023 | 2.00 | 2.25 | 2.25 | 0 | 0 | 0 | 135.00 | 12.25 | 12.75 | 12.75 | 0 | 0 | 0 |
September 15, 2023 | 1.00 | 1.20 | 1.20 | 0 | 47 | 0 | 140.00 | 16.45 | 17.40 | 17.40 | 0 | 0 | 0 |
September 15, 2023 | 0.28 | 0.40 | 0.40 | 0 | 3 | 0 | 150.00 | 26.50 | 27.20 | 27.20 | 0 | 0 | 0 |
September 15, 2023 | 0.01 | 0.10 | 0.10 | 0 | 1 | 0 | 160.00 | 36.25 | 37.20 | 37.20 | 0 | 0 | 0 |
December 15, 2023 | 35.20 | 36.20 | 36.20 | 0 | 7 | 0 | 90.00 | 0.36 | 0.70 | 0.70 | 0 | 102 | 0 |
December 15, 2023 | 30.60 | 31.65 | 31.65 | 0 | 8 | 0 | 95.00 | 0.50 | 0.80 | 0.80 | 0 | 0 | 0 |
December 15, 2023 | 26.10 | 27.10 | 27.10 | 0 | 4 | 0 | 100.00 | 0.85 | 1.10 | 1.10 | 0 | 8 | 0 |
December 15, 2023 | 17.45 | 18.35 | 18.35 | 0 | 12 | 0 | 110.00 | 2.00 | 2.40 | 2.40 | 0 | 120 | 0 |
December 15, 2023 | 10.25 | 11.00 | 11.00 | 0 | 91 | 0 | 120.00 | 4.50 | 5.10 | 5.10 | 0 | 20 | 0 |
December 15, 2023 | 5.10 | 5.70 | 5.70 | 0 | 137 | 0 | 130.00 | 9.35 | 10.05 | 10.05 | 0 | 0 | 0 |
December 15, 2023 | 2.10 | 2.65 | 2.65 | 0 | 20 | 0 | 140.00 | 16.70 | 17.75 | 17.75 | 0 | 0 | 0 |
December 15, 2023 | 0.28 | 0.45 | 0.45 | 0 | 0 | 0 | 160.00 | 35.95 | 37.05 | 37.05 | 0 | 0 | 0 |
March 15, 2024 | 35.90 | 36.95 | 36.95 | 0 | 14 | 0 | 90.00 | 0.45 | 0.90 | 0.90 | 0 | 0 | 0 |
March 15, 2024 | 31.40 | 32.50 | 32.50 | 0 | 0 | 0 | 95.00 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 |
March 15, 2024 | 27.00 | 27.75 | 27.75 | 0 | 0 | 0 | 100.00 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 |
March 15, 2024 | 18.70 | 19.75 | 19.75 | 0 | 0 | 0 | 110.00 | 2.40 | 3.10 | 3.10 | 0 | 0 | 0 |
March 15, 2024 | 11.65 | 12.85 | 12.85 | 0 | 1 | 0 | 120.00 | 5.10 | 6.15 | 6.15 | 0 | 0 | 0 |
March 15, 2024 | 6.50 | 7.60 | 7.60 | 0 | 0 | 0 | 130.00 | 10.00 | 10.80 | 10.80 | 0 | 0 | 0 |
March 15, 2024 | 3.30 | 4.00 | 4.00 | 0 | 0 | 0 | 140.00 | 17.05 | 18.10 | 18.10 | 0 | 0 | 0 |
March 15, 2024 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 | 160.00 | 35.20 | 37.05 | 37.05 | 0 | 0 | 0 |