CTC – Canadian Tire Corporation Limited
Last update: April 25, 2024 at 12:30 p.m. (Real-time)
- Last price: 135.110
- Net change: -0.920
- Bid price: 134.930
- Ask price: 135.070
- 30-day historical volatility: 15.83%
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: 3,895
Volume: 8
|
Open interest: 3,232
Volume: 8
|
||||||||||||
May 17, 2024 | 34.65 | 35.75 | 36.80 | 0 | 0 | 0 | 100.00 | 0 | 0.22 | 0.38 | 0 | 0 | 0 |
May 17, 2024 | 24.55 | 25.70 | 26.80 | 0 | 0 | 0 | 110.00 | 0.02 | 0.35 | 0.32 | 0 | 60 | 0 |
May 17, 2024 | 19.65 | 20.60 | 21.85 | 0 | 0 | 0 | 115.00 | 0.14 | 0.46 | 0.44 | 0 | 0 | 0 |
May 17, 2024 | 14.60 | 15.75 | 16.80 | 0 | 9 | 0 | 120.00 | 0.42 | 0.70 | 0.65 | 0 | 136 | 0 |
May 17, 2024 | 9.75 | 10.65 | 11.95 | 0 | 7 | 0 | 125.00 | 0.95 | 1.30 | 1.15 | 0 | 58 | 0 |
May 17, 2024 | 5.65 | 6.45 | 7.20 | 0 | 19 | 0 | 130.00 | 2.10 | 2.50 | 2.60 | 0.45 | 834 | 5 |
May 17, 2024 | 2.95 | 3.40 | 3.85 | 0 | 218 | 0 | 135.00 | 4.10 | 4.60 | 4.05 | 0 | 42 | 0 |
May 17, 2024 | 1.10 | 1.50 | 1.75 | 0 | 851 | 0 | 140.00 | 7.15 | 7.95 | 7.15 | 0 | 102 | 0 |
May 17, 2024 | 0.65 | 1.00 | 1.25 | 0 | 415 | 0 | 142.00 | 8.65 | 9.60 | 8.75 | 0 | 0 | 0 |
May 17, 2024 | 0.24 | 0.60 | 0.70 | 0 | 24 | 0 | 145.00 | 11.25 | 12.35 | 11.35 | 0 | 18 | 0 |
May 17, 2024 | 0.02 | 0.26 | 0.29 | 0 | 77 | 0 | 150.00 | 16.15 | 17.10 | 16.20 | 0 | 10 | 0 |
May 17, 2024 | 0.01 | 0.41 | 0.42 | 0 | 28 | 0 | 155.00 | 21.05 | 22.10 | 21.15 | 0 | 73 | 0 |
May 17, 2024 | 0 | 0.39 | 0.38 | 0 | 7 | 0 | 160.00 | 26.05 | 27.05 | 26.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.37 | 0.38 | 0 | 25 | 0 | 165.00 | 31.10 | 32.00 | 31.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.38 | 0.38 | 0 | 25 | 0 | 170.00 | 35.90 | 37.00 | 36.05 | 0 | 2 | 0 |
June 21, 2024 | 34.70 | 35.70 | 36.70 | 0 | 0 | 0 | 100.00 | 0.02 | 0.30 | 0.30 | 0 | 180 | 0 |
June 21, 2024 | 24.70 | 25.70 | 26.85 | 0 | 0 | 0 | 110.00 | 0.24 | 0.50 | 0.49 | 0 | 127 | 0 |
June 21, 2024 | 19.80 | 20.60 | 21.70 | 0 | 0 | 0 | 115.00 | 0.50 | 0.80 | 0.70 | 0 | 0 | 0 |
June 21, 2024 | 15.10 | 15.90 | 14.30 | -2.75 | 10 | 1 | 120.00 | 0.95 | 1.25 | 1.10 | 0 | 234 | 0 |
June 21, 2024 | 10.80 | 11.70 | 12.80 | 0 | 0 | 0 | 125.00 | 1.70 | 2.10 | 1.90 | 0 | 19 | 0 |
June 21, 2024 | 7.40 | 7.85 | 8.50 | 0 | 6 | 0 | 130.00 | 3.10 | 3.50 | 3.20 | 0 | 30 | 0 |
June 21, 2024 | 4.50 | 5.05 | 5.55 | 0 | 41 | 0 | 135.00 | 5.20 | 5.60 | 5.20 | 0 | 51 | 0 |
June 21, 2024 | 2.40 | 2.90 | 2.80 | -0.40 | 416 | 2 | 140.00 | 8.15 | 8.55 | 8.00 | 0 | 45 | 0 |
June 21, 2024 | 1.05 | 1.45 | 0.85 | -0.85 | 32 | 5 | 145.00 | 11.60 | 12.55 | 11.80 | 0 | 0 | 0 |
June 21, 2024 | 0.42 | 0.70 | 0.85 | 0 | 52 | 0 | 150.00 | 16.30 | 17.10 | 16.20 | 0 | 20 | 0 |
June 21, 2024 | 0.10 | 0.44 | 0.49 | 0 | 25 | 0 | 155.00 | 21.00 | 22.00 | 21.05 | 0 | 2 | 0 |
June 21, 2024 | 0.02 | 0.30 | 0.38 | 0 | 9 | 0 | 160.00 | 26.20 | 27.00 | 26.10 | 0 | 10 | 0 |
June 21, 2024 | 0.02 | 0.29 | 0.32 | 0 | 0 | 0 | 165.00 | 31.20 | 32.00 | 31.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.25 | 0.29 | 0 | 27 | 0 | 170.00 | 36.20 | 37.00 | 36.10 | 0 | 9 | 0 |
June 21, 2024 | 0 | 0.22 | 0.23 | 0 | 85 | 0 | 180.00 | 46.00 | 47.00 | 46.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.21 | 0.22 | 0 | 22 | 0 | 190.00 | 56.00 | 57.00 | 56.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.21 | 0.22 | 0 | 12 | 0 | 200.00 | 66.00 | 67.00 | 66.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.21 | 0.22 | 0 | 2 | 0 | 210.00 | 76.00 | 77.00 | 76.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.21 | 0.22 | 0 | 3 | 0 | 220.00 | 86.00 | 87.00 | 86.05 | 0 | 0 | 0 |
July 19, 2024 | 34.70 | 35.75 | 36.60 | 0 | 0 | 0 | 100.00 | 0.05 | 0.46 | 0.44 | 0 | 0 | 0 |
July 19, 2024 | 24.60 | 25.80 | 26.85 | 0 | 0 | 0 | 110.00 | 0.40 | 0.70 | 0.60 | 0 | 3 | 0 |
July 19, 2024 | 20.20 | 21.15 | 22.15 | 0 | 0 | 0 | 115.00 | 0.75 | 1.10 | 0.90 | 0 | 0 | 0 |
July 19, 2024 | 15.70 | 16.80 | 17.95 | 0 | 0 | 0 | 120.00 | 1.30 | 1.65 | 1.50 | 0 | 2 | 0 |
July 19, 2024 | 11.65 | 12.65 | 13.65 | 0 | 0 | 0 | 125.00 | 2.20 | 2.65 | 2.40 | 0 | 9 | 0 |
July 19, 2024 | 8.40 | 8.95 | 9.65 | 0 | 0 | 0 | 130.00 | 3.60 | 4.15 | 3.80 | 0 | 18 | 0 |
July 19, 2024 | 5.50 | 6.15 | 6.60 | 0 | 21 | 0 | 135.00 | 5.65 | 6.30 | 5.85 | 0 | 0 | 0 |
July 19, 2024 | 3.25 | 3.85 | 4.30 | 0 | 2 | 0 | 140.00 | 8.60 | 9.25 | 8.55 | 0 | 22 | 0 |
July 19, 2024 | 1.75 | 2.20 | 2.50 | 0 | 15 | 0 | 145.00 | 11.90 | 13.20 | 12.15 | 0 | 0 | 0 |
July 19, 2024 | 0.85 | 1.20 | 1.40 | 0 | 13 | 0 | 150.00 | 16.45 | 17.25 | 16.35 | 0 | 0 | 0 |
July 19, 2024 | 0.32 | 0.60 | 0.75 | 0 | 32 | 0 | 155.00 | 21.00 | 22.05 | 21.25 | 0 | 0 | 0 |
July 19, 2024 | 0.04 | 0.41 | 0.45 | 0 | 3 | 0 | 160.00 | 25.95 | 27.10 | 26.15 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.29 | 0.34 | 0 | 10 | 0 | 165.00 | 30.95 | 32.10 | 31.10 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.34 | 0.35 | 0 | 11 | 0 | 170.00 | 36.15 | 37.10 | 36.05 | 0 | 0 | 0 |
August 16, 2024 | 34.30 | 35.80 | 37.25 | 0 | 0 | 0 | 100.00 | 0.36 | 0.55 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 24.60 | 26.15 | 27.15 | 0 | 0 | 0 | 110.00 | 0.90 | 1.25 | 1.10 | 0 | 30 | 0 |
August 16, 2024 | 20.10 | 21.50 | 22.50 | 0 | 0 | 0 | 115.00 | 1.45 | 1.80 | 1.70 | 0 | 1 | 0 |
August 16, 2024 | 16.20 | 17.10 | 18.20 | 0 | 1 | 0 | 120.00 | 2.20 | 2.65 | 2.50 | 0 | 4 | 0 |
August 16, 2024 | 12.35 | 13.00 | 14.25 | 0 | 0 | 0 | 125.00 | 3.45 | 3.95 | 3.70 | 0 | 20 | 0 |
August 16, 2024 | 8.95 | 9.60 | 10.30 | 0 | 2 | 0 | 130.00 | 5.10 | 5.70 | 5.30 | 0 | 3 | 0 |
August 16, 2024 | 6.25 | 6.85 | 7.40 | 0 | 0 | 0 | 135.00 | 7.30 | 7.95 | 7.40 | 0 | 0 | 0 |
August 16, 2024 | 4.10 | 4.50 | 5.00 | 0 | 16 | 0 | 140.00 | 10.15 | 10.80 | 10.20 | 0 | 2 | 0 |
August 16, 2024 | 2.45 | 2.90 | 3.30 | 0 | 0 | 0 | 145.00 | 13.30 | 14.30 | 13.60 | 0 | 0 | 0 |
August 16, 2024 | 1.40 | 1.80 | 2.05 | 0 | 5 | 0 | 150.00 | 17.35 | 18.60 | 17.60 | 0 | 0 | 0 |
August 16, 2024 | 0.65 | 1.05 | 1.25 | 0 | 8 | 0 | 155.00 | 21.55 | 23.00 | 21.80 | 0 | 0 | 0 |
August 16, 2024 | 0.28 | 0.65 | 0.75 | 0 | 13 | 0 | 160.00 | 26.30 | 27.70 | 26.40 | 0 | 0 | 0 |
September 20, 2024 | 34.25 | 35.85 | 37.50 | 0 | 1 | 0 | 100.00 | 0.39 | 0.75 | 0.65 | 0 | 277 | 0 |
September 20, 2024 | 24.80 | 26.35 | 27.75 | 0 | 1 | 0 | 110.00 | 1.10 | 1.45 | 1.40 | 0 | 37 | 0 |
September 20, 2024 | 20.65 | 21.95 | 23.45 | 0 | 0 | 0 | 115.00 | 1.75 | 2.15 | 2.00 | 0 | 0 | 1 |
September 20, 2024 | 16.50 | 17.60 | 18.80 | 0 | 0 | 0 | 120.00 | 2.65 | 3.15 | 3.05 | 0 | 9 | 0 |
September 20, 2024 | 12.75 | 13.75 | 14.85 | 0 | 0 | 0 | 125.00 | 3.95 | 4.45 | 4.15 | 0 | 11 | 0 |
September 20, 2024 | 9.75 | 10.55 | 11.30 | 0 | 1 | 0 | 130.00 | 5.65 | 6.20 | 5.80 | 0 | 41 | 0 |
September 20, 2024 | 7.05 | 7.75 | 8.20 | 0 | 11 | 0 | 135.00 | 7.90 | 8.55 | 8.05 | 0 | 11 | 0 |
September 20, 2024 | 4.90 | 5.35 | 5.85 | 0 | 340 | 0 | 140.00 | 10.60 | 11.35 | 10.80 | 0 | 34 | 0 |
September 20, 2024 | 3.20 | 3.70 | 3.90 | 0 | 5 | 0 | 145.00 | 13.75 | 14.80 | 14.10 | 0 | 0 | 0 |
September 20, 2024 | 2.00 | 2.45 | 2.80 | 0 | 14 | 0 | 150.00 | 17.65 | 18.95 | 18.00 | 0 | 20 | 0 |
September 20, 2024 | 1.15 | 1.55 | 1.75 | 0 | 0 | 0 | 155.00 | 21.95 | 23.25 | 22.10 | 0 | 0 | 0 |
September 20, 2024 | 0.65 | 0.95 | 1.20 | 0 | 573 | 0 | 160.00 | 26.40 | 27.85 | 26.60 | 0 | 2 | 0 |
September 20, 2024 | 0.40 | 0.50 | 0.50 | 0 | 51 | 0 | 170.00 | 36.10 | 37.50 | 36.05 | 0 | 5 | 0 |
September 20, 2024 | 0.02 | 0.38 | 0.42 | 0 | 58 | 0 | 180.00 | 46.10 | 47.50 | 46.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.34 | 0.35 | 0 | 1 | 0 | 200.00 | 66.20 | 68.85 | 66.20 | 0 | 0 | 0 |
October 18, 2024 | 25.15 | 26.55 | 28.30 | 0 | 0 | 0 | 110.00 | 1.35 | 1.70 | 1.60 | 0 | 0 | 0 |
October 18, 2024 | 20.90 | 22.25 | 23.50 | 0 | 0 | 0 | 115.00 | 2.05 | 2.50 | 2.30 | 0 | 0 | 0 |
October 18, 2024 | 17.25 | 18.25 | 19.35 | 0 | 0 | 0 | 120.00 | 3.00 | 3.60 | 3.35 | 0 | 0 | 0 |
October 18, 2024 | 13.50 | 14.50 | 15.70 | 0 | 0 | 0 | 125.00 | 4.35 | 4.90 | 4.70 | 0 | 0 | 0 |
October 18, 2024 | 10.60 | 11.30 | 11.95 | 0 | 0 | 0 | 130.00 | 6.10 | 6.85 | 6.45 | 0 | 0 | 0 |
October 18, 2024 | 7.80 | 8.55 | 9.05 | 0 | 0 | 0 | 135.00 | 8.30 | 9.05 | 8.65 | 0 | 0 | 0 |
October 18, 2024 | 5.55 | 6.25 | 6.65 | 0 | 1 | 0 | 140.00 | 11.10 | 11.95 | 11.30 | 0 | 0 | 0 |
October 18, 2024 | 3.80 | 4.40 | 4.90 | 0 | 1 | 0 | 145.00 | 14.15 | 15.25 | 14.50 | 0 | 0 | 0 |
October 18, 2024 | 2.50 | 3.05 | 3.30 | 0 | 0 | 0 | 150.00 | 17.80 | 19.30 | 18.40 | 0 | 0 | 0 |
October 18, 2024 | 0.90 | 1.30 | 1.50 | 0 | 0 | 0 | 160.00 | 26.25 | 28.45 | 26.70 | 0 | 0 | 0 |
December 20, 2024 | 34.70 | 35.85 | 37.10 | 0 | 27 | 0 | 100.00 | 0.90 | 1.40 | 1.30 | 0 | 344 | 0 |
December 20, 2024 | 25.10 | 26.85 | 28.20 | 0 | 0 | 0 | 110.00 | 2.10 | 2.65 | 2.50 | 0 | 2 | 0 |
December 20, 2024 | 17.65 | 18.95 | 19.85 | 0 | 7 | 0 | 120.00 | 4.30 | 4.80 | 4.65 | 0 | 73 | 0 |
December 20, 2024 | 11.70 | 12.55 | 13.20 | 0 | 6 | 0 | 130.00 | 7.75 | 8.35 | 8.05 | 0 | 58 | 0 |
December 20, 2024 | 6.85 | 7.55 | 8.10 | 0 | 9 | 0 | 140.00 | 12.60 | 13.40 | 13.00 | 0 | 60 | 0 |
December 20, 2024 | 3.60 | 4.15 | 4.60 | 0 | 38 | 0 | 150.00 | 18.95 | 20.20 | 19.50 | 0 | 1 | 0 |
December 20, 2024 | 2.40 | 3.05 | 3.30 | 0 | 0 | 0 | 155.00 | 22.90 | 24.10 | 23.30 | 0 | 10 | 0 |
December 20, 2024 | 1.65 | 2.10 | 2.40 | 0 | 21 | 0 | 160.00 | 27.10 | 28.65 | 27.55 | 0 | 2 | 0 |
December 20, 2024 | 0.65 | 1.00 | 1.20 | 0 | 26 | 0 | 170.00 | 36.30 | 37.35 | 36.50 | 0 | 2 | 0 |
December 20, 2024 | 0.14 | 0.50 | 0.60 | 0 | 17 | 0 | 180.00 | 46.20 | 47.70 | 46.35 | 0 | 0 | 0 |
March 21, 2025 | 34.75 | 36.10 | 37.10 | 0 | 0 | 0 | 100.00 | 1.70 | 2.15 | 1.95 | 0.05 | 9 | 2 |
March 21, 2025 | 26.15 | 27.65 | 28.45 | 0 | 3 | 0 | 110.00 | 3.20 | 3.85 | 3.70 | 0 | 2 | 0 |
March 21, 2025 | 18.70 | 19.95 | 20.85 | 0 | 1 | 0 | 120.00 | 5.60 | 6.30 | 6.05 | 0 | 19 | 0 |
March 21, 2025 | 12.65 | 13.95 | 14.65 | 0 | 20 | 0 | 130.00 | 9.40 | 10.05 | 9.70 | 0 | 25 | 0 |
March 21, 2025 | 8.30 | 8.90 | 9.45 | 0 | 12 | 0 | 140.00 | 14.05 | 15.45 | 14.70 | 0 | 0 | 0 |
March 21, 2025 | 5.10 | 5.45 | 5.95 | 0 | 1 | 0 | 150.00 | 20.45 | 21.65 | 21.00 | 0 | 0 | 0 |
March 21, 2025 | 2.70 | 3.10 | 3.50 | 0 | 20 | 0 | 160.00 | 27.75 | 29.40 | 28.60 | 0 | 2 | 0 |
March 21, 2025 | 0.50 | 1.00 | 1.10 | 0 | 30 | 0 | 180.00 | 45.70 | 47.40 | 46.35 | 0 | 0 | 0 |