Canada markets open in 7 hours 52 minutes

Canadian Pacific Railway Limited (CP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.96+0.04 (+0.05%)
At close: 04:00PM EST
80.52 +1.56 (+1.98%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CP221216C000360002022-05-27 11:24AM EST36.0035.0034.1035.700.00-650.00%
CP221216C000420002021-11-10 7:00AM EST42.0029.3628.5033.500.00-10100.00%
CP221216C000480002022-01-21 10:52AM EST48.0028.7023.0028.000.00-200.00%
CP221216C000500002022-12-02 2:30PM EST50.0032.400.000.000.00-200.00%
CP221216C000550002022-03-30 2:37PM EST55.0029.4119.3020.900.00-430.00%
CP221216C000560002022-07-20 11:43AM EST56.0018.8024.4028.400.00-12275.29%
CP221216C000580002021-11-10 7:00AM EST58.0016.7016.3017.800.00-440.00%
CP221216C000600002022-11-22 2:19PM EST60.0020.900.000.000.00-1700.00%
CP221216C000620002022-06-24 12:44PM EST62.0011.3514.0014.600.00-230.00%
CP221216C000640002022-03-07 9:32AM EST64.0018.8215.6018.300.00-1830159.52%
CP221216C000650002022-11-09 2:37PM EST65.0011.220.000.000.00-1700.00%
CP221216C000660002022-11-22 9:59AM EST66.0015.000.000.000.00-1000.00%
CP221216C000680002022-10-14 1:17PM EST68.003.709.209.900.00-6200.00%
CP221216C000700002022-10-21 9:32AM EST70.003.208.809.600.00-73455.08%
CP221216C000720002022-11-29 10:11AM EST72.008.950.000.000.00-100.00%
CP221216C000740002022-11-22 11:55AM EST74.006.900.000.000.00-100.00%
CP221216C000750002022-12-02 2:42PM EST75.007.500.000.000.00-100.00%
CP221216C000760002022-11-25 12:25PM EST76.006.200.000.000.00-400.00%
CP221216C000780002022-12-07 3:15PM EST78.002.350.000.000.00-100.00%
CP221216C000800002022-12-06 2:31PM EST80.001.000.000.000.00-4903.13%
CP221216C000820002022-12-07 1:17PM EST82.000.660.000.000.00-406.25%
CP221216C000840002022-12-06 1:24PM EST84.000.200.000.000.00-1012.50%
CP221216C000850002022-12-07 11:08AM EST85.000.170.000.000.00-1012.50%
CP221216C000860002022-12-06 3:11PM EST86.000.050.000.000.00-2012.50%
CP221216C000880002022-11-22 10:15AM EST88.000.300.000.000.00-1012.50%
CP221216C000900002022-12-02 2:16PM EST90.000.100.000.000.00-1025.00%
CP221216C000920002022-09-23 11:52AM EST92.000.250.000.450.00-2557863.09%
CP221216C000940002022-08-30 11:35AM EST94.000.300.000.150.00-1857.03%
CP221216C000950002022-08-22 8:48AM EST95.000.800.000.000.00-825425.00%
CP221216C000960002021-11-10 7:00AM EST96.001.880.651.700.00-42116.99%
CP221216C000980002022-07-29 10:43AM EST98.000.450.150.350.00-12684.28%
CP221216C001000002022-09-13 8:36AM EST100.000.400.000.750.00-21898.34%
CP221216C001040002021-11-10 7:00AM EST104.000.200.450.900.00-23126.37%
CP221216C001050002022-12-02 1:05PM EST105.000.050.000.000.00-1050.00%
CP221216C001080002021-11-10 7:00AM EST108.000.660.300.500.00-23123.44%
CP221216C001100002022-07-14 9:16AM EST110.000.050.000.400.00-123113.28%
CP221216C001120002021-11-02 2:46PM EST112.000.800.005.000.00-513216.50%
CP221216C001150002021-11-10 7:00AM EST115.000.980.005.000.00-12226.37%
CP221216C001160002022-02-09 2:53PM EST116.000.050.650.900.00-282166.31%
CP221216C001200002022-11-09 1:19PM EST120.000.050.000.000.00-1050.00%
CP221216C002500002021-04-28 8:45AM EST250.00128.450.000.000.00-1150.00%
CP221216C002900002021-05-05 8:49AM EST290.0098.500.000.000.00-600100.00%
CP221216C003000002021-05-10 9:46AM EST300.00110.700.000.000.00-16550.00%
CP221216C003300002021-05-10 10:33AM EST330.0089.300.000.000.00-131750.00%
CP221216C003700002021-05-10 10:13AM EST370.0061.570.000.000.00-1050.00%
CP221216C003800002021-04-29 10:45AM EST380.0042.700.000.000.00--250.00%
CP221216C004000002021-05-07 1:27PM EST400.0044.000.000.000.00-1350.00%
CP221216C004200002021-05-10 10:18AM EST420.0038.580.000.000.00-2450.00%
CP221216C004300002021-05-05 8:49AM EST430.0023.500.000.000.00-60050.00%
CP221216C004600002021-05-07 9:07AM EST460.0021.200.000.000.00-112450.00%
CP221216C005200002021-05-04 2:58PM EST520.007.500.000.000.00--150.00%
CP221216C005400002021-05-05 9:22AM EST540.006.090.000.000.00--150.00%
CP221216C005600002021-05-05 9:22AM EST560.004.590.000.000.00-1450.00%
CP221216C005800002021-05-13 9:51AM EST580.005.900.000.000.00-32150.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CP221216P000360002022-06-02 8:43AM EST36.000.150.050.650.00-1010281.64%
CP221216P000400002021-11-10 7:00AM EST40.002.520.400.450.00-55257.23%
CP221216P000420002022-05-26 1:23PM EST42.000.430.150.550.00-238232.03%
CP221216P000440002021-11-10 7:00AM EST44.000.650.450.700.00-60240.43%
CP221216P000450002022-11-07 10:02AM EST45.000.050.000.450.00-134193.36%
CP221216P000460002021-11-10 7:00AM EST46.003.750.600.850.00--5237.11%
CP221216P000480002021-11-10 7:00AM EST48.000.560.801.050.00--10235.35%
CP221216P000500002022-11-17 10:55AM EST50.000.050.000.000.00-2050.00%
CP221216P000520002022-09-29 1:25PM EST52.000.630.000.350.00-253142.97%
CP221216P000540002022-08-01 9:27AM EST54.000.350.200.550.00-270152.73%
CP221216P000550002022-07-12 2:49PM EST55.001.150.000.700.00-1015144.34%
CP221216P000560002021-11-08 3:41PM EST56.001.501.052.300.00--10210.16%
CP221216P000580002022-11-21 9:43AM EST58.000.150.000.000.00-2050.00%
CP221216P000600002022-11-16 2:41PM EST60.000.100.000.000.00-2050.00%
CP221216P000620002022-11-21 10:09AM EST62.000.070.000.000.00-1025.00%
CP221216P000640002022-11-02 1:51PM EST64.000.350.000.200.00-116672.07%
CP221216P000650002022-12-06 3:02PM EST65.000.050.000.000.00-2025.00%
CP221216P000660002022-11-28 9:41AM EST66.000.100.000.000.00-1025.00%
CP221216P000680002022-11-21 2:53PM EST68.000.150.000.000.00-9025.00%
CP221216P000700002022-12-01 10:29AM EST70.000.100.000.000.00-1025.00%
CP221216P000720002022-12-06 10:54AM EST72.000.150.000.000.00-2012.50%
CP221216P000740002022-12-05 10:47AM EST74.000.110.000.000.00-1012.50%
CP221216P000750002022-12-07 9:30AM EST75.000.460.000.000.00-1006.25%
CP221216P000760002022-12-06 10:52AM EST76.000.600.000.000.00-1706.25%
CP221216P000780002022-12-06 10:57AM EST78.001.100.000.000.00-1603.13%
CP221216P000800002022-12-07 11:20AM EST80.001.800.000.000.00-1200.00%
CP221216P000820002022-12-02 2:41PM EST82.001.400.000.000.00-3800.00%
CP221216P000840002022-12-01 11:54AM EST84.002.700.000.000.00-100.00%
CP221216P000860002022-09-29 2:26PM EST86.0017.8011.7012.600.00-12158.25%
CP221216P000880002022-09-01 10:03AM EST88.0014.5020.2021.800.00-10310.79%
CP221216P000940002021-11-10 7:00AM EST94.0025.8021.4023.500.00-23253.91%
CP221216P000960002021-11-10 7:00AM EST96.0022.3022.6025.500.00--1256.15%
CP221216P001040002021-11-10 7:00AM EST104.0032.9029.5034.000.00--10287.84%
CP221216P001080002021-11-10 7:00AM EST108.0037.1033.5038.000.00--1304.79%
CP221216P001120002021-11-10 7:00AM EST112.0037.9637.5042.000.00--5320.65%
CP221216P002200002021-04-07 8:43AM EST220.004.350.005.000.00-100.00%
CP221216P002300002021-04-13 11:10AM EST230.002.130.005.00-3.22-60.19%100.00%
CP221216P002400002021-05-07 10:06AM EST240.002.820.000.000.00-120.00%
CP221216P002500002021-05-07 10:06AM EST250.003.900.000.000.00-1180.00%
CP221216P002700002021-04-26 11:00AM EST270.009.000.000.000.00-110.00%
CP221216P003000002021-04-26 11:51AM EST300.0016.000.000.000.00--20.00%
CP221216P003100002021-05-06 1:29PM EST310.0014.200.000.000.00--60.00%
CP221216P003300002021-05-10 11:06AM EST330.0015.900.000.000.00--50.00%
CP221216P003400002021-04-23 8:44AM EST340.0033.200.000.000.00-9550.00%
CP221216P003500002021-05-04 8:30AM EST350.0025.000.000.000.00-110.00%
CP221216P003800002021-04-05 9:07AM EST380.0047.1041.7045.800.00-110.00%
CP221216P004300002021-05-03 8:30AM EST430.0078.500.000.000.00-1210.00%
CP221216P005600002021-05-04 8:30AM EST560.00189.800.000.000.00--10.00%