Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240920C00065000 | 2024-09-12 2:04PM EDT | 65.00 | 21.57 | 20.00 | 23.30 | 0.00 | - | 2 | 3 | 129.88% |
| CP240920C00067500 | 2024-06-20 2:56PM EDT | 67.50 | 12.20 | 14.70 | 19.10 | 0.00 | - | - | 12 | 111.72% |
| CP240920C00070000 | 2024-07-12 3:47PM EDT | 70.00 | 14.40 | 8.60 | 8.80 | 0.00 | - | 1 | 11 | 0.00% |
| CP240920C00072500 | 2024-06-20 2:25PM EDT | 72.50 | 7.90 | 10.00 | 13.70 | 0.00 | - | 2 | 5 | 0.00% |
| CP240920C00075000 | 2024-09-13 11:56AM EDT | 75.00 | 11.91 | 9.30 | 13.60 | +0.60 | +5.31% | 20 | 330 | 60.55% |
| CP240920C00077500 | 2024-09-12 2:04PM EDT | 77.50 | 9.07 | 6.90 | 11.00 | 0.00 | - | 2 | 335 | 121.83% |
| CP240920C00080000 | 2024-09-13 12:04PM EDT | 80.00 | 7.00 | 4.40 | 6.80 | +0.75 | +12.00% | 14 | 776 | 53.22% |
| CP240920C00082500 | 2024-09-13 12:29PM EDT | 82.50 | 4.41 | 2.45 | 5.80 | +0.49 | +12.50% | 17 | 1,263 | 76.61% |
| CP240920C00085000 | 2024-09-13 3:16PM EDT | 85.00 | 1.70 | 1.75 | 1.95 | -0.60 | -26.09% | 15 | 4,705 | 24.81% |
| CP240920C00087500 | 2024-09-12 10:39AM EDT | 87.50 | 0.80 | 0.35 | 0.45 | +0.24 | +42.86% | 6 | 1,736 | 19.19% |
| CP240920C00090000 | 2024-09-11 2:23PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3,641 | 21.68% |
| CP240920C00092500 | 2024-08-23 12:55PM EDT | 92.50 | 0.18 | 0.00 | 1.35 | 0.00 | - | 5 | 163 | 55.03% |
| CP240920C00095000 | 2024-09-13 1:48PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | -0.04 | -44.44% | 7 | 544 | 53.03% |
| CP240920C00097500 | 2024-08-23 12:56PM EDT | 97.50 | 0.11 | 0.00 | 1.35 | 0.00 | - | 9 | 37 | 79.20% |
| CP240920C00100000 | 2024-09-05 12:24PM EDT | 100.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 2 | 98 | 78.03% |
| CP240920C00105000 | 2024-08-23 11:53AM EDT | 105.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 39 | 91.99% |
| CP240920C00110000 | 2024-07-02 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 111.52% |
| CP240920C00115000 | 2024-05-06 3:11PM EDT | 115.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | - | 1 | 163.67% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240920P00050000 | 2024-02-26 12:14PM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 214.45% |
| CP240920P00055000 | 2024-05-06 9:32AM EDT | 55.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 58 | 320.02% |
| CP240920P00060000 | 2024-08-21 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 31 | 117.19% |
| CP240920P00065000 | 2024-08-27 11:23AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 63 | 175 | 93.75% |
| CP240920P00067500 | 2024-08-23 11:13AM EDT | 67.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 186 | 82.81% |
| CP240920P00070000 | 2024-09-11 10:19AM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 775 | 91.41% |
| CP240920P00072500 | 2024-09-04 2:17PM EDT | 72.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 692 | 61.33% |
| CP240920P00075000 | 2024-09-13 3:48PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 637 | 51.17% |
| CP240920P00077500 | 2024-09-09 9:30AM EDT | 77.50 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 1,040 | 64.36% |
| CP240920P00080000 | 2024-09-12 2:46PM EDT | 80.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 3 | 814 | 43.65% |
| CP240920P00082500 | 2024-09-13 3:08PM EDT | 82.50 | 0.08 | 0.05 | 0.15 | -0.59 | -88.06% | 269 | 1,264 | 25.98% |
| CP240920P00085000 | 2024-09-13 3:07PM EDT | 85.00 | 0.42 | 0.20 | 0.40 | -0.08 | -16.00% | 267 | 838 | 19.29% |
| CP240920P00087500 | 2024-06-03 10:30AM EDT | 87.50 | 9.40 | 5.00 | 8.40 | 0.00 | - | 1 | 1 | 127.05% |
| CP240920P00090000 | 2024-05-15 10:20AM EDT | 90.00 | 9.20 | 12.50 | 16.10 | 0.00 | - | 1 | 1 | 255.40% |
| CP240920P00092500 | 2024-04-09 3:34PM EDT | 92.50 | 5.80 | 7.90 | 12.20 | 0.00 | - | 50 | 0 | 131.79% |
| CP240920P00095000 | 2024-04-24 10:48AM EDT | 95.00 | 12.00 | 13.50 | 17.40 | 0.00 | - | 2 | 1 | 211.48% |
| CP240920P00097500 | 2024-04-11 10:45AM EDT | 97.50 | 11.30 | 12.30 | 16.30 | 0.00 | - | 1 | 3 | 146.29% |
| CP240920P00100000 | 2024-04-11 1:59PM EDT | 100.00 | 13.00 | 16.90 | 19.50 | 0.00 | - | 12 | 2 | 193.12% |
© 2024 Yahoo. All rights reserved.