Canadian Pacific Railway Limited (CP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230317C00047500 | 2022-07-22 12:02PM EST | 47.50 | 27.90 | 32.90 | 37.30 | 0.00 | - | 3 | 3 | 179.54% |
| CP230317C00055000 | 2022-10-14 1:20PM EST | 55.00 | 14.84 | 21.90 | 24.00 | 0.00 | - | - | 5 | 63.77% |
| CP230317C00060000 | 2022-10-14 1:20PM EST | 60.00 | 11.00 | 17.20 | 19.70 | 0.00 | - | - | 5 | 61.47% |
| CP230317C00062500 | 2022-10-19 9:22AM EST | 62.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CP230317C00065000 | 2023-01-09 1:05PM EST | 65.00 | 14.35 | 12.60 | 14.00 | 0.00 | - | 3 | 5 | 55.27% |
| CP230317C00067500 | 2022-09-30 1:45PM EST | 67.50 | 6.40 | 9.90 | 10.40 | 0.00 | - | 31 | 31 | 30.62% |
| CP230317C00070000 | 2022-12-01 12:09PM EST | 70.00 | 13.95 | 6.70 | 7.70 | 0.00 | - | 1 | 21 | 20.56% |
| CP230317C00072500 | 2022-11-15 10:43AM EST | 72.50 | 8.20 | 7.10 | 7.50 | 0.00 | - | 1 | 3 | 41.97% |
| CP230317C00075000 | 2023-01-27 2:45PM EST | 75.00 | 4.40 | 4.50 | 4.80 | +0.20 | +4.76% | 2 | 381 | 30.74% |
| CP230317C00077500 | 2023-01-27 3:58PM EST | 77.50 | 3.12 | 3.00 | 3.20 | +0.42 | +15.56% | 4 | 1,105 | 28.39% |
| CP230317C00080000 | 2023-01-27 10:55AM EST | 80.00 | 1.35 | 1.75 | 1.95 | +0.15 | +12.50% | 2 | 972 | 26.51% |
| CP230317C00082500 | 2023-01-27 12:36PM EST | 82.50 | 0.95 | 0.95 | 1.10 | -0.20 | -17.39% | 7 | 461 | 25.33% |
| CP230317C00085000 | 2023-01-27 9:34AM EST | 85.00 | 0.40 | 0.45 | 0.65 | +0.05 | +14.29% | 1 | 481 | 25.64% |
| CP230317C00087500 | 2023-01-27 10:48AM EST | 87.50 | 0.19 | 0.15 | 0.35 | -0.51 | -72.86% | 5 | 61 | 25.54% |
| CP230317C00090000 | 2023-01-18 3:22PM EST | 90.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 3 | 296 | 26.07% |
| CP230317C00095000 | 2023-01-18 3:36PM EST | 95.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 5 | 1,320 | 41.65% |
| CP230317C00105000 | 2023-01-20 9:55AM EST | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 65.89% |
| CP230317C00110000 | 2023-01-27 9:41AM EST | 110.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 51.95% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230317P00035000 | 2022-09-13 10:12AM EST | 35.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 125.39% |
| CP230317P00055000 | 2022-11-15 3:49PM EST | 55.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 2 | 80 | 55.47% |
| CP230317P00060000 | 2023-01-26 3:40PM EST | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 48 | 39.36% |
| CP230317P00062500 | 2022-12-19 2:01PM EST | 62.50 | 0.70 | 0.05 | 2.30 | 0.00 | - | 5 | 9 | 57.52% |
| CP230317P00065000 | 2023-01-27 12:08PM EST | 65.00 | 0.30 | 0.15 | 0.35 | -0.10 | -25.00% | 10 | 49 | 34.82% |
| CP230317P00067500 | 2023-01-27 3:49PM EST | 67.50 | 0.46 | 0.35 | 0.50 | +0.16 | +53.33% | 2 | 270 | 31.98% |
| CP230317P00070000 | 2023-01-27 3:49PM EST | 70.00 | 0.72 | 0.65 | 0.80 | -0.08 | -10.00% | 5 | 522 | 30.30% |
| CP230317P00072500 | 2023-01-26 10:03AM EST | 72.50 | 1.30 | 1.05 | 1.25 | -0.45 | -25.71% | 1 | 492 | 28.54% |
| CP230317P00075000 | 2023-01-26 3:18PM EST | 75.00 | 2.30 | 1.65 | 1.85 | +0.15 | +6.98% | 1 | 4,525 | 26.22% |
| CP230317P00077500 | 2023-01-26 10:00AM EST | 77.50 | 3.90 | 2.60 | 2.85 | 0.00 | - | 1 | 130 | 25.05% |
| CP230317P00080000 | 2023-01-23 10:32AM EST | 80.00 | 3.00 | 3.80 | 4.10 | 0.00 | - | 4 | 151 | 23.00% |
| CP230317P00082500 | 2023-01-23 11:12AM EST | 82.50 | 3.80 | 5.50 | 6.50 | 0.00 | - | 2 | 80 | 29.20% |
| CP230317P00085000 | 2023-01-17 10:47AM EST | 85.00 | 5.70 | 7.40 | 7.90 | 0.00 | - | 8 | 5 | 21.44% |
| CP230317P00090000 | 2022-09-13 8:30AM EST | 90.00 | 11.90 | 22.20 | 27.10 | 0.00 | - | 50 | 0 | 146.48% |
© 2023 Yahoo. All rights reserved.
