Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517C00075000 | 2024-05-02 1:35PM EDT | 75.00 | 4.60 | 4.50 | 4.80 | +1.40 | +43.75% | 23 | 22 | 30.57% |
| CP240517C00077500 | 2024-05-02 12:39PM EDT | 77.50 | 2.32 | 2.40 | 2.60 | +0.67 | +40.61% | 5 | 538 | 23.76% |
| CP240517C00080000 | 2024-05-02 11:50AM EDT | 80.00 | 0.70 | 0.95 | 1.00 | 0.00 | - | 3 | 127 | 20.02% |
| CP240517C00082500 | 2024-05-02 12:22PM EDT | 82.50 | 0.22 | 0.20 | 0.30 | +0.07 | +46.67% | 12 | 99 | 19.83% |
| CP240517C00085000 | 2024-05-01 10:40AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6,349 | 25.59% |
| CP240517C00087500 | 2024-04-30 1:24PM EDT | 87.50 | 0.09 | 0.00 | 0.80 | 0.00 | - | 2 | 399 | 49.81% |
| CP240517C00090000 | 2024-04-29 10:50AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 660 | 34.67% |
| CP240517C00092500 | 2024-05-01 2:57PM EDT | 92.50 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 1 | 470 | 36.13% |
| CP240517C00095000 | 2024-04-23 12:16PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 235 | 60.40% |
| CP240517C00097500 | 2024-03-21 1:33PM EDT | 97.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 46.29% |
| CP240517C00100000 | 2024-03-21 1:32PM EDT | 100.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 23 | 51.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517P00060000 | 2024-04-16 2:32PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 56.25% |
| CP240517P00065000 | 2024-04-30 9:31AM EDT | 65.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 30 | 31 | 51.56% |
| CP240517P00070000 | 2024-05-01 9:49AM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 58.84% |
| CP240517P00075000 | 2024-05-02 10:20AM EDT | 75.00 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 2 | 103 | 23.58% |
| CP240517P00077500 | 2024-05-02 11:51AM EDT | 77.50 | 0.75 | 0.50 | 0.60 | -0.15 | -16.67% | 12 | 1,026 | 19.83% |
| CP240517P00080000 | 2024-05-01 2:00PM EDT | 80.00 | 2.00 | 1.50 | 1.60 | -0.75 | -27.27% | 20 | 1,045 | 18.07% |
| CP240517P00082500 | 2024-05-01 10:00AM EDT | 82.50 | 5.10 | 3.30 | 3.60 | 0.00 | - | 1 | 149 | 21.49% |
| CP240517P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 8.00 | 5.20 | 7.20 | 0.00 | - | 137 | 581 | 53.15% |
| CP240517P00087500 | 2024-05-01 3:35PM EDT | 87.50 | 10.50 | 7.30 | 8.40 | 0.00 | - | 26 | 8 | 32.03% |
| CP240517P00090000 | 2024-04-16 10:34AM EDT | 90.00 | 5.60 | 10.10 | 11.00 | 0.00 | - | 1 | 4 | 43.02% |
| CP240517P00092500 | 2024-04-24 10:26AM EDT | 92.50 | 6.70 | 12.30 | 13.50 | 0.00 | - | - | 1 | 49.81% |
© 2024 Yahoo. All rights reserved.