Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621C00035000 | 2023-12-01 10:42AM EDT | 35.00 | 38.20 | 42.50 | 47.30 | 0.00 | - | 1 | 1 | 114.26% |
| CP240621C00040000 | 2024-01-12 12:42PM EDT | 40.00 | 37.50 | 43.50 | 48.30 | 0.00 | - | 1 | 1 | 242.73% |
| CP240621C00045000 | 2023-10-26 9:58AM EDT | 45.00 | 27.00 | 26.20 | 30.80 | 0.00 | - | 1 | 0 | 0.00% |
| CP240621C00050000 | 2023-12-14 11:32AM EDT | 50.00 | 27.20 | 26.20 | 31.00 | 0.00 | - | - | 2 | 103.22% |
| CP240621C00060000 | 2024-02-26 3:49PM EDT | 60.00 | 26.58 | 26.70 | 30.70 | 0.00 | - | 2 | 122 | 167.97% |
| CP240621C00062500 | 2023-11-22 10:45AM EDT | 62.50 | 11.70 | 19.20 | 19.50 | 0.00 | - | 1 | 1 | 76.07% |
| CP240621C00065000 | 2024-02-28 2:17PM EDT | 65.00 | 21.53 | 21.90 | 26.50 | 0.00 | - | 25 | 34 | 148.80% |
| CP240621C00067500 | 2024-05-01 1:03PM EDT | 67.50 | 10.70 | 12.10 | 12.80 | 0.00 | - | 11 | 38 | 38.09% |
| CP240621C00070000 | 2024-05-01 1:03PM EDT | 70.00 | 8.30 | 10.10 | 10.40 | 0.00 | - | 41 | 69 | 33.50% |
| CP240621C00072500 | 2024-04-30 2:54PM EDT | 72.50 | 7.32 | 7.80 | 8.10 | 0.00 | - | 1 | 47 | 29.71% |
| CP240621C00075000 | 2024-05-02 1:53PM EDT | 75.00 | 5.58 | 5.70 | 5.90 | +1.38 | +32.86% | 55 | 165 | 26.07% |
| CP240621C00077500 | 2024-05-02 12:37PM EDT | 77.50 | 3.50 | 3.70 | 4.00 | +0.75 | +27.27% | 1 | 522 | 23.73% |
| CP240621C00080000 | 2024-05-02 1:55PM EDT | 80.00 | 2.20 | 2.25 | 2.40 | +0.75 | +51.72% | 81 | 386 | 21.51% |
| CP240621C00082500 | 2024-05-02 11:51AM EDT | 82.50 | 1.00 | 1.20 | 1.30 | +0.05 | +5.26% | 6 | 811 | 20.35% |
| CP240621C00085000 | 2024-05-02 2:31PM EDT | 85.00 | 0.60 | 0.55 | 0.70 | +0.25 | +71.43% | 28 | 3,627 | 20.51% |
| CP240621C00087500 | 2024-05-01 11:43AM EDT | 87.50 | 0.10 | 0.20 | 0.35 | 0.00 | - | 3 | 250 | 20.63% |
| CP240621C00090000 | 2024-05-01 2:53PM EDT | 90.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 16 | 878 | 21.68% |
| CP240621C00092500 | 2024-05-01 11:08AM EDT | 92.50 | 0.12 | 0.05 | 0.75 | 0.00 | - | 4 | 346 | 35.60% |
| CP240621C00095000 | 2024-05-01 3:38PM EDT | 95.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 10 | 241 | 25.29% |
| CP240621C00097500 | 2024-04-23 3:43PM EDT | 97.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 262 | 28.27% |
| CP240621C00100000 | 2024-04-30 10:10AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 638 | 1,107 | 31.15% |
| CP240621C00105000 | 2024-03-18 3:50PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 54.49% |
| CP240621C00110000 | 2024-03-08 2:07PM EDT | 110.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 51.56% |
| CP240621C00115000 | 2024-02-22 1:44PM EDT | 115.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 60.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621P00042500 | 2023-12-20 4:15PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 62 | 78.71% |
| CP240621P00047500 | 2024-02-01 10:49AM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 63.48% |
| CP240621P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 57.81% |
| CP240621P00055000 | 2024-02-14 12:25PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 62.70% |
| CP240621P00060000 | 2024-04-26 12:44PM EDT | 60.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 10 | 98 | 41.90% |
| CP240621P00062500 | 2024-02-07 4:26PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 14 | 53.17% |
| CP240621P00065000 | 2024-05-01 9:48AM EDT | 65.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 2 | 93 | 46.63% |
| CP240621P00067500 | 2024-04-18 9:41AM EDT | 67.50 | 0.12 | 0.10 | 0.35 | 0.00 | - | 15 | 81 | 32.42% |
| CP240621P00070000 | 2024-05-01 3:55PM EDT | 70.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 64 | 170 | 25.83% |
| CP240621P00072500 | 2024-05-01 1:03PM EDT | 72.50 | 0.65 | 0.40 | 0.50 | 0.00 | - | 7 | 277 | 23.78% |
| CP240621P00075000 | 2024-05-01 10:54AM EDT | 75.00 | 1.20 | 0.70 | 0.75 | 0.00 | - | 56 | 309 | 20.78% |
| CP240621P00077500 | 2024-05-02 11:17AM EDT | 77.50 | 1.65 | 1.25 | 1.40 | -0.48 | -22.54% | 26 | 146 | 19.85% |
| CP240621P00080000 | 2024-05-02 10:32AM EDT | 80.00 | 2.75 | 2.20 | 2.35 | +0.15 | +5.77% | 10 | 173 | 18.34% |
| CP240621P00082500 | 2024-04-29 10:23AM EDT | 82.50 | 2.45 | 3.70 | 3.80 | 0.00 | - | 13 | 259 | 17.26% |
| CP240621P00085000 | 2024-04-30 3:36PM EDT | 85.00 | 6.50 | 5.60 | 5.90 | 0.00 | - | 6 | 104 | 18.97% |
| CP240621P00087500 | 2024-04-30 12:36PM EDT | 87.50 | 8.66 | 7.90 | 8.20 | 0.00 | - | 1 | 49 | 21.00% |
| CP240621P00090000 | 2024-05-01 3:21PM EDT | 90.00 | 10.70 | 9.20 | 12.30 | 0.00 | - | 110 | 37 | 45.24% |
| CP240621P00092500 | 2024-04-16 11:54AM EDT | 92.50 | 7.70 | 12.30 | 14.00 | 0.00 | - | 3 | 0 | 41.28% |
| CP240621P00095000 | 2024-02-12 2:37PM EDT | 95.00 | 10.60 | 5.00 | 7.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.