Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240719C00050000 | 2024-05-31 3:59PM EDT | 50.00 | 29.80 | 25.10 | 29.00 | 0.00 | - | 15 | 15 | 71.29% |
| CP240719C00072500 | 2024-06-07 2:00PM EDT | 72.50 | 6.20 | 5.00 | 6.30 | 0.00 | - | 2 | 6 | 40.33% |
| CP240719C00075000 | 2024-06-14 3:59PM EDT | 75.00 | 3.17 | 3.10 | 3.30 | +0.77 | +32.08% | 6 | 44 | 23.80% |
| CP240719C00077500 | 2024-06-14 1:09PM EDT | 77.50 | 1.50 | 1.60 | 1.70 | +0.14 | +10.29% | 8 | 63 | 20.97% |
| CP240719C00080000 | 2024-06-14 11:39AM EDT | 80.00 | 0.50 | 0.65 | 0.80 | -0.05 | -9.09% | 35 | 63 | 20.58% |
| CP240719C00082500 | 2024-06-13 9:56AM EDT | 82.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 60 | 19.90% |
| CP240719C00085000 | 2024-06-11 9:40AM EDT | 85.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 61 | 23.05% |
| CP240719C00087500 | 2024-06-05 3:30PM EDT | 87.50 | 0.14 | 0.05 | 1.15 | 0.00 | - | 6 | 12 | 46.46% |
| CP240719C00090000 | 2024-05-20 1:01PM EDT | 90.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | - | 19 | 34.13% |
| CP240719C00095000 | 2024-06-10 2:17PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 36.13% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240719P00050000 | 2024-06-11 3:17PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 66.41% |
| CP240719P00060000 | 2024-05-29 12:59PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 42.97% |
| CP240719P00065000 | 2024-06-14 11:10AM EDT | 65.00 | 0.09 | 0.05 | 0.35 | -0.01 | -10.00% | 292 | 313 | 40.58% |
| CP240719P00070000 | 2024-06-14 11:10AM EDT | 70.00 | 0.31 | 0.15 | 0.25 | +0.06 | +24.00% | 292 | 21 | 23.98% |
| CP240719P00072500 | 2024-06-14 3:49PM EDT | 72.50 | 0.50 | 0.40 | 0.45 | -0.10 | -16.67% | 217 | 217 | 20.85% |
| CP240719P00075000 | 2024-06-14 1:29PM EDT | 75.00 | 1.10 | 0.90 | 1.05 | -0.05 | -4.35% | 216 | 880 | 20.09% |
| CP240719P00077500 | 2024-06-14 1:29PM EDT | 77.50 | 2.22 | 1.90 | 2.05 | -0.03 | -1.33% | 11 | 109 | 18.63% |
| CP240719P00080000 | 2024-06-13 11:03AM EDT | 80.00 | 4.40 | 3.40 | 3.70 | +0.13 | +3.04% | 60 | 35 | 18.36% |
| CP240719P00082500 | 2024-06-11 9:30AM EDT | 82.50 | 6.34 | 3.90 | 6.90 | 0.00 | - | 1 | 67 | 35.25% |
| CP240719P00085000 | 2024-05-20 10:57AM EDT | 85.00 | 3.20 | 6.40 | 9.70 | 0.00 | - | - | 2 | 46.51% |
| CP240719P00087500 | 2024-05-28 10:06AM EDT | 87.50 | 8.49 | 8.70 | 12.40 | 0.00 | - | 1 | 1 | 56.08% |
© 2024 Yahoo. All rights reserved.