Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240920C00065000 | 2024-01-30 10:39AM EDT | 65.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CP240920C00070000 | 2024-04-25 9:56AM EDT | 70.00 | 13.60 | 11.60 | 11.90 | 0.00 | - | 2 | 12 | 31.87% |
| CP240920C00072500 | 2024-05-02 10:30AM EDT | 72.50 | 8.80 | 9.50 | 9.90 | +0.70 | +8.64% | 1 | 3 | 30.03% |
| CP240920C00075000 | 2024-05-01 12:31PM EDT | 75.00 | 6.26 | 7.60 | 7.90 | 0.00 | - | 1 | 25 | 27.58% |
| CP240920C00077500 | 2024-05-01 12:31PM EDT | 77.50 | 6.00 | 5.90 | 6.20 | +1.30 | +27.66% | 1 | 26 | 26.07% |
| CP240920C00080000 | 2024-04-30 3:37PM EDT | 80.00 | 4.20 | 4.40 | 4.70 | 0.00 | - | 3 | 206 | 24.73% |
| CP240920C00082500 | 2024-05-01 10:35AM EDT | 82.50 | 2.35 | 3.20 | 3.50 | 0.00 | - | 4 | 768 | 23.92% |
| CP240920C00085000 | 2024-05-02 2:15PM EDT | 85.00 | 2.29 | 2.25 | 2.40 | +0.59 | +34.71% | 3 | 235 | 22.55% |
| CP240920C00087500 | 2024-05-02 1:40PM EDT | 87.50 | 1.55 | 1.50 | 1.65 | +0.45 | +40.91% | 34 | 145 | 21.95% |
| CP240920C00090000 | 2024-04-30 3:16PM EDT | 90.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 6 | 233 | 21.49% |
| CP240920C00092500 | 2024-04-25 10:01AM EDT | 92.50 | 1.15 | 0.60 | 0.75 | 0.00 | - | 22 | 348 | 21.46% |
| CP240920C00095000 | 2024-05-02 11:36AM EDT | 95.00 | 0.35 | 0.40 | 0.50 | +0.05 | +16.67% | 1 | 153 | 21.41% |
| CP240920C00097500 | 2024-04-29 2:39PM EDT | 97.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 48 | 21.73% |
| CP240920C00100000 | 2024-05-01 11:18AM EDT | 100.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 104 | 22.95% |
| CP240920C00105000 | 2024-05-02 9:48AM EDT | 105.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 14 | 50 | 26.66% |
| CP240920C00110000 | 2024-03-26 3:18PM EDT | 110.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 3 | 20 | 36.60% |
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 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| CP240920P00055000 | 2024-04-24 12:16PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 10 | 166 | 31.45% |
| CP240920P00060000 | 2024-01-23 2:30PM EDT | 60.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 3 | 5 | 51.95% |
| CP240920P00065000 | 2024-04-30 2:24PM EDT | 65.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 22 | 30 | 24.85% |
| CP240920P00067500 | 2024-05-01 10:34AM EDT | 67.50 | 0.85 | 0.50 | 0.65 | 0.00 | - | 62 | 68 | 22.95% |
| CP240920P00070000 | 2024-05-01 9:31AM EDT | 70.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 2 | 769 | 21.90% |
| CP240920P00072500 | 2024-04-25 11:14AM EDT | 72.50 | 1.07 | 1.20 | 1.35 | 0.00 | - | 1 | 5 | 20.72% |
| CP240920P00075000 | 2024-05-01 1:54PM EDT | 75.00 | 2.44 | 1.75 | 1.90 | 0.00 | - | 18 | 105 | 19.54% |
| CP240920P00077500 | 2024-04-26 12:46PM EDT | 77.50 | 1.95 | 2.50 | 2.65 | 0.00 | - | 6 | 371 | 18.41% |
| CP240920P00080000 | 2024-05-01 10:19AM EDT | 80.00 | 4.53 | 3.40 | 3.70 | 0.00 | - | 1 | 97 | 17.58% |
| CP240920P00082500 | 2024-04-25 3:56PM EDT | 82.50 | 5.60 | 4.70 | 5.00 | +1.80 | +47.37% | 1 | 90 | 16.58% |
| CP240920P00085000 | 2024-04-25 3:56PM EDT | 85.00 | 5.10 | 6.30 | 6.60 | 0.00 | - | 61 | 121 | 15.56% |
| CP240920P00087500 | 2024-04-25 9:35AM EDT | 87.50 | 7.00 | 8.10 | 8.60 | 0.00 | - | 1 | 34 | 15.41% |
| CP240920P00090000 | 2024-04-30 3:16PM EDT | 90.00 | 11.40 | 10.20 | 10.60 | 0.00 | - | 1 | 0 | 12.84% |
| CP240920P00092500 | 2024-04-09 3:34PM EDT | 92.50 | 5.80 | 12.70 | 13.20 | 0.00 | - | 50 | 0 | 16.53% |
| CP240920P00095000 | 2024-04-24 10:48AM EDT | 95.00 | 12.00 | 15.30 | 15.70 | 0.00 | - | 2 | 1 | 18.68% |
| CP240920P00097500 | 2024-04-11 10:45AM EDT | 97.50 | 11.30 | 17.40 | 18.30 | 0.00 | - | 1 | 3 | 22.19% |
| CP240920P00100000 | 2024-04-11 1:59PM EDT | 100.00 | 13.00 | 19.60 | 20.70 | 0.00 | - | 12 | 2 | 22.71% |
© 2024 Yahoo. All rights reserved.