Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP241220C00070000 | 2024-04-24 11:01AM EDT | 70.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CP241220C00075000 | 2024-04-30 1:32PM EDT | 75.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CP241220C00077500 | 2024-04-24 9:48AM EDT | 77.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CP241220C00080000 | 2024-04-30 1:32PM EDT | 80.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CP241220C00082500 | 2024-05-01 3:10PM EDT | 82.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CP241220C00085000 | 2024-04-24 12:13PM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CP241220C00087500 | 2024-04-29 2:34PM EDT | 87.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CP241220C00090000 | 2024-04-30 2:12PM EDT | 90.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CP241220C00092500 | 2024-04-19 10:30AM EDT | 92.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CP241220C00095000 | 2024-04-30 1:30PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CP241220C00097500 | 2024-04-24 3:41PM EDT | 97.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CP241220C00100000 | 2024-04-22 12:24PM EDT | 100.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CP241220C00105000 | 2024-04-17 10:04AM EDT | 105.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CP241220C00110000 | 2024-04-04 1:58PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CP241220C00115000 | 2024-04-24 10:09AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CP241220C00120000 | 2024-04-04 1:58PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CP241220C00125000 | 2024-03-18 3:50PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 38.14% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP241220P00045000 | 2024-04-23 2:41PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,000 | 0 | 12.50% |
| CP241220P00050000 | 2024-04-23 2:42PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CP241220P00055000 | 2024-04-30 11:08AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CP241220P00060000 | 2024-05-01 11:27AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CP241220P00065000 | 2024-05-01 1:41PM EDT | 65.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CP241220P00070000 | 2024-04-30 3:15PM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CP241220P00075000 | 2024-04-30 3:15PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CP241220P00077500 | 2024-05-01 1:41PM EDT | 77.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| CP241220P00080000 | 2024-05-01 10:42AM EDT | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP241220P00082500 | 2024-04-24 11:08AM EDT | 82.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP241220P00085000 | 2024-04-24 12:06PM EDT | 85.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP241220P00087500 | 2024-05-01 10:54AM EDT | 87.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CP241220P00090000 | 2024-04-23 2:50PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CP241220P00092500 | 2024-04-17 10:30AM EDT | 92.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP241220P00095000 | 2024-04-24 12:38PM EDT | 95.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP241220P00100000 | 2024-04-10 11:30AM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.