Canadian Pacific Railway Limited (CP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230217C00050000 | 2023-01-06 2:38PM EST | 50.00 | 27.80 | 27.10 | 27.90 | 0.00 | - | 1 | 1 | 119.73% |
| CP230217C00072500 | 2023-01-23 1:52PM EST | 72.50 | 8.30 | 5.20 | 5.80 | 0.00 | - | 1 | 18 | 44.41% |
| CP230217C00075000 | 2023-01-30 10:04AM EST | 75.00 | 4.30 | 3.20 | 3.70 | 0.00 | - | 1 | 61 | 37.35% |
| CP230217C00077500 | 2023-02-01 10:36AM EST | 77.50 | 1.70 | 1.70 | 2.00 | -1.15 | -40.35% | 25 | 2,566 | 32.28% |
| CP230217C00080000 | 2023-02-01 10:19AM EST | 80.00 | 0.75 | 0.65 | 0.85 | -0.85 | -53.12% | 3 | 1,768 | 28.66% |
| CP230217C00082500 | 2023-02-01 10:36AM EST | 82.50 | 0.35 | 0.20 | 0.35 | -0.30 | -46.15% | 22 | 393 | 28.52% |
| CP230217C00085000 | 2023-01-31 3:31PM EST | 85.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 182 | 36.77% |
| CP230217C00087500 | 2023-01-24 12:08PM EST | 87.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 48.93% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230217P00055000 | 2023-01-03 2:24PM EST | 55.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 2 | 71.48% |
| CP230217P00060000 | 2023-01-10 12:22PM EST | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 61.52% |
| CP230217P00065000 | 2023-01-24 12:31PM EST | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 59.28% |
| CP230217P00067500 | 2023-01-31 3:26PM EST | 67.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 14 | 1,307 | 53.37% |
| CP230217P00070000 | 2023-02-01 10:12AM EST | 70.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 2 | 293 | 34.82% |
| CP230217P00072500 | 2023-02-01 10:50AM EST | 72.50 | 0.42 | 0.30 | 0.55 | -0.06 | -12.50% | 20 | 1,174 | 32.91% |
| CP230217P00075000 | 2023-02-01 11:01AM EST | 75.00 | 0.90 | 0.80 | 0.95 | +0.15 | +20.00% | 7 | 779 | 28.15% |
| CP230217P00077500 | 2023-02-01 10:50AM EST | 77.50 | 1.67 | 1.65 | 1.90 | +0.11 | +7.05% | 21 | 54 | 26.17% |
| CP230217P00080000 | 2023-02-01 10:24AM EST | 80.00 | 3.20 | 3.10 | 3.40 | +0.30 | +10.34% | 3 | 95 | 24.07% |
| CP230217P00082500 | 2023-01-26 10:22AM EST | 82.50 | 6.30 | 4.90 | 5.60 | 0.00 | - | 20 | 29 | 27.05% |
| CP230217P00085000 | 2023-01-19 2:42PM EST | 85.00 | 7.10 | 7.30 | 8.00 | 0.00 | - | 2 | 2 | 31.54% |
© 2023 Yahoo. All rights reserved.
