Canadian Pacific Railway Limited (CP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP221021C00065000 | 2022-09-23 10:27AM EDT | 65.00 | 5.88 | 4.70 | 5.00 | 0.00 | - | 16 | 32 | 43.26% |
| CP221021C00067500 | 2022-09-29 2:04PM EDT | 67.50 | 3.00 | 2.90 | 3.30 | -0.33 | -9.91% | 87 | 84 | 40.58% |
| CP221021C00070000 | 2022-09-29 3:25PM EDT | 70.00 | 1.65 | 1.60 | 1.85 | -0.35 | -17.50% | 24 | 627 | 36.52% |
| CP221021C00072500 | 2022-09-28 12:42PM EDT | 72.50 | 0.73 | 0.70 | 1.05 | -0.24 | -24.74% | 3 | 86 | 36.65% |
| CP221021C00075000 | 2022-09-28 3:27PM EDT | 75.00 | 0.48 | 0.35 | 0.50 | 0.00 | - | 14 | 323 | 35.47% |
| CP221021C00077500 | 2022-09-29 11:56AM EDT | 77.50 | 0.14 | 0.10 | 0.25 | -0.06 | -30.00% | 4 | 131 | 36.04% |
| CP221021C00080000 | 2022-09-28 3:13PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 218 | 42.82% |
| CP221021C00082500 | 2022-09-20 1:43PM EDT | 82.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 117 | 54.93% |
| CP221021C00085000 | 2022-09-26 12:18PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| CP221021C00087500 | 2022-09-13 10:40AM EDT | 87.50 | 0.32 | 0.00 | 0.30 | 0.00 | - | 3 | 51 | 55.08% |
| CP221021C00090000 | 2022-09-08 11:09AM EDT | 90.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 7 | 12 | 60.16% |
| CP221021C00115000 | 2022-09-14 1:07PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 101.17% |
| CP221021C00120000 | 2022-08-29 11:38AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 107.81% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP221021P00047500 | 2022-09-15 9:31AM EDT | 47.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 83.98% |
| CP221021P00055000 | 2022-09-23 1:38PM EDT | 55.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 11 | 10 | 56.45% |
| CP221021P00060000 | 2022-09-29 3:08PM EDT | 60.00 | 0.45 | 0.30 | 0.55 | -0.10 | -18.18% | 9 | 66 | 50.10% |
| CP221021P00062500 | 2022-09-28 1:59PM EDT | 62.50 | 0.70 | 0.55 | 0.75 | 0.00 | - | 2 | 47 | 43.85% |
| CP221021P00065000 | 2022-09-29 10:58AM EDT | 65.00 | 1.45 | 1.05 | 1.25 | +0.38 | +35.51% | 19 | 95 | 40.99% |
| CP221021P00067500 | 2022-09-28 2:01PM EDT | 67.50 | 1.85 | 1.75 | 1.90 | 0.00 | - | 52 | 367 | 36.30% |
| CP221021P00070000 | 2022-09-28 3:21PM EDT | 70.00 | 3.08 | 2.90 | 3.10 | 0.00 | - | 1,540 | 348 | 34.57% |
| CP221021P00072500 | 2022-09-27 12:22PM EDT | 72.50 | 5.21 | 4.50 | 4.90 | 0.00 | - | 1 | 90 | 36.13% |
| CP221021P00075000 | 2022-09-28 3:21PM EDT | 75.00 | 6.43 | 6.50 | 7.00 | 0.00 | - | 1,500 | 47 | 38.26% |
| CP221021P00077500 | 2022-09-16 2:50PM EDT | 77.50 | 5.90 | 8.60 | 9.30 | 0.00 | - | 107 | 212 | 41.46% |
| CP221021P00080000 | 2022-09-23 12:40PM EDT | 80.00 | 10.40 | 10.90 | 11.90 | 0.00 | - | 10 | 11 | 51.81% |
| CP221021P00082500 | 2022-09-21 1:46PM EDT | 82.50 | 9.79 | 13.60 | 14.60 | 0.00 | - | 18 | 143 | 64.55% |
| CP221021P00085000 | 2022-08-26 9:30AM EDT | 85.00 | 4.90 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| CP221021P00087500 | 2022-08-31 11:05AM EDT | 87.50 | 12.60 | 18.30 | 19.80 | 0.00 | - | 1 | 1 | 56.35% |
© 2022 Yahoo. All rights reserved.
