Canadian Pacific Railway Limited (CP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.96+0.15 (+0.21%)
As of 11:49AM EDT. Market open.
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP210917C00035000 | 2021-08-25 5:26PM EDT | 35.00 | 37.50 | 33.60 | 35.00 | 0.00 | - | - | - | 536.72% |
| CP210917C00040000 | 2021-08-25 5:26PM EDT | 40.00 | 33.00 | 28.20 | 30.60 | 0.00 | - | - | 0 | 467.58% |
| CP210917C00046000 | 2021-08-25 5:26PM EDT | 46.00 | 25.40 | 21.90 | 24.30 | 0.00 | - | 5 | 5 | 292.19% |
| CP210917C00050000 | 2021-08-25 5:26PM EDT | 50.00 | 23.64 | 18.40 | 20.40 | 0.00 | - | - | 50 | 302.73% |
| CP210917C00054000 | 2021-09-14 11:30AM EDT | 54.00 | 14.97 | 14.60 | 15.90 | 0.00 | - | 10 | 10 | 220.90% |
| CP210917C00056000 | 2021-08-25 5:26PM EDT | 56.00 | 19.18 | 12.70 | 13.90 | 0.00 | - | - | 10 | 201.95% |
| CP210917C00058000 | 2021-08-25 5:26PM EDT | 58.00 | 20.66 | 10.60 | 12.20 | 0.00 | - | - | 5 | 187.30% |
| CP210917C00060000 | 2021-08-30 2:10PM EDT | 60.00 | 12.10 | 9.00 | 9.60 | 0.00 | - | 5 | 110 | 148.44% |
| CP210917C00062000 | 2021-09-16 9:39AM EDT | 62.00 | 7.03 | 6.50 | 7.90 | -12.97 | -64.85% | 10 | 14 | 110.74% |
| CP210917C00064000 | 2021-08-19 11:07AM EDT | 64.00 | 6.70 | 5.20 | 5.60 | 0.00 | - | 1 | 227 | 103.42% |
| CP210917C00065000 | 2021-09-09 3:09PM EDT | 65.00 | 4.80 | 3.60 | 4.70 | 0.00 | - | 11 | 30 | 67.58% |
| CP210917C00066000 | 2021-09-16 10:10AM EDT | 66.00 | 3.10 | 2.95 | 3.50 | +0.02 | +0.65% | 11 | 158 | 61.13% |
| CP210917C00068000 | 2021-09-16 10:57AM EDT | 68.00 | 1.35 | 1.35 | 1.60 | +0.20 | +17.39% | 2 | 741 | 52.15% |
| CP210917C00070000 | 2021-09-16 11:00AM EDT | 70.00 | 0.25 | 0.15 | 0.40 | -0.02 | -7.41% | 85 | 5,516 | 39.84% |
| CP210917C00072000 | 2021-09-16 11:21AM EDT | 72.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 5 | 7,385 | 44.14% |
| CP210917C00074000 | 2021-09-16 10:41AM EDT | 74.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 301 | 10,944 | 55.08% |
| CP210917C00075000 | 2021-09-16 10:12AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 20 | 22,324 | 63.67% |
| CP210917C00076000 | 2021-09-16 10:44AM EDT | 76.00 | 0.05 | 0.00 | 0.25 | -1.11 | -95.69% | 32 | 4,248 | 85.74% |
| CP210917C00078000 | 2021-09-15 11:03AM EDT | 78.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 12,455 | 78.13% |
| CP210917C00080000 | 2021-09-15 12:10PM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 10,944 | 101.56% |
| CP210917C00082000 | 2021-09-10 10:23AM EDT | 82.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 8 | 1,329 | 171.29% |
| CP210917C00084000 | 2021-09-14 10:45AM EDT | 84.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 6,094 | 117.19% |
| CP210917C00085000 | 2021-09-14 2:15PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4,963 | 143.75% |
| CP210917C00086000 | 2021-08-31 1:58PM EDT | 86.00 | 1.18 | 0.00 | 1.30 | 0.00 | - | 12 | 2,387 | 235.16% |
| CP210917C00088000 | 2021-08-25 1:46PM EDT | 88.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 2 | 874 | 252.15% |
| CP210917C00090000 | 2021-09-15 3:16PM EDT | 90.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1,911 | 278.52% |
| CP210917C00092000 | 2021-08-26 10:54AM EDT | 92.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 175 | 220.31% |
| CP210917C00094000 | 2021-08-25 5:26PM EDT | 94.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 8 | 14 | 334.38% |
| CP210917C00095000 | 2021-08-25 5:26PM EDT | 95.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 342.19% |
| CP210917C00096000 | 2021-08-30 12:24PM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 384 | 181.25% |
| CP210917C00098000 | 2021-08-25 5:26PM EDT | 98.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 5 | 18 | 364.65% |
| CP210917C00100000 | 2021-08-27 10:24AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,957 | 201.56% |
| CP210917C00104000 | 2021-08-25 5:26PM EDT | 104.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 3 | 71 | 370.12% |
| CP210917C00105000 | 2021-08-25 5:26PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 530.66% |
| CP210917C00108000 | 2021-08-25 5:26PM EDT | 108.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 40 | 237.50% |
| CP210917C00112000 | 2021-08-25 5:26PM EDT | 112.00 | 0.17 | 0.00 | 2.00 | 0.00 | - | - | 25 | 456.84% |
| CP210917C00175000 | 2021-03-30 9:48AM EDT | 175.00 | 187.50 | 196.50 | 206.00 | 0.00 | - | - | 0 | 0.00% |
| CP210917C00200000 | 2021-04-20 10:04AM EDT | 200.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CP210917C00230000 | 2021-01-19 1:02AM EDT | 230.00 | 147.00 | 126.20 | 137.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP210917C00250000 | 2021-04-22 9:55AM EDT | 250.00 | 118.22 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CP210917C00270000 | 2021-03-17 1:44PM EDT | 270.00 | 107.58 | 94.90 | 104.10 | 0.00 | - | - | 2 | 0.00% |
| CP210917C00280000 | 2021-04-28 12:24PM EDT | 280.00 | 95.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CP210917C00290000 | 2021-05-12 12:34PM EDT | 290.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CP210917C00300000 | 2021-04-22 11:00AM EDT | 300.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| CP210917C00310000 | 2021-04-27 11:55AM EDT | 310.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CP210917C00320000 | 2021-04-29 1:59PM EDT | 320.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| CP210917C00330000 | 2021-04-16 11:15AM EDT | 330.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| CP210917C00340000 | 2021-05-05 3:49PM EDT | 340.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 50.00% |
| CP210917C00350000 | 2021-05-13 10:39AM EDT | 350.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 50.00% |
| CP210917C00360000 | 2021-05-13 3:46PM EDT | 360.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| CP210917C00370000 | 2021-05-12 12:34PM EDT | 370.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| CP210917C00380000 | 2021-05-07 10:44AM EDT | 380.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| CP210917C00390000 | 2021-05-11 2:52PM EDT | 390.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| CP210917C00400000 | 2021-05-11 10:51AM EDT | 400.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 183 | 236 | 50.00% |
| CP210917C00410000 | 2021-05-12 3:39PM EDT | 410.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 50.00% |
| CP210917C00420000 | 2021-05-13 2:16PM EDT | 420.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,165 | 50.00% |
| CP210917C00430000 | 2021-05-10 3:47PM EDT | 430.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 523 | 50.00% |
| CP210917C00440000 | 2021-05-10 3:47PM EDT | 440.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 50.00% |
| CP210917C00450000 | 2021-05-10 11:17AM EDT | 450.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| CP210917C00460000 | 2021-05-11 12:43PM EDT | 460.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CP210917C00470000 | 2021-05-11 12:52PM EDT | 470.00 | 3.60 | - | - | +3.60 | - | - | - | 0.00% |
| CP210917C00480000 | 2021-05-13 2:47PM EDT | 480.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12 | 86 | 50.00% |
| CP210917C00490000 | 2021-05-10 3:27PM EDT | 490.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CP210917C00500000 | 2021-05-13 2:41PM EDT | 500.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 27 | 472 | 50.00% |
| CP210917C00520000 | 2021-05-12 2:15PM EDT | 520.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CP210917C00540000 | 2021-04-28 9:30AM EDT | 540.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| CP210917C00560000 | 2021-05-13 2:05PM EDT | 560.00 | 0.86 | 0.00 | 10.00 | 0.00 | - | - | 3 | 1,759.96% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP210917P00035000 | 2021-08-31 1:32PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 362.50% |
| CP210917P00036000 | 2021-08-19 12:50PM EDT | 36.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 611.33% |
| CP210917P00037000 | 2021-09-10 9:39AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 100 | 337.50% |
| CP210917P00038000 | 2021-08-19 12:17PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 653 | 321.88% |
| CP210917P00039000 | 2021-09-10 9:39AM EDT | 39.00 | 0.01 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 758.59% |
| CP210917P00040000 | 2021-08-25 5:27PM EDT | 40.00 | 0.38 | - | 0.85 | 0.00 | - | - | 200 | 544.14% |
| CP210917P00042000 | 2021-08-25 5:27PM EDT | 42.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 260 | 488.28% |
| CP210917P00044000 | 2021-08-20 10:49AM EDT | 44.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 644.53% |
| CP210917P00045000 | 2021-08-20 10:50AM EDT | 45.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 616.02% |
| CP210917P00046000 | 2021-08-25 5:27PM EDT | 46.00 | 0.52 | - | 1.55 | 0.00 | - | - | 15 | 512.89% |
| CP210917P00048000 | 2021-09-09 12:33PM EDT | 48.00 | 0.13 | 0.00 | 1.55 | 0.00 | - | 2 | 6 | 383.20% |
| CP210917P00050000 | 2021-08-25 5:27PM EDT | 50.00 | 0.44 | 0.00 | 0.35 | 0.00 | - | 30 | 885 | 248.44% |
| CP210917P00054000 | 2021-08-25 5:27PM EDT | 54.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 500 | 281.45% |
| CP210917P00056000 | 2021-08-25 5:27PM EDT | 56.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 330 | 162.11% |
| CP210917P00058000 | 2021-08-25 10:16AM EDT | 58.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 50 | 1,521 | 106.25% |
| CP210917P00060000 | 2021-09-13 3:15PM EDT | 60.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 50 | 15,845 | 121.09% |
| CP210917P00062000 | 2021-09-10 3:59PM EDT | 62.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 70 | 4,546 | 101.56% |
| CP210917P00064000 | 2021-09-15 10:14AM EDT | 64.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 20 | 2,219 | 77.73% |
| CP210917P00065000 | 2021-09-15 12:10PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 27,545 | 52.73% |
| CP210917P00066000 | 2021-09-16 10:13AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 15 | 9,462 | 50.59% |
| CP210917P00068000 | 2021-09-16 10:40AM EDT | 68.00 | 0.22 | 0.10 | 0.40 | -0.17 | -43.59% | 3 | 10,482 | 38.87% |
| CP210917P00070000 | 2021-09-16 11:11AM EDT | 70.00 | 0.90 | 0.90 | 1.05 | -0.45 | -33.33% | 4 | 14,882 | 10.16% |
| CP210917P00072000 | 2021-09-16 9:49AM EDT | 72.00 | 2.65 | 2.60 | 2.85 | -0.60 | -18.46% | 1 | 19,108 | 0.00% |
| CP210917P00074000 | 2021-09-16 10:10AM EDT | 74.00 | 5.05 | 4.60 | 4.90 | -0.95 | -15.83% | 9 | 2,182 | 0.00% |
| CP210917P00075000 | 2021-09-16 10:31AM EDT | 75.00 | 5.96 | 5.50 | 6.10 | -0.68 | -10.24% | 1 | 12,420 | 64.84% |
| CP210917P00076000 | 2021-09-15 10:39AM EDT | 76.00 | 7.17 | 6.50 | 6.80 | 0.00 | - | 21 | 385 | 0.00% |
| CP210917P00078000 | 2021-09-16 9:49AM EDT | 78.00 | 8.65 | 8.50 | 9.00 | 0.00 | - | 1 | 4,571 | 0.00% |
| CP210917P00080000 | 2021-09-15 3:34PM EDT | 80.00 | 11.05 | 10.40 | 11.20 | 0.00 | - | 5 | 8,545 | 124.61% |
| CP210917P00082000 | 2021-09-14 3:02PM EDT | 82.00 | 13.80 | 12.40 | 12.80 | 0.00 | - | 5 | 101 | 0.00% |
| CP210917P00084000 | 2021-08-25 5:27PM EDT | 84.00 | 8.00 | 12.80 | 16.70 | 0.00 | - | 1 | 1 | 295.22% |
| CP210917P00085000 | 2021-08-19 2:14PM EDT | 85.00 | 14.35 | 15.20 | 16.30 | 0.00 | - | 9 | 34 | 180.08% |
| CP210917P00086000 | 2021-08-25 5:27PM EDT | 86.00 | 9.60 | 15.10 | 18.60 | 0.00 | - | 1 | 6 | 308.69% |
| CP210917P00088000 | 2021-08-25 5:27PM EDT | 88.00 | 11.30 | 17.40 | 20.10 | 0.00 | - | 1 | 1 | 289.26% |
| CP210917P00090000 | 2021-08-25 5:27PM EDT | 90.00 | 11.16 | 20.00 | 21.40 | 0.00 | - | 5 | 4 | 232.42% |
| CP210917P00092000 | 2021-08-25 5:27PM EDT | 92.00 | 12.90 | 21.40 | 24.60 | 0.00 | - | 5 | 5 | 364.26% |
| CP210917P00098000 | 2021-08-25 5:27PM EDT | 98.00 | 25.40 | 26.40 | 31.00 | 0.00 | - | - | 0 | 444.34% |
| CP210917P00180000 | 2020-12-24 10:30AM EDT | 180.00 | 0.75 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| CP210917P00185000 | 2021-05-03 10:18AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| CP210917P00190000 | 2021-04-29 10:11AM EDT | 190.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| CP210917P00200000 | 2021-04-26 9:30AM EDT | 200.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| CP210917P00210000 | 2021-04-23 2:54PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 122 | 52 | 0.00% |
| CP210917P00230000 | 2021-01-29 1:09PM EDT | 230.00 | 2.62 | 0.75 | 3.00 | 0.00 | - | 3 | 3 | 0.00% |
| CP210917P00240000 | 2021-02-17 2:56PM EDT | 240.00 | 2.30 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 0.00% |
| CP210917P00250000 | 2021-04-23 2:55PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| CP210917P00270000 | 2021-03-25 10:52AM EDT | 270.00 | 2.75 | 0.60 | 10.00 | 0.00 | - | 2 | 100 | 0.00% |
| CP210917P00280000 | 2021-04-29 10:11AM EDT | 280.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| CP210917P00290000 | 2021-05-07 10:42AM EDT | 290.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 0.00% |
| CP210917P00300000 | 2021-05-12 10:51AM EDT | 300.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 0.00% |
| CP210917P00310000 | 2021-05-06 10:24AM EDT | 310.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 420 | 705 | 0.00% |
| CP210917P00320000 | 2021-05-11 12:16PM EDT | 320.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| CP210917P00330000 | 2021-05-13 1:39PM EDT | 330.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 119 | 1,181 | 0.00% |
| CP210917P00340000 | 2021-05-12 2:00PM EDT | 340.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 367 | 774 | 0.00% |
| CP210917P00350000 | 2021-05-10 2:55PM EDT | 350.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 90 | 100 | 0.00% |
| CP210917P00360000 | 2021-05-07 1:05PM EDT | 360.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 0.00% |
| CP210917P00370000 | 2021-04-20 11:14AM EDT | 370.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 0.00% |
| CP210917P00390000 | 2021-05-10 12:03PM EDT | 390.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 118 | 566 | 0.00% |
| CP210917P00400000 | 2021-05-07 10:55AM EDT | 400.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| CP210917P00410000 | 2021-04-06 11:33AM EDT | 410.00 | 41.80 | 34.60 | 36.10 | 0.00 | - | 3 | 3 | 0.00% |
| CP210917P00430000 | 2021-05-07 11:28AM EDT | 430.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CP210917P00450000 | 2021-05-04 9:30AM EDT | 450.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CP210917P00460000 | 2021-05-04 9:30AM EDT | 460.00 | 89.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CP210917P00490000 | 2021-03-15 12:03AM EDT | 490.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
