CP - Canadian Pacific Kansas City Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CP230616C000500002023-03-22 11:44AM EDT50.0027.4030.2033.700.00-11351.56%
CP230616C000550002023-03-13 10:16AM EDT55.0020.1421.3024.200.00-25161.77%
CP230616C000600002023-03-13 10:16AM EDT60.0015.4617.5018.700.00-23142.09%
CP230616C000625002023-03-15 11:55AM EDT62.5015.9015.2017.200.00--0143.95%
CP230616C000650002022-11-17 10:51AM EDT65.0017.5013.3015.000.00-55138.14%
CP230616C000675002022-11-02 3:37PM EDT67.5012.1517.4018.500.00-35259.42%
CP230616C000700002023-04-27 10:27AM EDT70.008.507.108.000.00-22530161.47%
CP230616C000725002023-06-01 12:21PM EDT72.504.202.904.900.00-26242.38%
CP230616C000750002023-06-06 11:15AM EDT75.002.552.252.55-1.24-32.72%3040329.59%
CP230616C000775002023-06-06 2:41PM EDT77.500.950.750.90-0.75-44.12%7359923.58%
CP230616C000800002023-06-06 3:15PM EDT80.000.250.100.25-0.25-50.00%986223.49%
CP230616C000825002023-06-06 3:17PM EDT82.500.090.000.35-0.06-40.00%1061637.79%
CP230616C000850002023-06-06 2:08PM EDT85.000.050.050.10-0.15-75.00%91,15735.55%
CP230616C000875002023-05-26 11:26AM EDT87.500.050.000.100.00-442043.36%
CP230616C000900002023-06-02 3:28PM EDT90.000.050.000.050.00-453345.31%
CP230616C000950002023-05-22 10:46AM EDT95.000.050.000.100.00-35057.81%
CP230616C001000002023-03-23 2:31PM EDT100.000.110.000.350.00-63584.18%
CP230616C001050002023-02-28 10:41AM EDT105.000.100.000.100.00-103079.69%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CP230616P000350002023-02-16 10:30AM EDT35.000.050.002.150.00--6325.78%
CP230616P000400002023-03-13 9:30AM EDT40.000.100.000.000.00--150.00%
CP230616P000425002023-03-13 9:36AM EDT42.500.150.000.000.00-1350.00%
CP230616P000475002023-04-26 2:21PM EDT47.500.050.000.100.00-10121121.09%
CP230616P000500002023-04-26 3:43PM EDT50.000.140.000.100.00-7575109.38%
CP230616P000550002023-04-25 2:19PM EDT55.000.010.000.500.00-143114.45%
CP230616P000600002023-05-15 10:48AM EDT60.000.050.000.100.00-103967.19%
CP230616P000625002023-04-13 10:43AM EDT62.500.320.000.150.00-11861.13%
CP230616P000650002023-05-15 10:09AM EDT65.000.030.000.100.00-740853.71%
CP230616P000675002023-05-19 3:18PM EDT67.500.100.000.500.00-52353.03%
CP230616P000700002023-06-06 3:15PM EDT70.000.080.050.10+0.03+60.00%11,81333.11%
CP230616P000725002023-06-06 2:19PM EDT72.500.200.100.35-0.20-50.00%117232.42%
CP230616P000750002023-06-05 9:42AM EDT75.000.250.350.650.00-12,66225.34%
CP230616P000775002023-06-06 10:26AM EDT77.501.201.301.65+0.30+33.33%272522.63%
CP230616P000800002023-06-06 11:09AM EDT80.003.203.003.80+1.40+77.78%152930.47%
CP230616P000825002023-05-31 2:42PM EDT82.506.185.406.100.00-1527136.04%
CP230616P000850002023-06-06 11:09AM EDT85.008.008.008.40+1.50+23.08%17535.65%
CP230616P000875002023-05-16 3:34PM EDT87.504.5410.5011.200.00-2059.28%
CP230616P000950002023-04-25 2:04PM EDT95.0016.1016.9018.600.00-3079.10%