Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP231020C00070000 | 2023-08-21 1:36PM EDT | 70.00 | 9.30 | 7.80 | 10.20 | 0.00 | - | - | 3 | 86.52% |
| CP231020C00072500 | 2023-09-25 10:39AM EDT | 72.50 | 5.00 | 3.20 | 3.40 | 0.00 | - | 1 | 42 | 29.54% |
| CP231020C00075000 | 2023-09-26 10:30AM EDT | 75.00 | 2.10 | 1.70 | 1.85 | -0.82 | -28.08% | 34 | 80 | 26.86% |
| CP231020C00077500 | 2023-09-25 11:34AM EDT | 77.50 | 1.60 | 0.70 | 0.85 | 0.00 | - | 60 | 54 | 25.29% |
| CP231020C00080000 | 2023-09-26 12:41PM EDT | 80.00 | 0.26 | 0.25 | 0.35 | -0.24 | -48.00% | 6 | 1,021 | 24.95% |
| CP231020C00082500 | 2023-09-26 3:09PM EDT | 82.50 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 11 | 3,151 | 23.63% |
| CP231020C00085000 | 2023-09-20 3:19PM EDT | 85.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 27 | 614 | 31.45% |
| CP231020C00087500 | 2023-09-07 10:55AM EDT | 87.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 54.59% |
| CP231020C00090000 | 2023-09-05 9:43AM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 54.44% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP231020P00067500 | 2023-09-26 11:56AM EDT | 67.50 | 0.25 | 0.25 | 0.30 | +0.13 | +108.33% | 2 | 2 | 30.62% |
| CP231020P00070000 | 2023-09-26 11:47AM EDT | 70.00 | 0.55 | 0.45 | 0.65 | +0.29 | +111.54% | 14 | 44 | 29.25% |
| CP231020P00072500 | 2023-09-26 3:58PM EDT | 72.50 | 1.12 | 1.05 | 1.20 | +0.57 | +103.64% | 186 | 130 | 26.64% |
| CP231020P00075000 | 2023-09-26 3:36PM EDT | 75.00 | 2.15 | 2.05 | 2.20 | +1.07 | +99.07% | 12 | 361 | 24.81% |
| CP231020P00077500 | 2023-09-26 11:18AM EDT | 77.50 | 3.25 | 3.50 | 3.80 | +1.05 | +47.73% | 2 | 685 | 24.39% |
| CP231020P00080000 | 2023-09-26 10:45AM EDT | 80.00 | 5.00 | 5.40 | 6.00 | +0.99 | +24.69% | 1 | 123 | 27.91% |
| CP231020P00082500 | 2023-09-15 9:30AM EDT | 82.50 | 3.30 | 6.70 | 9.40 | 0.00 | - | 2 | 59 | 51.90% |
| CP231020P00085000 | 2023-09-20 2:00PM EDT | 85.00 | 7.14 | 9.00 | 11.90 | 0.00 | - | 4 | 11 | 59.91% |
© 2023 Yahoo. All rights reserved.
