CP - Canadian Pacific Kansas City Limited
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230616C00050000 | 2023-03-22 11:44AM EDT | 50.00 | 27.40 | 30.20 | 33.70 | 0.00 | - | 1 | 1 | 351.56% |
| CP230616C00055000 | 2023-03-13 10:16AM EDT | 55.00 | 20.14 | 21.30 | 24.20 | 0.00 | - | 2 | 5 | 161.77% |
| CP230616C00060000 | 2023-03-13 10:16AM EDT | 60.00 | 15.46 | 17.50 | 18.70 | 0.00 | - | 2 | 3 | 142.09% |
| CP230616C00062500 | 2023-03-15 11:55AM EDT | 62.50 | 15.90 | 15.20 | 17.20 | 0.00 | - | - | 0 | 143.95% |
| CP230616C00065000 | 2022-11-17 10:51AM EDT | 65.00 | 17.50 | 13.30 | 15.00 | 0.00 | - | 5 | 5 | 138.14% |
| CP230616C00067500 | 2022-11-02 3:37PM EDT | 67.50 | 12.15 | 17.40 | 18.50 | 0.00 | - | 3 | 5 | 259.42% |
| CP230616C00070000 | 2023-04-27 10:27AM EDT | 70.00 | 8.50 | 7.10 | 8.00 | 0.00 | - | 225 | 301 | 61.47% |
| CP230616C00072500 | 2023-06-01 12:21PM EDT | 72.50 | 4.20 | 2.90 | 4.90 | 0.00 | - | 2 | 62 | 42.38% |
| CP230616C00075000 | 2023-06-06 11:15AM EDT | 75.00 | 2.55 | 2.25 | 2.55 | -1.24 | -32.72% | 30 | 403 | 29.59% |
| CP230616C00077500 | 2023-06-06 2:41PM EDT | 77.50 | 0.95 | 0.75 | 0.90 | -0.75 | -44.12% | 73 | 599 | 23.58% |
| CP230616C00080000 | 2023-06-06 3:15PM EDT | 80.00 | 0.25 | 0.10 | 0.25 | -0.25 | -50.00% | 9 | 862 | 23.49% |
| CP230616C00082500 | 2023-06-06 3:17PM EDT | 82.50 | 0.09 | 0.00 | 0.35 | -0.06 | -40.00% | 10 | 616 | 37.79% |
| CP230616C00085000 | 2023-06-06 2:08PM EDT | 85.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 9 | 1,157 | 35.55% |
| CP230616C00087500 | 2023-05-26 11:26AM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 420 | 43.36% |
| CP230616C00090000 | 2023-06-02 3:28PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 533 | 45.31% |
| CP230616C00095000 | 2023-05-22 10:46AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 50 | 57.81% |
| CP230616C00100000 | 2023-03-23 2:31PM EDT | 100.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 6 | 35 | 84.18% |
| CP230616C00105000 | 2023-02-28 10:41AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 79.69% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230616P00035000 | 2023-02-16 10:30AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 6 | 325.78% |
| CP230616P00040000 | 2023-03-13 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CP230616P00042500 | 2023-03-13 9:36AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CP230616P00047500 | 2023-04-26 2:21PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 121 | 121.09% |
| CP230616P00050000 | 2023-04-26 3:43PM EDT | 50.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 109.38% |
| CP230616P00055000 | 2023-04-25 2:19PM EDT | 55.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 114.45% |
| CP230616P00060000 | 2023-05-15 10:48AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 67.19% |
| CP230616P00062500 | 2023-04-13 10:43AM EDT | 62.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 61.13% |
| CP230616P00065000 | 2023-05-15 10:09AM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 408 | 53.71% |
| CP230616P00067500 | 2023-05-19 3:18PM EDT | 67.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 23 | 53.03% |
| CP230616P00070000 | 2023-06-06 3:15PM EDT | 70.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 1 | 1,813 | 33.11% |
| CP230616P00072500 | 2023-06-06 2:19PM EDT | 72.50 | 0.20 | 0.10 | 0.35 | -0.20 | -50.00% | 1 | 172 | 32.42% |
| CP230616P00075000 | 2023-06-05 9:42AM EDT | 75.00 | 0.25 | 0.35 | 0.65 | 0.00 | - | 1 | 2,662 | 25.34% |
| CP230616P00077500 | 2023-06-06 10:26AM EDT | 77.50 | 1.20 | 1.30 | 1.65 | +0.30 | +33.33% | 2 | 725 | 22.63% |
| CP230616P00080000 | 2023-06-06 11:09AM EDT | 80.00 | 3.20 | 3.00 | 3.80 | +1.40 | +77.78% | 1 | 529 | 30.47% |
| CP230616P00082500 | 2023-05-31 2:42PM EDT | 82.50 | 6.18 | 5.40 | 6.10 | 0.00 | - | 15 | 271 | 36.04% |
| CP230616P00085000 | 2023-06-06 11:09AM EDT | 85.00 | 8.00 | 8.00 | 8.40 | +1.50 | +23.08% | 1 | 75 | 35.65% |
| CP230616P00087500 | 2023-05-16 3:34PM EDT | 87.50 | 4.54 | 10.50 | 11.20 | 0.00 | - | 2 | 0 | 59.28% |
| CP230616P00095000 | 2023-04-25 2:04PM EDT | 95.00 | 16.10 | 16.90 | 18.60 | 0.00 | - | 3 | 0 | 79.10% |
© 2023 Yahoo. All rights reserved.