Canadian Pacific Railway Limited (CP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP220715C00060000 | 2022-06-27 9:30AM EDT | 60.00 | 11.00 | 10.70 | 11.10 | +1.95 | +21.55% | 1 | 35 | 50.29% |
| CP220715C00062500 | 2022-06-17 11:13AM EDT | 62.50 | 5.84 | 8.10 | 8.60 | 0.00 | - | 17 | 33 | 47.31% |
| CP220715C00065000 | 2022-06-16 1:59PM EDT | 65.00 | 4.20 | 6.00 | 6.40 | 0.00 | - | 68 | 151 | 43.60% |
| CP220715C00067500 | 2022-06-16 1:20PM EDT | 67.50 | 2.95 | 3.80 | 4.10 | 0.00 | - | 6 | 34 | 34.67% |
| CP220715C00070000 | 2022-06-24 3:48PM EDT | 70.00 | 2.30 | 2.10 | 2.30 | 0.00 | - | 100 | 213 | 30.66% |
| CP220715C00072500 | 2022-06-27 1:04PM EDT | 72.50 | 1.00 | 0.90 | 1.10 | 0.00 | - | 10 | 85 | 28.96% |
| CP220715C00075000 | 2022-06-24 2:11PM EDT | 75.00 | 0.43 | 0.25 | 0.40 | 0.00 | - | 4 | 70 | 27.15% |
| CP220715C00077500 | 2022-06-23 3:29PM EDT | 77.50 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 20 | 78 | 31.59% |
| CP220715C00080000 | 2022-06-21 1:46PM EDT | 80.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 10 | 74 | 37.11% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP220715P00045000 | 2022-06-01 3:24PM EDT | 45.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | - | 1 | 112.11% |
| CP220715P00050000 | 2022-06-01 3:24PM EDT | 50.00 | 0.27 | 0.00 | 0.55 | 0.00 | - | - | 1 | 93.16% |
| CP220715P00055000 | 2022-05-27 3:56PM EDT | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 63.18% |
| CP220715P00060000 | 2022-06-21 11:31AM EDT | 60.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 56.15% |
| CP220715P00062500 | 2022-06-22 2:16PM EDT | 62.50 | 0.35 | 0.20 | 0.25 | 0.00 | - | 16 | 46 | 39.94% |
| CP220715P00065000 | 2022-06-27 1:21PM EDT | 65.00 | 0.40 | 0.30 | 0.55 | -0.15 | -27.27% | 3 | 54 | 38.57% |
| CP220715P00067500 | 2022-06-24 9:30AM EDT | 67.50 | 1.56 | 0.70 | 0.85 | 0.00 | - | 10 | 44 | 32.62% |
| CP220715P00070000 | 2022-06-27 12:00PM EDT | 70.00 | 1.45 | 1.40 | 1.60 | -0.30 | -17.14% | 2 | 57 | 29.74% |
| CP220715P00072500 | 2022-06-24 3:50PM EDT | 72.50 | 3.01 | 2.70 | 3.00 | 0.00 | - | 10 | 23 | 29.64% |
| CP220715P00075000 | 2022-06-22 11:25AM EDT | 75.00 | 5.10 | 4.60 | 4.90 | 0.00 | - | 1 | 5 | 30.37% |
| CP220715P00077500 | 2022-06-10 9:30AM EDT | 77.50 | 6.30 | 6.80 | 7.30 | 0.00 | - | 1 | 21 | 37.26% |
| CP220715P00080000 | 2022-06-23 12:34PM EDT | 80.00 | 10.50 | 9.10 | 9.80 | 0.00 | - | 32 | 26 | 45.56% |
© 2022 Yahoo. All rights reserved.
