Canada markets close in 4 hours 11 minutes

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.
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CP210917C000350002021-08-25 5:26PM EDT35.0037.5033.6035.000.00---536.72%
CP210917C000400002021-08-25 5:26PM EDT40.0033.0028.2030.600.00--0467.58%
CP210917C000460002021-08-25 5:26PM EDT46.0025.4021.9024.300.00-55292.19%
CP210917C000500002021-08-25 5:26PM EDT50.0023.6418.4020.400.00--50302.73%
CP210917C000540002021-09-14 11:30AM EDT54.0014.9714.6015.900.00-1010220.90%
CP210917C000560002021-08-25 5:26PM EDT56.0019.1812.7013.900.00--10201.95%
CP210917C000580002021-08-25 5:26PM EDT58.0020.6610.6012.200.00--5187.30%
CP210917C000600002021-08-30 2:10PM EDT60.0012.109.009.600.00-5110148.44%
CP210917C000620002021-09-16 9:39AM EDT62.007.036.507.90-12.97-64.85%1014110.74%
CP210917C000640002021-08-19 11:07AM EDT64.006.705.205.600.00-1227103.42%
CP210917C000650002021-09-09 3:09PM EDT65.004.803.604.700.00-113067.58%
CP210917C000660002021-09-16 10:10AM EDT66.003.102.953.50+0.02+0.65%1115861.13%
CP210917C000680002021-09-16 10:57AM EDT68.001.351.351.60+0.20+17.39%274152.15%
CP210917C000700002021-09-16 11:00AM EDT70.000.250.150.40-0.02-7.41%855,51639.84%
CP210917C000720002021-09-16 11:21AM EDT72.000.050.050.10-0.15-75.00%57,38544.14%
CP210917C000740002021-09-16 10:41AM EDT74.000.030.000.05-0.02-40.00%30110,94455.08%
CP210917C000750002021-09-16 10:12AM EDT75.000.050.000.10-0.03-37.50%2022,32463.67%
CP210917C000760002021-09-16 10:44AM EDT76.000.050.000.25-1.11-95.69%324,24885.74%
CP210917C000780002021-09-15 11:03AM EDT78.000.060.000.050.00-112,45578.13%
CP210917C000800002021-09-15 12:10PM EDT80.000.040.000.100.00-410,944101.56%
CP210917C000820002021-09-10 10:23AM EDT82.000.220.000.750.00-81,329171.29%
CP210917C000840002021-09-14 10:45AM EDT84.000.060.000.050.00-16,094117.19%
CP210917C000850002021-09-14 2:15PM EDT85.000.050.000.150.00-24,963143.75%
CP210917C000860002021-08-31 1:58PM EDT86.001.180.001.300.00-122,387235.16%
CP210917C000880002021-08-25 1:46PM EDT88.000.080.001.300.00-2874252.15%
CP210917C000900002021-09-15 3:16PM EDT90.000.050.001.500.00-11,911278.52%
CP210917C000920002021-08-26 10:54AM EDT92.000.120.000.400.00-2175220.31%
CP210917C000940002021-08-25 5:26PM EDT94.000.050.002.000.00-814334.38%
CP210917C000950002021-08-25 5:26PM EDT95.000.400.002.000.00-55342.19%
CP210917C000960002021-08-30 12:24PM EDT96.000.050.000.050.00-1384181.25%
CP210917C000980002021-08-25 5:26PM EDT98.000.450.002.000.00-518364.65%
CP210917C001000002021-08-27 10:24AM EDT100.000.010.000.050.00-11,957201.56%
CP210917C001040002021-08-25 5:26PM EDT104.000.020.001.350.00-371370.12%
CP210917C001050002021-08-25 5:26PM EDT105.000.050.004.800.00-22530.66%
CP210917C001080002021-08-25 5:26PM EDT108.000.200.000.050.00--40237.50%
CP210917C001120002021-08-25 5:26PM EDT112.000.170.002.000.00--25456.84%
CP210917C001750002021-03-30 9:48AM EDT175.00187.50196.50206.000.00--00.00%
CP210917C002000002021-04-20 10:04AM EDT200.00165.000.000.000.00--150.00%
CP210917C002300002021-01-19 1:02AM EDT230.00147.00126.20137.000.00-100.00%
CP210917C002500002021-04-22 9:55AM EDT250.00118.220.000.000.00-101050.00%
CP210917C002700002021-03-17 1:44PM EDT270.00107.5894.90104.100.00--20.00%
CP210917C002800002021-04-28 12:24PM EDT280.0095.900.000.000.00-2250.00%
CP210917C002900002021-05-12 12:34PM EDT290.00103.300.000.000.00-1150.00%
CP210917C003000002021-04-22 11:00AM EDT300.0070.000.000.000.00-11950.00%
CP210917C003100002021-04-27 11:55AM EDT310.0065.800.000.000.00-1350.00%
CP210917C003200002021-04-29 1:59PM EDT320.0059.350.000.000.00-12750.00%
CP210917C003300002021-04-16 11:15AM EDT330.0047.500.000.000.00-22950.00%
CP210917C003400002021-05-05 3:49PM EDT340.0049.500.000.000.00-37150.00%
CP210917C003500002021-05-13 10:39AM EDT350.0053.000.000.000.00-258550.00%
CP210917C003600002021-05-13 3:46PM EDT360.0049.000.000.000.00-18450.00%
CP210917C003700002021-05-12 12:34PM EDT370.0035.500.000.000.00-15150.00%
CP210917C003800002021-05-07 10:44AM EDT380.0028.050.000.000.00-17450.00%
CP210917C003900002021-05-11 2:52PM EDT390.0026.750.000.000.00-27150.00%
CP210917C004000002021-05-11 10:51AM EDT400.0018.820.000.000.00-18323650.00%
CP210917C004100002021-05-12 3:39PM EDT410.0015.000.000.000.00-1021050.00%
CP210917C004200002021-05-13 2:16PM EDT420.0013.400.000.000.00-11,16550.00%
CP210917C004300002021-05-10 3:47PM EDT430.0010.750.000.000.00-352350.00%
CP210917C004400002021-05-10 3:47PM EDT440.008.250.000.000.00-317450.00%
CP210917C004500002021-05-10 11:17AM EDT450.005.540.000.000.00-1850.00%
CP210917C004600002021-05-11 12:43PM EDT460.004.390.000.000.00-1250.00%
CP210917C004700002021-05-11 12:52PM EDT470.003.60--+3.60---0.00%
CP210917C004800002021-05-13 2:47PM EDT480.002.950.000.000.00-128650.00%
CP210917C004900002021-05-10 3:27PM EDT490.002.160.000.000.00-1450.00%
CP210917C005000002021-05-13 2:41PM EDT500.002.300.000.000.00-2747250.00%
CP210917C005200002021-05-12 2:15PM EDT520.001.500.000.000.00-11450.00%
CP210917C005400002021-04-28 9:30AM EDT540.001.000.000.000.00-1850.00%
CP210917C005600002021-05-13 2:05PM EDT560.000.860.0010.000.00--31,759.96%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CP210917P000350002021-08-31 1:32PM EDT35.000.050.000.050.00-12362.50%
CP210917P000360002021-08-19 12:50PM EDT36.000.050.001.500.00-27611.33%
CP210917P000370002021-09-10 9:39AM EDT37.000.010.000.050.00-2100337.50%
CP210917P000380002021-08-19 12:17PM EDT38.000.050.000.050.00-1653321.88%
CP210917P000390002021-09-10 9:39AM EDT39.000.010.004.600.00-13758.59%
CP210917P000400002021-08-25 5:27PM EDT40.000.38-0.850.00--200544.14%
CP210917P000420002021-08-25 5:27PM EDT42.000.010.001.500.00-10260488.28%
CP210917P000440002021-08-20 10:49AM EDT44.002.000.004.800.00-11644.53%
CP210917P000450002021-08-20 10:50AM EDT45.002.000.004.700.00-11616.02%
CP210917P000460002021-08-25 5:27PM EDT46.000.52-1.550.00--15512.89%
CP210917P000480002021-09-09 12:33PM EDT48.000.130.001.550.00-26383.20%
CP210917P000500002021-08-25 5:27PM EDT50.000.440.000.350.00-30885248.44%
CP210917P000540002021-08-25 5:27PM EDT54.000.550.001.500.00--500281.45%
CP210917P000560002021-08-25 5:27PM EDT56.000.250.000.250.00-5330162.11%
CP210917P000580002021-08-25 10:16AM EDT58.000.270.000.050.00-501,521106.25%
CP210917P000600002021-09-13 3:15PM EDT60.000.010.000.300.00-5015,845121.09%
CP210917P000620002021-09-10 3:59PM EDT62.000.100.000.350.00-704,546101.56%
CP210917P000640002021-09-15 10:14AM EDT64.000.280.000.350.00-202,21977.73%
CP210917P000650002021-09-15 12:10PM EDT65.000.050.000.150.00-1427,54552.73%
CP210917P000660002021-09-16 10:13AM EDT66.000.050.000.15-0.10-66.67%159,46250.59%
CP210917P000680002021-09-16 10:40AM EDT68.000.220.100.40-0.17-43.59%310,48238.87%
CP210917P000700002021-09-16 11:11AM EDT70.000.900.901.05-0.45-33.33%414,88210.16%
CP210917P000720002021-09-16 9:49AM EDT72.002.652.602.85-0.60-18.46%119,1080.00%
CP210917P000740002021-09-16 10:10AM EDT74.005.054.604.90-0.95-15.83%92,1820.00%
CP210917P000750002021-09-16 10:31AM EDT75.005.965.506.10-0.68-10.24%112,42064.84%
CP210917P000760002021-09-15 10:39AM EDT76.007.176.506.800.00-213850.00%
CP210917P000780002021-09-16 9:49AM EDT78.008.658.509.000.00-14,5710.00%
CP210917P000800002021-09-15 3:34PM EDT80.0011.0510.4011.200.00-58,545124.61%
CP210917P000820002021-09-14 3:02PM EDT82.0013.8012.4012.800.00-51010.00%
CP210917P000840002021-08-25 5:27PM EDT84.008.0012.8016.700.00-11295.22%
CP210917P000850002021-08-19 2:14PM EDT85.0014.3515.2016.300.00-934180.08%
CP210917P000860002021-08-25 5:27PM EDT86.009.6015.1018.600.00-16308.69%
CP210917P000880002021-08-25 5:27PM EDT88.0011.3017.4020.100.00-11289.26%
CP210917P000900002021-08-25 5:27PM EDT90.0011.1620.0021.400.00-54232.42%
CP210917P000920002021-08-25 5:27PM EDT92.0012.9021.4024.600.00-55364.26%
CP210917P000980002021-08-25 5:27PM EDT98.0025.4026.4031.000.00--0444.34%
CP210917P001800002020-12-24 10:30AM EDT180.000.750.0010.000.00-110.00%
CP210917P001850002021-05-03 10:18AM EDT185.000.150.000.000.00-1320.00%
CP210917P001900002021-04-29 10:11AM EDT190.000.470.000.000.00-4400.00%
CP210917P002000002021-04-26 9:30AM EDT200.001.890.000.000.00-20400.00%
CP210917P002100002021-04-23 2:54PM EDT210.000.250.000.000.00-122520.00%
CP210917P002300002021-01-29 1:09PM EDT230.002.620.753.000.00-330.00%
CP210917P002400002021-02-17 2:56PM EDT240.002.300.001.450.00-110.00%
CP210917P002500002021-04-23 2:55PM EDT250.000.150.000.000.00-201770.00%
CP210917P002700002021-03-25 10:52AM EDT270.002.750.6010.000.00-21000.00%
CP210917P002800002021-04-29 10:11AM EDT280.001.100.000.000.00-1660.00%
CP210917P002900002021-05-07 10:42AM EDT290.000.530.000.000.00-23080.00%
CP210917P003000002021-05-12 10:51AM EDT300.001.650.000.000.00-11780.00%
CP210917P003100002021-05-06 10:24AM EDT310.002.350.000.000.00-4207050.00%
CP210917P003200002021-05-11 12:16PM EDT320.002.350.000.000.00-21920.00%
CP210917P003300002021-05-13 1:39PM EDT330.003.700.000.000.00-1191,1810.00%
CP210917P003400002021-05-12 2:00PM EDT340.005.600.000.000.00-3677740.00%
CP210917P003500002021-05-10 2:55PM EDT350.005.600.000.000.00-901000.00%
CP210917P003600002021-05-07 1:05PM EDT360.008.700.000.000.00-50560.00%
CP210917P003700002021-04-20 11:14AM EDT370.0027.800.000.000.00-13440.00%
CP210917P003900002021-05-10 12:03PM EDT390.0015.750.000.000.00-1185660.00%
CP210917P004000002021-05-07 10:55AM EDT400.0025.100.000.000.00-10360.00%
CP210917P004100002021-04-06 11:33AM EDT410.0041.8034.6036.100.00-330.00%
CP210917P004300002021-05-07 11:28AM EDT430.0044.000.000.000.00-220.00%
CP210917P004500002021-05-04 9:30AM EDT450.0079.600.000.000.00--10.00%
CP210917P004600002021-05-04 9:30AM EDT460.0089.060.000.000.00--10.00%
CP210917P004900002021-03-15 12:03AM EDT490.00127.000.000.000.00--00.00%