Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517C00077500 | 2024-04-25 9:30AM EDT | 77.50 | 4.50 | 4.60 | 4.90 | 0.00 | - | 3 | 3 | 28.35% |
| CP240517C00080000 | 2024-04-25 10:18AM EDT | 80.00 | 2.73 | 2.60 | 2.75 | 0.00 | - | 1 | 14 | 22.56% |
| CP240517C00082500 | 2024-04-26 2:07PM EDT | 82.50 | 1.15 | 1.10 | 1.20 | -0.35 | -23.33% | 14 | 80 | 19.61% |
| CP240517C00085000 | 2024-04-26 1:44PM EDT | 85.00 | 0.35 | 0.40 | 0.45 | -0.19 | -35.19% | 24 | 6,345 | 19.43% |
| CP240517C00087500 | 2024-04-26 10:26AM EDT | 87.50 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 10 | 409 | 21.49% |
| CP240517C00090000 | 2024-04-25 11:23AM EDT | 90.00 | 0.07 | 0.05 | 0.00 | 0.00 | - | 14 | 661 | 12.50% |
| CP240517C00092500 | 2024-04-25 2:24PM EDT | 92.50 | 0.05 | 0.00 | 1.60 | 0.00 | - | 50 | 471 | 62.99% |
| CP240517C00095000 | 2024-04-23 12:16PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 235 | 54.25% |
| CP240517C00097500 | 2024-03-21 1:33PM EDT | 97.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 34.57% |
| CP240517C00100000 | 2024-03-21 1:32PM EDT | 100.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 23 | 38.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517P00060000 | 2024-04-16 2:32PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CP240517P00065000 | 2024-04-16 3:31PM EDT | 65.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 1 | 44.14% |
| CP240517P00075000 | 2024-04-24 3:50PM EDT | 75.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 95 | 23.93% |
| CP240517P00077500 | 2024-04-26 3:38PM EDT | 77.50 | 0.21 | 0.20 | 0.30 | -0.29 | -58.00% | 1 | 14 | 20.36% |
| CP240517P00080000 | 2024-04-26 1:49PM EDT | 80.00 | 0.71 | 0.65 | 0.75 | -0.09 | -11.25% | 26 | 1,095 | 18.14% |
| CP240517P00082500 | 2024-04-26 12:46PM EDT | 82.50 | 1.63 | 1.65 | 1.80 | -0.17 | -9.44% | 55 | 112 | 16.80% |
| CP240517P00085000 | 2024-04-24 11:01AM EDT | 85.00 | 2.50 | 3.30 | 3.60 | 0.00 | - | 5 | 1,592 | 16.31% |
| CP240517P00087500 | 2024-04-24 10:06AM EDT | 87.50 | 3.50 | 3.60 | 5.90 | 0.00 | - | 1 | 19 | 17.38% |
| CP240517P00090000 | 2024-04-16 10:34AM EDT | 90.00 | 5.60 | 6.20 | 9.50 | 0.00 | - | 1 | 6 | 48.27% |
© 2024 Yahoo. All rights reserved.