Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621C00035000 | 2023-12-01 10:42AM EDT | 35.00 | 38.20 | 42.50 | 47.30 | 0.00 | - | 1 | 1 | 0.00% |
| CP240621C00040000 | 2024-01-12 12:42PM EDT | 40.00 | 37.50 | 43.50 | 48.30 | 0.00 | - | 1 | 1 | 211.77% |
| CP240621C00045000 | 2023-10-26 9:58AM EDT | 45.00 | 27.00 | 26.20 | 30.80 | 0.00 | - | 1 | 0 | 0.00% |
| CP240621C00050000 | 2023-12-14 11:32AM EDT | 50.00 | 27.20 | 26.20 | 31.00 | 0.00 | - | - | 2 | 0.00% |
| CP240621C00060000 | 2024-02-26 3:49PM EDT | 60.00 | 26.58 | 26.70 | 30.70 | 0.00 | - | 2 | 122 | 154.47% |
| CP240621C00062500 | 2023-11-22 10:45AM EDT | 62.50 | 11.70 | 19.20 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| CP240621C00065000 | 2024-02-28 2:17PM EDT | 65.00 | 21.53 | 21.90 | 26.50 | 0.00 | - | 25 | 34 | 137.31% |
| CP240621C00067500 | 2024-05-01 1:03PM EDT | 67.50 | 10.70 | 14.40 | 16.50 | 0.00 | - | 11 | 38 | 61.96% |
| CP240621C00070000 | 2024-05-07 11:04AM EDT | 70.00 | 12.20 | 11.10 | 13.80 | 0.00 | - | 30 | 37 | 51.37% |
| CP240621C00072500 | 2024-04-30 2:54PM EDT | 72.50 | 7.32 | 9.40 | 10.90 | 0.00 | - | 1 | 47 | 38.16% |
| CP240621C00075000 | 2024-05-02 1:53PM EDT | 75.00 | 5.58 | 6.20 | 9.60 | 0.00 | - | 55 | 217 | 45.90% |
| CP240621C00077500 | 2024-05-09 3:57PM EDT | 77.50 | 6.10 | 5.90 | 6.20 | +0.84 | +15.97% | 43 | 512 | 27.74% |
| CP240621C00080000 | 2024-05-09 12:32PM EDT | 80.00 | 4.20 | 3.90 | 4.20 | +1.07 | +34.19% | 4 | 473 | 24.67% |
| CP240621C00082500 | 2024-05-09 2:37PM EDT | 82.50 | 2.55 | 2.30 | 2.55 | +0.70 | +37.84% | 14 | 851 | 22.39% |
| CP240621C00085000 | 2024-05-09 3:55PM EDT | 85.00 | 1.35 | 1.25 | 1.35 | +0.40 | +42.11% | 2,017 | 3,626 | 20.75% |
| CP240621C00087500 | 2024-05-09 10:38AM EDT | 87.50 | 0.60 | 0.60 | 0.70 | +0.18 | +42.86% | 7 | 255 | 20.70% |
| CP240621C00090000 | 2024-05-09 3:51PM EDT | 90.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 2 | 853 | 21.05% |
| CP240621C00092500 | 2024-05-07 11:58AM EDT | 92.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 344 | 20.90% |
| CP240621C00095000 | 2024-05-09 12:29PM EDT | 95.00 | 0.08 | 0.05 | 0.15 | +0.02 | +33.33% | 10 | 241 | 24.61% |
| CP240621C00097500 | 2024-04-23 3:43PM EDT | 97.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 10 | 262 | 32.57% |
| CP240621C00100000 | 2024-04-30 10:10AM EDT | 100.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 638 | 1,107 | 44.65% |
| CP240621C00105000 | 2024-03-18 3:50PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 53.32% |
| CP240621C00110000 | 2024-03-08 2:07PM EDT | 110.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 50.98% |
| CP240621C00115000 | 2024-02-22 1:44PM EDT | 115.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 60.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621P00042500 | 2023-12-20 4:15PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 62 | 89.65% |
| CP240621P00047500 | 2024-02-01 10:49AM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 73.05% |
| CP240621P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 66.80% |
| CP240621P00055000 | 2024-02-14 12:25PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 73.14% |
| CP240621P00060000 | 2024-04-26 12:44PM EDT | 60.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 98 | 50.10% |
| CP240621P00062500 | 2024-02-07 4:26PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 14 | 53.56% |
| CP240621P00065000 | 2024-05-01 9:48AM EDT | 65.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 93 | 39.26% |
| CP240621P00067500 | 2024-05-09 9:36AM EDT | 67.50 | 0.40 | 0.05 | 0.15 | +0.28 | +233.33% | 1 | 81 | 33.99% |
| CP240621P00070000 | 2024-05-01 3:55PM EDT | 70.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 64 | 170 | 34.86% |
| CP240621P00072500 | 2024-05-07 9:35AM EDT | 72.50 | 0.20 | 0.05 | 0.80 | 0.00 | - | 3 | 277 | 37.26% |
| CP240621P00075000 | 2024-05-09 11:04AM EDT | 75.00 | 0.24 | 0.20 | 0.25 | -0.11 | -31.43% | 2 | 378 | 21.17% |
| CP240621P00077500 | 2024-05-09 3:59PM EDT | 77.50 | 0.40 | 0.40 | 0.55 | -0.18 | -31.03% | 1 | 289 | 20.24% |
| CP240621P00080000 | 2024-05-09 2:44PM EDT | 80.00 | 0.90 | 0.90 | 1.05 | -0.30 | -25.00% | 51 | 163 | 18.68% |
| CP240621P00082500 | 2024-05-09 3:37PM EDT | 82.50 | 1.83 | 1.80 | 2.00 | -0.42 | -18.67% | 161 | 356 | 17.88% |
| CP240621P00085000 | 2024-04-30 3:36PM EDT | 85.00 | 6.50 | 3.20 | 3.40 | 0.00 | - | 6 | 104 | 16.80% |
| CP240621P00087500 | 2024-04-30 12:36PM EDT | 87.50 | 8.66 | 5.00 | 7.00 | 0.00 | - | 1 | 49 | 34.79% |
| CP240621P00090000 | 2024-05-01 3:21PM EDT | 90.00 | 10.70 | 6.00 | 8.90 | 0.00 | - | 110 | 37 | 35.13% |
| CP240621P00092500 | 2024-04-16 11:54AM EDT | 92.50 | 7.70 | 9.70 | 11.40 | 0.00 | - | 3 | 0 | 40.87% |
| CP240621P00095000 | 2024-02-12 2:37PM EDT | 95.00 | 10.60 | 5.00 | 7.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.