Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240920C00065000 | 2024-01-30 10:39AM EDT | 65.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CP240920C00070000 | 2024-04-25 9:56AM EDT | 70.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CP240920C00072500 | 2024-05-06 12:45PM EDT | 72.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP240920C00075000 | 2024-05-08 11:18AM EDT | 75.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CP240920C00077500 | 2024-05-07 9:39AM EDT | 77.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CP240920C00080000 | 2024-05-08 2:05PM EDT | 80.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CP240920C00082500 | 2024-05-09 11:39AM EDT | 82.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP240920C00085000 | 2024-05-09 10:08AM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CP240920C00087500 | 2024-05-03 12:30PM EDT | 87.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CP240920C00090000 | 2024-05-06 1:16PM EDT | 90.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CP240920C00092500 | 2024-05-09 9:54AM EDT | 92.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CP240920C00095000 | 2024-05-02 11:36AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CP240920C00097500 | 2024-04-29 2:39PM EDT | 97.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CP240920C00100000 | 2024-05-08 2:06PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CP240920C00105000 | 2024-05-03 10:49AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CP240920C00110000 | 2024-03-26 3:18PM EDT | 110.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 3 | 20 | 34.27% |
| CP240920C00115000 | 2024-05-06 3:11PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240920P00050000 | 2024-02-26 12:14PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| CP240920P00055000 | 2024-05-06 9:32AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CP240920P00060000 | 2024-01-23 2:30PM EDT | 60.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 3 | 5 | 57.31% |
| CP240920P00065000 | 2024-04-30 2:24PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CP240920P00067500 | 2024-05-01 10:34AM EDT | 67.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| CP240920P00070000 | 2024-05-07 11:11AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CP240920P00072500 | 2024-04-25 11:14AM EDT | 72.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CP240920P00075000 | 2024-05-07 11:11AM EDT | 75.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CP240920P00077500 | 2024-05-08 2:06PM EDT | 77.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CP240920P00080000 | 2024-05-08 2:06PM EDT | 80.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CP240920P00082500 | 2024-05-03 10:20AM EDT | 82.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| CP240920P00085000 | 2024-04-25 3:56PM EDT | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| CP240920P00087500 | 2024-05-09 1:11PM EDT | 87.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP240920P00090000 | 2024-05-07 3:17PM EDT | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP240920P00092500 | 2024-04-09 3:34PM EDT | 92.50 | 5.80 | 7.90 | 12.20 | 0.00 | - | 50 | 0 | 28.15% |
| CP240920P00095000 | 2024-04-24 10:48AM EDT | 95.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CP240920P00097500 | 2024-04-11 10:45AM EDT | 97.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP240920P00100000 | 2024-04-11 1:59PM EDT | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.