Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP241220C00065000 | 2024-05-08 10:54AM EDT | 65.00 | 19.30 | 18.80 | 21.90 | +19.30 | - | - | 4 | 47.86% |
| CP241220C00070000 | 2024-05-09 3:33PM EDT | 70.00 | 15.80 | 14.20 | 16.00 | +3.50 | +28.46% | 1 | 6 | 34.67% |
| CP241220C00072500 | 2024-05-07 1:03PM EDT | 72.50 | 12.60 | 11.40 | 13.90 | +12.60 | - | - | 1 | 32.52% |
| CP241220C00075000 | 2024-05-03 11:41AM EDT | 75.00 | 9.86 | 10.00 | 11.90 | 0.00 | - | 1 | 43 | 30.57% |
| CP241220C00077500 | 2024-04-24 9:48AM EDT | 77.50 | 11.50 | 9.70 | 10.20 | 0.00 | - | 2 | 5 | 29.56% |
| CP241220C00080000 | 2024-05-06 2:05PM EDT | 80.00 | 7.52 | 8.00 | 8.50 | 0.00 | - | 2 | 4 | 28.11% |
| CP241220C00082500 | 2024-05-01 3:10PM EDT | 82.50 | 4.57 | 6.50 | 6.80 | 0.00 | - | 1 | 111 | 26.21% |
| CP241220C00085000 | 2024-05-08 11:25AM EDT | 85.00 | 4.76 | 5.20 | 5.50 | 0.00 | - | 3 | 27 | 25.35% |
| CP241220C00087500 | 2024-05-03 10:48AM EDT | 87.50 | 3.20 | 4.10 | 4.30 | 0.00 | - | 7 | 39 | 24.32% |
| CP241220C00090000 | 2024-05-08 3:21PM EDT | 90.00 | 2.92 | 3.10 | 5.00 | 0.00 | - | 7 | 70 | 30.35% |
| CP241220C00092500 | 2024-05-08 3:50PM EDT | 92.50 | 2.25 | 2.25 | 2.55 | 0.00 | - | 3 | 55 | 23.06% |
| CP241220C00095000 | 2024-05-08 1:04PM EDT | 95.00 | 1.50 | 1.70 | 1.90 | 0.00 | - | 1 | 216 | 22.50% |
| CP241220C00097500 | 2024-04-24 3:41PM EDT | 97.50 | 1.55 | 1.20 | 1.45 | 0.00 | - | 1 | 32 | 22.35% |
| CP241220C00100000 | 2024-05-06 1:24PM EDT | 100.00 | 0.82 | 0.90 | 1.05 | 0.00 | - | 11 | 160 | 21.94% |
| CP241220C00105000 | 2024-05-02 1:14PM EDT | 105.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 10 | 14 | 21.97% |
| CP241220C00110000 | 2024-04-04 1:58PM EDT | 110.00 | 0.90 | 0.15 | 2.35 | 0.00 | - | 3 | 25 | 36.96% |
| CP241220C00115000 | 2024-04-24 10:09AM EDT | 115.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 2 | 3 | 40.36% |
| CP241220C00120000 | 2024-04-04 1:58PM EDT | 120.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 3 | 12 | 42.92% |
| CP241220C00125000 | 2024-03-18 3:50PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 34.47% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP241220P00042500 | 2024-05-06 10:39AM EDT | 42.50 | 0.10 | 0.00 | 1.75 | +0.10 | - | - | 10 | 58.20% |
| CP241220P00045000 | 2024-04-23 2:41PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6,000 | 6,000 | 38.33% |
| CP241220P00050000 | 2024-04-23 2:42PM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 91 | 33.94% |
| CP241220P00055000 | 2024-04-30 11:08AM EDT | 55.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 21 | 106 | 36.72% |
| CP241220P00060000 | 2024-05-01 11:27AM EDT | 60.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 241 | 30.84% |
| CP241220P00065000 | 2024-05-01 1:41PM EDT | 65.00 | 1.14 | 0.45 | 0.65 | 0.00 | - | 3 | 78 | 23.76% |
| CP241220P00070000 | 2024-05-03 12:14PM EDT | 70.00 | 1.50 | 0.95 | 1.15 | 0.00 | - | 10 | 367 | 21.69% |
| CP241220P00072500 | 2024-05-02 10:21AM EDT | 72.50 | 2.35 | 1.30 | 1.55 | 0.00 | - | - | 1 | 20.86% |
| CP241220P00075000 | 2024-05-07 2:57PM EDT | 75.00 | 2.29 | 1.75 | 2.00 | 0.00 | - | 1 | 88 | 19.73% |
| CP241220P00077500 | 2024-05-06 3:47PM EDT | 77.50 | 2.80 | 2.40 | 4.20 | 0.00 | - | 1 | 110 | 25.56% |
| CP241220P00080000 | 2024-05-08 12:04PM EDT | 80.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 5 | 712 | 18.29% |
| CP241220P00082500 | 2024-04-24 11:08AM EDT | 82.50 | 4.10 | 4.10 | 6.00 | 0.00 | - | 1 | 13 | 23.28% |
| CP241220P00085000 | 2024-04-24 12:06PM EDT | 85.00 | 5.78 | 5.30 | 7.30 | 0.00 | - | 1 | 222 | 22.82% |
| CP241220P00087500 | 2024-05-01 10:54AM EDT | 87.50 | 10.50 | 6.40 | 8.90 | 0.00 | - | 26 | 77 | 22.91% |
| CP241220P00090000 | 2024-04-23 2:50PM EDT | 90.00 | 5.80 | 8.10 | 9.50 | 0.00 | - | 10 | 101 | 18.10% |
| CP241220P00092500 | 2024-04-17 10:30AM EDT | 92.50 | 10.30 | 10.20 | 12.40 | 0.00 | - | 1 | 18 | 22.59% |
| CP241220P00095000 | 2024-04-24 12:38PM EDT | 95.00 | 11.90 | 12.20 | 13.60 | 0.00 | - | 1 | 0 | 18.51% |
| CP241220P00100000 | 2024-04-10 11:30AM EDT | 100.00 | 12.00 | 15.30 | 19.20 | 0.00 | - | 3 | 0 | 26.06% |
© 2024 Yahoo. All rights reserved.