Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517C00070000 | 2024-05-01 1:03PM EDT | 70.00 | 7.70 | 11.00 | 13.00 | 0.00 | - | - | 30 | 81.74% |
| CP240517C00075000 | 2024-05-02 1:35PM EDT | 75.00 | 4.60 | 5.90 | 8.10 | 0.00 | - | 23 | 24 | 58.69% |
| CP240517C00077500 | 2024-05-02 12:39PM EDT | 77.50 | 2.32 | 4.30 | 5.40 | 0.00 | - | 5 | 537 | 38.09% |
| CP240517C00080000 | 2024-05-09 10:05AM EDT | 80.00 | 3.30 | 2.50 | 2.95 | +1.37 | +70.98% | 3 | 121 | 25.64% |
| CP240517C00082500 | 2024-05-09 12:17PM EDT | 82.50 | 1.10 | 0.90 | 1.05 | +0.50 | +83.33% | 16 | 90 | 19.92% |
| CP240517C00085000 | 2024-05-09 12:46PM EDT | 85.00 | 0.25 | 0.10 | 0.25 | +0.13 | +108.33% | 32 | 6,353 | 20.07% |
| CP240517C00087500 | 2024-05-08 9:35AM EDT | 87.50 | 0.19 | 0.00 | 0.90 | 0.00 | - | 1 | 399 | 50.39% |
| CP240517C00090000 | 2024-04-29 10:50AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 660 | 29.69% |
| CP240517C00092500 | 2024-05-03 3:29PM EDT | 92.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 8 | 462 | 51.27% |
| CP240517C00095000 | 2024-05-07 3:59PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 44.34% |
| CP240517C00097500 | 2024-03-21 1:33PM EDT | 97.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 51.17% |
| CP240517C00100000 | 2024-03-21 1:32PM EDT | 100.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 23 | 52.34% |
Putsfor17 May 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 | 0.05 | 0.00 | - | - | 1 | 84.38% |
| CP240517P00065000 | 2024-04-30 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 103.71% |
| CP240517P00070000 | 2024-05-06 1:44PM EDT | 70.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 77.54% |
| CP240517P00075000 | 2024-05-03 9:32AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 100 | 40.82% |
| CP240517P00077500 | 2024-05-09 1:48PM EDT | 77.50 | 0.09 | 0.00 | 0.10 | -0.03 | -25.00% | 1 | 1,029 | 26.86% |
| CP240517P00080000 | 2024-05-09 3:28PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.13 | -46.43% | 12 | 1,041 | 19.53% |
| CP240517P00082500 | 2024-05-09 9:54AM EDT | 82.50 | 0.64 | 0.75 | 0.90 | -0.76 | -54.29% | 10 | 159 | 17.80% |
| CP240517P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 8.00 | 2.40 | 4.60 | 0.00 | - | 137 | 581 | 61.43% |
| CP240517P00087500 | 2024-05-01 3:35PM EDT | 87.50 | 10.50 | 4.50 | 6.90 | 0.00 | - | 26 | 8 | 73.90% |
| CP240517P00090000 | 2024-04-16 10:34AM EDT | 90.00 | 5.60 | 7.10 | 8.80 | 0.00 | - | 1 | 4 | 50.93% |
| CP240517P00092500 | 2024-04-24 10:26AM EDT | 92.50 | 6.70 | 8.30 | 11.90 | 0.00 | - | - | 1 | 101.56% |
© 2024 Yahoo. All rights reserved.