Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
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 | 11.60 | 13.30 | 0.00 | - | - | 30 | 72.85% |
| CP240517C00075000 | 2024-05-02 1:35PM EDT | 75.00 | 4.60 | 6.30 | 9.60 | 0.00 | - | 23 | 24 | 90.63% |
| CP240517C00077500 | 2024-05-02 12:39PM EDT | 77.50 | 2.32 | 5.00 | 5.80 | 0.00 | - | 5 | 537 | 36.72% |
| CP240517C00080000 | 2024-05-09 10:05AM EDT | 80.00 | 3.30 | 3.10 | 3.30 | +1.37 | +70.98% | 3 | 121 | 23.98% |
| CP240517C00082500 | 2024-05-09 12:17PM EDT | 82.50 | 1.10 | 1.10 | 1.25 | +0.50 | +83.33% | 16 | 90 | 18.43% |
| CP240517C00085000 | 2024-05-09 10:09AM EDT | 85.00 | 0.22 | 0.20 | 0.30 | +0.10 | +83.33% | 31 | 6,353 | 18.70% |
| CP240517C00087500 | 2024-05-08 9:35AM EDT | 87.50 | 0.19 | 0.00 | 0.90 | 0.00 | - | 1 | 399 | 47.36% |
| CP240517C00090000 | 2024-04-29 10:50AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 660 | 27.93% |
| CP240517C00092500 | 2024-05-03 3:29PM EDT | 92.50 | 0.03 | 0.00 | 0.45 | 0.00 | - | 8 | 462 | 57.57% |
| CP240517C00095000 | 2024-05-07 3:59PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 42.77% |
| CP240517C00097500 | 2024-03-21 1:33PM EDT | 97.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 49.61% |
| CP240517C00100000 | 2024-03-21 1:32PM EDT | 100.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 23 | 50.78% |
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 | 85.94% |
| CP240517P00065000 | 2024-04-30 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 105.57% |
| CP240517P00070000 | 2024-05-06 1:44PM EDT | 70.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 79.59% |
| CP240517P00075000 | 2024-05-03 9:32AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 100 | 42.77% |
| CP240517P00077500 | 2024-05-07 10:09AM EDT | 77.50 | 0.12 | 0.05 | 0.10 | 0.00 | - | 4 | 1,029 | 28.81% |
| CP240517P00080000 | 2024-05-09 12:07PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.13 | -46.43% | 7 | 1,041 | 21.97% |
| CP240517P00082500 | 2024-05-09 9:54AM EDT | 82.50 | 0.64 | 0.55 | 0.75 | -0.76 | -54.29% | 10 | 159 | 19.24% |
| CP240517P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 8.00 | 1.95 | 2.35 | 0.00 | - | 137 | 581 | 21.00% |
| CP240517P00087500 | 2024-05-01 3:35PM EDT | 87.50 | 10.50 | 2.75 | 4.70 | 0.00 | - | 26 | 8 | 28.96% |
| CP240517P00090000 | 2024-04-16 10:34AM EDT | 90.00 | 5.60 | 5.00 | 7.20 | 0.00 | - | 1 | 4 | 39.26% |
| CP240517P00092500 | 2024-04-24 10:26AM EDT | 92.50 | 6.70 | 7.60 | 9.70 | 0.00 | - | - | 1 | 48.73% |
© 2024 Yahoo. All rights reserved.