Singapore markets close in 7 hours 27 minutes
Straits Times Index
3,308.55 +11.66 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,479.57 +1,875.94 (+3.26%) CMC Crypto 200
1,279.43 +8.68 (+0.68%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517C00075000 | 2024-05-02 1:35PM EDT | 75.00 | 4.60 | 4.50 | 5.10 | +1.40 | +43.75% | 23 | 22 | 33.11% |
| CP240517C00077500 | 2024-05-02 12:39PM EDT | 77.50 | 2.32 | 2.65 | 2.80 | +0.67 | +40.61% | 5 | 538 | 24.54% |
| CP240517C00080000 | 2024-05-02 2:32PM EDT | 80.00 | 1.10 | 1.00 | 1.15 | +0.40 | +57.14% | 5 | 127 | 21.05% |
| CP240517C00082500 | 2024-05-02 3:53PM EDT | 82.50 | 0.33 | 0.25 | 0.35 | +0.18 | +120.00% | 16 | 99 | 20.39% |
| CP240517C00085000 | 2024-05-01 10:40AM EDT | 85.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 6,349 | 23.63% |
| CP240517C00087500 | 2024-04-30 1:24PM EDT | 87.50 | 0.09 | 0.00 | 1.20 | 0.00 | - | 2 | 399 | 58.84% |
| CP240517C00090000 | 2024-04-29 10:50AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 660 | 34.96% |
| CP240517C00092500 | 2024-05-01 2:57PM EDT | 92.50 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 1 | 470 | 36.72% |
| CP240517C00095000 | 2024-04-23 12:16PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 235 | 61.43% |
| CP240517C00097500 | 2024-03-21 1:33PM EDT | 97.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 47.07% |
| CP240517C00100000 | 2024-03-21 1:32PM EDT | 100.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 23 | 51.95% |
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 | 58.98% |
| CP240517P00065000 | 2024-04-30 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 31 | 54.10% |
| CP240517P00070000 | 2024-05-01 9:49AM EDT | 70.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 42.77% |
| CP240517P00075000 | 2024-05-02 10:20AM EDT | 75.00 | 0.25 | 0.10 | 0.25 | -0.30 | -54.55% | 2 | 103 | 25.44% |
| CP240517P00077500 | 2024-05-02 11:51AM EDT | 77.50 | 0.75 | 0.45 | 0.50 | -0.15 | -16.67% | 12 | 1,026 | 20.07% |
| CP240517P00080000 | 2024-05-02 3:41PM EDT | 80.00 | 1.35 | 1.30 | 1.45 | -1.40 | -50.91% | 29 | 1,045 | 18.87% |
| CP240517P00082500 | 2024-05-01 10:00AM EDT | 82.50 | 5.10 | 2.95 | 3.30 | 0.00 | - | 1 | 149 | 20.61% |
| CP240517P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 8.00 | 3.60 | 5.70 | 0.00 | - | 137 | 581 | 27.39% |
| CP240517P00087500 | 2024-05-01 3:35PM EDT | 87.50 | 10.50 | 5.90 | 9.50 | 0.00 | - | 26 | 8 | 65.92% |
| CP240517P00090000 | 2024-04-16 10:34AM EDT | 90.00 | 5.60 | 8.50 | 12.30 | 0.00 | - | 1 | 4 | 81.84% |
| CP240517P00092500 | 2024-04-24 10:26AM EDT | 92.50 | 6.70 | 10.50 | 13.10 | 0.00 | - | - | 1 | 45.02% |
© 2024 Yahoo. All rights reserved.