Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,846.89 +1,448.15 (+2.21%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
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 | 2024-05-17 10:09AM EDT | 70.00 | 11.60 | 10.30 | 13.80 | +3.90 | +50.65% | 1 | 30 | 373.83% |
| CP240517C00075000 | 2024-05-17 1:42PM EDT | 75.00 | 7.02 | 6.30 | 8.50 | +2.42 | +52.61% | 1 | 24 | 144.53% |
| CP240517C00077500 | 2024-05-16 3:50PM EDT | 77.50 | 4.00 | 4.30 | 5.70 | 0.00 | - | 3 | 534 | 115.04% |
| CP240517C00080000 | 2024-05-17 3:29PM EDT | 80.00 | 2.20 | 1.80 | 3.80 | +0.62 | +39.24% | 28 | 120 | 92.09% |
| CP240517C00082500 | 2024-05-17 10:10AM EDT | 82.50 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 1 | 84 | 11.43% |
| CP240517C00085000 | 2024-05-16 3:39PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 6,307 | 43.36% |
| CP240517C00087500 | 2024-05-16 1:42PM EDT | 87.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 133 | 305 | 80.47% |
| CP240517C00090000 | 2024-05-17 10:24AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 657 | 84.38% |
| CP240517C00092500 | 2024-05-03 3:29PM EDT | 92.50 | 0.03 | 0.00 | 0.55 | 0.00 | - | 8 | 462 | 163.67% |
| CP240517C00095000 | 2024-05-07 3:59PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 233 | 125.00% |
| CP240517C00097500 | 2024-03-21 1:33PM EDT | 97.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 143.75% |
| CP240517C00100000 | 2024-03-21 1:32PM EDT | 100.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 23 | 160.94% |
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 | 250.00% |
| CP240517P00065000 | 2024-04-30 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 192.19% |
| CP240517P00070000 | 2024-05-06 1:44PM EDT | 70.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 209.77% |
| CP240517P00075000 | 2024-05-03 9:32AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| CP240517P00077500 | 2024-05-16 2:32PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,032 | 57.03% |
| CP240517P00080000 | 2024-05-16 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,031 | 65.92% |
| CP240517P00082500 | 2024-05-17 3:58PM EDT | 82.50 | 0.40 | 0.20 | 0.90 | -1.50 | -78.95% | 15 | 152 | 38.28% |
| CP240517P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 3.00 | 2.10 | 4.00 | -5.00 | -62.50% | 2 | 581 | 52.73% |
| CP240517P00087500 | 2024-05-15 3:15PM EDT | 87.50 | 5.82 | 3.60 | 6.20 | -0.78 | -11.82% | 1 | 8 | 148.83% |
| CP240517P00090000 | 2024-04-16 10:34AM EDT | 90.00 | 5.60 | 5.90 | 8.60 | 0.00 | - | 1 | 4 | 176.37% |
| CP240517P00092500 | 2024-05-15 3:29PM EDT | 92.50 | 11.50 | 8.40 | 11.60 | 0.00 | - | 3 | 1 | 254.00% |
© 2024 Yahoo. All rights reserved.