Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,693.93 +429.37 (+0.64%) CMC Crypto 200
1,423.70 -4.86 (-0.34%)
Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621C00035000 | 2023-12-01 10:42AM EDT | 35.00 | 38.20 | 42.50 | 47.30 | 0.00 | - | 1 | 1 | 207.81% |
| CP240621C00040000 | 2024-05-20 3:57PM EDT | 40.00 | 42.80 | 37.10 | 42.00 | 0.00 | - | 1 | 0 | 146.48% |
| CP240621C00045000 | 2023-10-26 9:58AM EDT | 45.00 | 27.00 | 26.20 | 30.80 | 0.00 | - | 1 | 0 | 0.00% |
| CP240621C00050000 | 2024-05-31 3:58PM EDT | 50.00 | 29.50 | 27.60 | 32.00 | -1.90 | -6.05% | 15 | 1 | 121.58% |
| CP240621C00055000 | 2024-05-29 12:00PM EDT | 55.00 | 22.10 | 22.80 | 27.00 | 0.00 | - | - | 1 | 105.18% |
| CP240621C00060000 | 2024-05-24 10:43AM EDT | 60.00 | 19.70 | 17.20 | 21.70 | 0.00 | - | 1 | 123 | 59.18% |
| CP240621C00062500 | 2023-11-22 10:45AM EDT | 62.50 | 11.70 | 19.20 | 19.50 | 0.00 | - | 1 | 1 | 124.02% |
| CP240621C00065000 | 2024-02-28 2:17PM EDT | 65.00 | 21.53 | 21.90 | 26.50 | 0.00 | - | 25 | 34 | 235.60% |
| CP240621C00067500 | 2024-05-01 1:03PM EDT | 67.50 | 10.70 | 10.80 | 14.50 | 0.00 | - | 11 | 38 | 62.70% |
| CP240621C00070000 | 2024-05-29 9:30AM EDT | 70.00 | 7.60 | 7.70 | 11.80 | 0.00 | - | 10 | 156 | 84.11% |
| CP240621C00072500 | 2024-05-29 1:12PM EDT | 72.50 | 4.90 | 5.90 | 9.40 | 0.00 | - | 2 | 49 | 72.75% |
| CP240621C00075000 | 2024-05-31 9:36AM EDT | 75.00 | 3.75 | 4.40 | 5.70 | +1.04 | +38.38% | 2 | 336 | 41.11% |
| CP240621C00077500 | 2024-05-30 3:59PM EDT | 77.50 | 1.95 | 2.75 | 2.95 | +0.15 | +8.33% | 1 | 953 | 24.98% |
| CP240621C00080000 | 2024-05-31 10:57AM EDT | 80.00 | 0.80 | 1.25 | 1.40 | +0.15 | +23.08% | 5 | 905 | 22.32% |
| CP240621C00082500 | 2024-05-31 3:47PM EDT | 82.50 | 0.30 | 0.35 | 0.55 | +0.15 | +100.00% | 3 | 882 | 21.58% |
| CP240621C00085000 | 2024-05-31 1:19PM EDT | 85.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 14 | 4,190 | 20.51% |
| CP240621C00087500 | 2024-05-28 2:22PM EDT | 87.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 319 | 30.27% |
| CP240621C00090000 | 2024-05-31 3:05PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 2 | 1,289 | 32.62% |
| CP240621C00092500 | 2024-05-29 1:19PM EDT | 92.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 12 | 326 | 35.25% |
| CP240621C00095000 | 2024-05-30 12:04PM EDT | 95.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 7 | 235 | 54.88% |
| CP240621C00097500 | 2024-05-31 9:55AM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 278 | 40.23% |
| CP240621C00100000 | 2024-05-24 9:42AM EDT | 100.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 48 | 1,109 | 81.30% |
| CP240621C00105000 | 2024-03-18 3:50PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 73.14% |
| CP240621C00110000 | 2024-05-16 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 81 | 59.38% |
| CP240621C00115000 | 2024-02-22 1:44PM EDT | 115.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 95.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621P00042500 | 2023-12-20 4:15PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 62 | 122.27% |
| CP240621P00047500 | 2024-02-01 10:49AM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 98.44% |
| CP240621P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 89.45% |
| CP240621P00055000 | 2024-02-14 12:25PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 96.97% |
| CP240621P00060000 | 2024-05-31 12:02PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 160 | 57.42% |
| CP240621P00062500 | 2024-02-07 4:26PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 14 | 68.46% |
| CP240621P00065000 | 2024-05-01 9:48AM EDT | 65.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 93 | 48.73% |
| CP240621P00067500 | 2024-05-09 9:36AM EDT | 67.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 15 | 80 | 59.67% |
| CP240621P00070000 | 2024-05-30 2:24PM EDT | 70.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 172 | 37.60% |
| CP240621P00072500 | 2024-05-31 12:16PM EDT | 72.50 | 0.21 | 0.05 | 0.25 | -0.13 | -38.24% | 2 | 279 | 29.30% |
| CP240621P00075000 | 2024-05-31 12:37PM EDT | 75.00 | 0.47 | 0.20 | 0.35 | -0.21 | -30.88% | 127 | 559 | 23.24% |
| CP240621P00077500 | 2024-05-31 3:45PM EDT | 77.50 | 1.01 | 0.65 | 0.80 | -0.44 | -30.34% | 108 | 847 | 20.75% |
| CP240621P00080000 | 2024-05-31 2:30PM EDT | 80.00 | 2.37 | 1.60 | 1.75 | -0.58 | -19.66% | 16 | 656 | 18.46% |
| CP240621P00082500 | 2024-05-30 11:25AM EDT | 82.50 | 5.35 | 3.20 | 5.40 | 0.00 | - | 14 | 489 | 46.73% |
| CP240621P00085000 | 2024-04-30 3:36PM EDT | 85.00 | 6.50 | 5.50 | 9.50 | 0.00 | - | 6 | 89 | 51.86% |
| CP240621P00087500 | 2024-05-17 9:55AM EDT | 87.50 | 5.87 | 6.00 | 10.20 | 0.00 | - | 1 | 7 | 64.45% |
| CP240621P00090000 | 2024-05-15 3:29PM EDT | 90.00 | 9.00 | 8.40 | 12.50 | 0.00 | - | 25 | 1 | 70.02% |
| CP240621P00092500 | 2024-04-16 11:54AM EDT | 92.50 | 7.70 | 8.50 | 12.30 | 0.00 | - | 3 | 0 | 0.00% |
| CP240621P00095000 | 2024-02-12 2:37PM EDT | 95.00 | 10.60 | 5.00 | 7.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.