Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,254.35 -768.59 (-1.15%) CMC Crypto 200
1,405.73 -12.14 (-0.86%)
Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240920C00065000 | 2024-01-30 10:39AM EDT | 65.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CP240920C00070000 | 2024-06-10 2:01PM EDT | 70.00 | 8.80 | 8.60 | 8.80 | 0.00 | - | 1 | 12 | 29.76% |
| CP240920C00072500 | 2024-06-14 3:01PM EDT | 72.50 | 6.30 | 4.90 | 6.80 | -1.80 | -22.22% | 2 | 1 | 27.34% |
| CP240920C00075000 | 2024-05-31 1:13PM EDT | 75.00 | 6.01 | 4.80 | 5.00 | 0.00 | - | 20 | 47 | 25.23% |
| CP240920C00077500 | 2024-06-14 12:16PM EDT | 77.50 | 3.10 | 3.30 | 3.50 | 0.00 | - | 5 | 131 | 23.68% |
| CP240920C00080000 | 2024-06-13 9:49AM EDT | 80.00 | 1.86 | 2.15 | 2.35 | -0.09 | -4.62% | 3 | 270 | 22.72% |
| CP240920C00082500 | 2024-06-14 2:49PM EDT | 82.50 | 1.22 | 1.25 | 1.50 | +0.03 | +2.52% | 7 | 1,106 | 22.01% |
| CP240920C00085000 | 2024-06-13 11:35AM EDT | 85.00 | 0.75 | 0.70 | 0.90 | +0.05 | +7.14% | 4 | 3,080 | 21.39% |
| CP240920C00087500 | 2024-06-10 1:55PM EDT | 87.50 | 0.46 | 0.40 | 0.50 | 0.00 | - | 3 | 163 | 20.78% |
| CP240920C00090000 | 2024-06-12 3:14PM EDT | 90.00 | 0.30 | 0.20 | 1.50 | 0.00 | - | 1 | 3,215 | 34.05% |
| CP240920C00092500 | 2024-06-06 10:33AM EDT | 92.50 | 0.31 | 0.10 | 0.60 | 0.00 | - | 1 | 346 | 28.10% |
| CP240920C00095000 | 2024-06-11 12:35PM EDT | 95.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 780 | 549 | 47.30% |
| CP240920C00097500 | 2024-06-11 10:36AM EDT | 97.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 6 | 42 | 30.47% |
| CP240920C00100000 | 2024-06-10 2:32PM EDT | 100.00 | 0.35 | 0.05 | 2.20 | 0.00 | - | 5 | 97 | 53.25% |
| CP240920C00105000 | 2024-05-30 9:55AM EDT | 105.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 38 | 40.11% |
| CP240920C00110000 | 2024-05-15 1:54PM EDT | 110.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 3 | 20 | 52.52% |
| CP240920C00115000 | 2024-05-06 3:11PM EDT | 115.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | - | 1 | 56.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240920P00050000 | 2024-02-26 12:14PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| CP240920P00055000 | 2024-05-06 9:32AM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 58 | 58.86% |
| CP240920P00060000 | 2024-01-23 2:30PM EDT | 60.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 3 | 5 | 58.28% |
| CP240920P00065000 | 2024-06-13 11:12AM EDT | 65.00 | 0.35 | 0.25 | 2.40 | 0.00 | - | 10 | 30 | 46.27% |
| CP240920P00067500 | 2024-06-07 3:13PM EDT | 67.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 5 | 69 | 23.10% |
| CP240920P00070000 | 2024-06-13 2:31PM EDT | 70.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 13 | 785 | 21.49% |
| CP240920P00072500 | 2024-06-14 9:36AM EDT | 72.50 | 1.65 | 1.20 | 2.35 | +0.20 | +13.79% | 2 | 36 | 27.22% |
| CP240920P00075000 | 2024-06-13 2:13PM EDT | 75.00 | 2.25 | 1.95 | 2.10 | 0.00 | - | 22 | 432 | 18.90% |
| CP240920P00077500 | 2024-06-06 10:11AM EDT | 77.50 | 2.60 | 2.95 | 3.10 | 0.00 | - | 1 | 368 | 17.59% |
| CP240920P00080000 | 2024-06-12 3:14PM EDT | 80.00 | 4.45 | 4.30 | 6.50 | 0.00 | - | 1 | 104 | 29.70% |
| CP240920P00082500 | 2024-06-13 9:36AM EDT | 82.50 | 6.75 | 6.00 | 7.60 | 0.00 | - | 2 | 132 | 25.81% |
| CP240920P00085000 | 2024-06-12 9:59AM EDT | 85.00 | 7.20 | 8.10 | 8.80 | 0.00 | - | 2 | 122 | 19.84% |
| CP240920P00087500 | 2024-06-03 10:30AM EDT | 87.50 | 9.40 | 8.80 | 12.50 | 0.00 | - | 1 | 1 | 33.81% |
| CP240920P00090000 | 2024-05-15 10:20AM EDT | 90.00 | 9.20 | 12.50 | 16.10 | 0.00 | - | 1 | 1 | 46.03% |
| CP240920P00092500 | 2024-04-09 3:34PM EDT | 92.50 | 5.80 | 7.90 | 12.20 | 0.00 | - | 50 | 0 | 0.00% |
| CP240920P00095000 | 2024-04-24 10:48AM EDT | 95.00 | 12.00 | 13.30 | 17.20 | 0.00 | - | 2 | 1 | 0.00% |
| CP240920P00097500 | 2024-04-11 10:45AM EDT | 97.50 | 11.30 | 12.30 | 16.30 | 0.00 | - | 1 | 3 | 0.00% |
| CP240920P00100000 | 2024-04-11 1:59PM EDT | 100.00 | 13.00 | 16.90 | 19.50 | 0.00 | - | 12 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.