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
66,176.49 -142.71 (-0.22%) CMC Crypto 200
1,372.68 -45.20 (-3.19%)
Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP241220C00060000 | 2024-05-17 11:30AM EDT | 60.00 | 24.10 | 16.70 | 20.60 | 0.00 | - | 1 | 1 | 51.15% |
| CP241220C00065000 | 2024-05-08 10:54AM EDT | 65.00 | 19.30 | 13.10 | 16.20 | 0.00 | - | - | 4 | 44.61% |
| CP241220C00070000 | 2024-06-12 9:56AM EDT | 70.00 | 11.40 | 8.40 | 10.40 | 0.00 | - | 2 | 16 | 30.22% |
| CP241220C00072500 | 2024-06-12 9:37AM EDT | 72.50 | 9.68 | 8.30 | 8.60 | 0.00 | - | 2 | 5 | 28.71% |
| CP241220C00075000 | 2024-06-10 11:42AM EDT | 75.00 | 6.50 | 6.60 | 6.90 | 0.00 | - | 5 | 35 | 27.09% |
| CP241220C00077500 | 2024-05-29 11:51AM EDT | 77.50 | 5.80 | 5.20 | 5.50 | 0.00 | - | 1 | 6 | 26.18% |
| CP241220C00080000 | 2024-06-14 12:42PM EDT | 80.00 | 3.80 | 4.00 | 6.10 | +0.10 | +2.70% | 7 | 14 | 33.62% |
| CP241220C00082500 | 2024-06-14 3:49PM EDT | 82.50 | 2.85 | 2.95 | 3.10 | +0.15 | +5.56% | 5 | 130 | 23.85% |
| CP241220C00085000 | 2024-06-11 11:59AM EDT | 85.00 | 2.07 | 2.05 | 2.50 | 0.00 | - | 8 | 296 | 24.38% |
| CP241220C00087500 | 2024-06-11 3:01PM EDT | 87.50 | 1.55 | 1.40 | 1.65 | 0.00 | - | 50 | 92 | 22.80% |
| CP241220C00090000 | 2024-06-03 12:26PM EDT | 90.00 | 1.44 | 1.00 | 1.15 | 0.00 | - | 6 | 125 | 22.30% |
| CP241220C00092500 | 2024-06-14 9:36AM EDT | 92.50 | 0.60 | 0.65 | 0.85 | -0.10 | -14.29% | 59 | 105 | 22.43% |
| CP241220C00095000 | 2024-06-12 1:01PM EDT | 95.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 203 | 22.32% |
| CP241220C00097500 | 2024-06-12 10:17AM EDT | 97.50 | 0.40 | 0.00 | 2.40 | 0.00 | - | 1 | 34 | 37.42% |
| CP241220C00100000 | 2024-06-11 9:52AM EDT | 100.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 154 | 29.86% |
| CP241220C00105000 | 2024-06-06 12:25PM EDT | 105.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 3 | 14 | 42.93% |
| CP241220C00110000 | 2024-05-15 1:58PM EDT | 110.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 3 | 22 | 46.44% |
| CP241220C00115000 | 2024-04-24 10:09AM EDT | 115.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 50.34% |
| CP241220C00120000 | 2024-05-15 1:57PM EDT | 120.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 3 | 12 | 53.30% |
| CP241220C00125000 | 2024-03-18 3:50PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 43.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP241220P00042500 | 2024-05-06 10:39AM EDT | 42.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 62.23% |
| CP241220P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6,001 | 38.09% |
| CP241220P00050000 | 2024-04-23 2:42PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 91 | 12.50% |
| CP241220P00055000 | 2024-05-28 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 17 | 123 | 27.88% |
| CP241220P00060000 | 2024-06-04 3:54PM EDT | 60.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 4 | 246 | 25.54% |
| CP241220P00065000 | 2024-06-12 1:12PM EDT | 65.00 | 0.73 | 0.75 | 0.90 | 0.00 | - | 10 | 89 | 22.73% |
| CP241220P00067500 | 2024-06-13 11:45AM EDT | 67.50 | 1.35 | 1.00 | 3.10 | +0.15 | +12.50% | 1 | 2 | 33.02% |
| CP241220P00070000 | 2024-06-13 1:16PM EDT | 70.00 | 1.70 | 1.55 | 1.80 | 0.00 | - | 1 | 370 | 21.09% |
| CP241220P00072500 | 2024-06-13 10:16AM EDT | 72.50 | 2.45 | 2.15 | 2.35 | 0.00 | - | 1 | 10 | 19.65% |
| CP241220P00075000 | 2024-06-11 11:58AM EDT | 75.00 | 3.54 | 3.00 | 5.20 | +0.34 | +10.62% | 1 | 105 | 28.18% |
| CP241220P00077500 | 2024-06-12 3:18PM EDT | 77.50 | 4.05 | 4.00 | 4.20 | 0.00 | - | 2 | 113 | 17.70% |
| CP241220P00080000 | 2024-05-24 3:51PM EDT | 80.00 | 5.60 | 5.20 | 5.50 | +1.40 | +33.33% | 47 | 743 | 16.80% |
| CP241220P00082500 | 2024-04-24 11:08AM EDT | 82.50 | 4.10 | 5.30 | 6.70 | 0.00 | - | 1 | 13 | 13.90% |
| CP241220P00085000 | 2024-05-24 3:44PM EDT | 85.00 | 6.90 | 7.90 | 10.60 | 0.00 | - | 3 | 219 | 24.55% |
| CP241220P00087500 | 2024-06-05 9:52AM EDT | 87.50 | 10.40 | 8.90 | 12.90 | 0.00 | - | 1 | 77 | 26.61% |
| CP241220P00090000 | 2024-04-23 2:50PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 0.00% |
| CP241220P00092500 | 2024-04-17 10:30AM EDT | 92.50 | 10.30 | 10.40 | 12.70 | 0.00 | - | 1 | 18 | 0.00% |
| CP241220P00095000 | 2024-04-24 12:38PM EDT | 95.00 | 11.90 | 13.70 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| CP241220P00100000 | 2024-04-10 11:30AM EDT | 100.00 | 12.00 | 15.40 | 19.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.