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
66,318.59 +251.92 (+0.38%) CMC Crypto 200
1,373.64 -44.23 (-3.12%)
Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Delayed 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 | 595.70% |
| CP240621C00040000 | 2024-05-20 3:57PM EDT | 40.00 | 42.80 | 34.80 | 38.90 | 0.00 | - | 1 | 0 | 448.05% |
| 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 | 24.80 | 28.90 | 0.00 | - | 15 | 15 | 323.93% |
| CP240621C00055000 | 2024-05-29 12:00PM EDT | 55.00 | 22.10 | 19.90 | 23.80 | 0.00 | - | - | 1 | 265.14% |
| CP240621C00060000 | 2024-06-07 12:27PM EDT | 60.00 | 18.50 | 14.90 | 18.70 | 0.00 | - | 1 | 123 | 210.84% |
| CP240621C00062500 | 2023-11-22 10:45AM EDT | 62.50 | 11.70 | 19.20 | 19.50 | 0.00 | - | 1 | 1 | 300.49% |
| CP240621C00065000 | 2024-02-28 2:17PM EDT | 65.00 | 21.53 | 21.90 | 26.50 | 0.00 | - | 25 | 34 | 494.04% |
| CP240621C00067500 | 2024-05-01 1:03PM EDT | 67.50 | 10.70 | 10.80 | 14.50 | 0.00 | - | 11 | 38 | 188.57% |
| CP240621C00070000 | 2024-06-12 9:36AM EDT | 70.00 | 8.00 | 6.60 | 8.90 | 0.00 | - | 30 | 82 | 83.69% |
| CP240621C00072500 | 2024-06-13 1:47PM EDT | 72.50 | 4.50 | 2.50 | 5.00 | 0.00 | - | 2 | 45 | 54.30% |
| CP240621C00075000 | 2024-06-14 10:47AM EDT | 75.00 | 1.20 | 2.10 | 3.50 | -0.35 | -22.58% | 81 | 800 | 62.11% |
| CP240621C00077500 | 2024-06-14 3:45PM EDT | 77.50 | 0.45 | 0.40 | 0.55 | +0.06 | +15.38% | 113 | 1,466 | 20.31% |
| CP240621C00080000 | 2024-06-13 3:38PM EDT | 80.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 4 | 968 | 36.04% |
| CP240621C00082500 | 2024-06-12 2:35PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 869 | 31.06% |
| CP240621C00085000 | 2024-06-13 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4,215 | 41.41% |
| CP240621C00087500 | 2024-06-12 2:33PM EDT | 87.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 320 | 57.62% |
| CP240621C00090000 | 2024-06-07 11:11AM EDT | 90.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 1,284 | 105.08% |
| CP240621C00092500 | 2024-05-29 1:19PM EDT | 92.50 | 0.12 | 0.00 | 1.20 | 0.00 | - | 12 | 326 | 113.57% |
| CP240621C00095000 | 2024-05-30 12:04PM EDT | 95.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 7 | 235 | 70.31% |
| CP240621C00097500 | 2024-06-04 11:14AM EDT | 97.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 77.34% |
| CP240621C00100000 | 2024-05-24 9:42AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 48 | 1,109 | 170.61% |
| CP240621C00105000 | 2024-03-18 3:50PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 149.22% |
| CP240621C00110000 | 2024-05-16 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 81 | 110.94% |
| CP240621C00115000 | 2024-06-14 1:33PM EDT | 115.00 | 0.12 | 0.00 | 0.05 | +0.11 | +1,100.00% | 4 | 4 | 122.66% |
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 | 219.53% |
| CP240621P00047500 | 2024-02-01 10:49AM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 174.61% |
| CP240621P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 157.81% |
| CP240621P00055000 | 2024-02-14 12:25PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 169.73% |
| CP240621P00060000 | 2024-06-04 10:55AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 174 | 91.80% |
| CP240621P00062500 | 2024-06-06 11:53AM EDT | 62.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 113.67% |
| CP240621P00065000 | 2024-06-11 9:31AM EDT | 65.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 8 | 83 | 70.12% |
| CP240621P00067500 | 2024-06-14 11:22AM EDT | 67.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 51 | 81 | 52.73% |
| CP240621P00070000 | 2024-06-04 1:35PM EDT | 70.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 172 | 40.23% |
| CP240621P00072500 | 2024-06-14 11:22AM EDT | 72.50 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 53 | 293 | 31.84% |
| CP240621P00075000 | 2024-06-14 3:44PM EDT | 75.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 29 | 775 | 21.39% |
| CP240621P00077500 | 2024-06-14 1:29PM EDT | 77.50 | 1.27 | 0.90 | 1.05 | -0.18 | -12.41% | 99 | 1,358 | 18.46% |
| CP240621P00080000 | 2024-06-14 11:25AM EDT | 80.00 | 4.00 | 1.45 | 4.70 | +0.10 | +2.56% | 166 | 350 | 72.56% |
| CP240621P00082500 | 2024-06-13 12:43PM EDT | 82.50 | 6.22 | 3.50 | 7.10 | 0.00 | - | 73 | 266 | 89.84% |
| CP240621P00085000 | 2024-06-07 3:34PM EDT | 85.00 | 7.43 | 6.30 | 10.20 | 0.00 | - | 44 | 0 | 53.52% |
| CP240621P00087500 | 2024-05-17 9:55AM EDT | 87.50 | 5.87 | 8.80 | 12.70 | 0.00 | - | 1 | 7 | 64.94% |
| CP240621P00090000 | 2024-06-13 10:49AM EDT | 90.00 | 13.50 | 12.10 | 13.20 | 0.00 | - | 1 | 0 | 70.90% |
| 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.