Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,387.26 +973.27 (+1.49%) CMC Crypto 200
1,379.63 -3.03 (-0.22%)
Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 950.98% |
| CP240621C00040000 | 2024-05-20 3:57PM EDT | 40.00 | 42.80 | 35.60 | 39.40 | 0.00 | - | 1 | 0 | 757.62% |
| 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 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| CP240621C00055000 | 2024-05-29 12:00PM EDT | 55.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CP240621C00060000 | 2024-06-07 12:27PM EDT | 60.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| CP240621C00062500 | 2023-11-22 10:45AM EDT | 62.50 | 11.70 | 19.20 | 19.50 | 0.00 | - | 1 | 1 | 488.87% |
| CP240621C00065000 | 2024-02-28 2:17PM EDT | 65.00 | 21.53 | 21.90 | 26.50 | 0.00 | - | 25 | 34 | 829.30% |
| CP240621C00067500 | 2024-06-17 11:45AM EDT | 67.50 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CP240621C00070000 | 2024-06-12 9:36AM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 30 | 82 | 0.00% |
| CP240621C00072500 | 2024-06-13 1:47PM EDT | 72.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| CP240621C00075000 | 2024-06-18 2:27PM EDT | 75.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 95 | 371 | 0.00% |
| CP240621C00077500 | 2024-06-18 2:26PM EDT | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 222 | 828 | 0.00% |
| CP240621C00080000 | 2024-06-18 12:45PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 890 | 12.50% |
| CP240621C00082500 | 2024-06-18 10:39AM EDT | 82.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 25.00% |
| CP240621C00085000 | 2024-06-17 2:03PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 4,163 | 25.00% |
| CP240621C00087500 | 2024-06-18 12:28PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 50.00% |
| CP240621C00090000 | 2024-06-17 11:15AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 1,261 | 50.00% |
| CP240621C00092500 | 2024-05-29 1:19PM EDT | 92.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 326 | 50.00% |
| CP240621C00095000 | 2024-05-30 12:04PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 235 | 50.00% |
| CP240621C00097500 | 2024-06-04 11:14AM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 50.00% |
| CP240621C00100000 | 2024-05-24 9:42AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 1,109 | 50.00% |
| CP240621C00105000 | 2024-03-18 3:50PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 252.34% |
| CP240621C00110000 | 2024-05-16 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 81 | 187.50% |
| CP240621C00115000 | 2024-06-14 1:33PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
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 | 384.38% |
| CP240621P00047500 | 2024-02-01 10:49AM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 307.03% |
| CP240621P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 278.13% |
| CP240621P00055000 | 2024-02-14 12:25PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 300.00% |
| CP240621P00060000 | 2024-06-04 10:55AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 50.00% |
| CP240621P00062500 | 2024-06-06 11:53AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| CP240621P00065000 | 2024-06-11 9:31AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 50.00% |
| CP240621P00067500 | 2024-06-14 11:22AM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 81 | 50.00% |
| CP240621P00070000 | 2024-06-18 10:24AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 25.00% |
| CP240621P00072500 | 2024-06-14 11:22AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 327 | 25.00% |
| CP240621P00075000 | 2024-06-18 3:36PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 734 | 12.50% |
| CP240621P00077500 | 2024-06-18 2:29PM EDT | 77.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 1,055 | 0.78% |
| CP240621P00080000 | 2024-06-18 12:25PM EDT | 80.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| CP240621P00082500 | 2024-06-18 10:50AM EDT | 82.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 0.00% |
| CP240621P00085000 | 2024-06-07 3:34PM EDT | 85.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CP240621P00087500 | 2024-05-17 9:55AM EDT | 87.50 | 5.87 | 8.80 | 12.70 | 0.00 | - | 1 | 7 | 165.63% |
| CP240621P00090000 | 2024-06-13 10:49AM EDT | 90.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.