NYSE - Delayed Quote • USD
Canadian Pacific Kansas City Limited (CP)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517C00077500 | 4/18/2024 1:32 PM | 77.5 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CP240517C00080000 | 4/24/2024 7:46 PM | 80 | 3.10 | 0.00 | 0.00 | -1.88 | -37.75% | 6 | 0 | 0.00% |
| CP240517C00082500 | 4/24/2024 7:57 PM | 82.5 | 1.50 | 0.00 | 0.00 | -3.90 | -72.22% | 12 | 0 | 0.78% |
| CP240517C00085000 | 4/24/2024 7:59 PM | 85 | 0.60 | 0.00 | 0.00 | -3.40 | -85.00% | 4,091 | 0 | 3.13% |
| CP240517C00087500 | 4/24/2024 3:20 PM | 87.5 | 0.25 | 0.00 | 0.00 | -2.05 | -89.13% | 49 | 0 | 6.25% |
| CP240517C00090000 | 4/24/2024 7:40 PM | 90 | 0.05 | 0.00 | 0.00 | -1.10 | -95.65% | 42 | 0 | 6.25% |
| CP240517C00092500 | 4/24/2024 4:35 PM | 92.5 | 0.05 | 0.00 | 0.00 | -0.40 | -88.89% | 43 | 0 | 12.50% |
| CP240517C00095000 | 4/23/2024 4:16 PM | 95 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| CP240517C00097500 | 3/21/2024 5:33 PM | 97.5 | 0.55 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 25 | 33.20% |
| CP240517C00100000 | 3/21/2024 5:32 PM | 100 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | - | 23 | 37.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517P00060000 | 4/16/2024 6:32 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CP240517P00065000 | 4/16/2024 7:31 PM | 65 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CP240517P00075000 | 4/24/2024 7:50 PM | 75 | 0.20 | 0.00 | 0.00 | 0.10 | 100.00% | 6 | 0 | 6.25% |
| CP240517P00077500 | 4/24/2024 7:50 PM | 77.5 | 0.42 | 0.00 | 0.00 | 0.28 | 200.00% | 10 | 0 | 6.25% |
| CP240517P00080000 | 4/24/2024 7:57 PM | 80 | 0.80 | 0.00 | 0.00 | 0.65 | 433.33% | 645 | 0 | 3.13% |
| CP240517P00082500 | 4/24/2024 7:57 PM | 82.5 | 1.90 | 0.00 | 0.00 | 1.62 | 578.57% | 24 | 0 | 0.00% |
| CP240517P00085000 | 4/24/2024 3:01 PM | 85 | 2.50 | 0.00 | 0.00 | 1.85 | 284.62% | 4 | 0 | 0.00% |
| CP240517P00087500 | 4/24/2024 2:06 PM | 87.5 | 3.50 | 0.00 | 0.00 | 1.40 | 66.67% | 1 | 0 | 0.00% |
| CP240517P00090000 | 4/16/2024 2:34 PM | 90 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CNI Canadian National Railway Company
122.86
-5.05%
UNP Union Pacific Corporation
231.98
-1.82%
NSC Norfolk Southern Corporation
236.22
-3.60%
CSX CSX Corporation
33.67
-3.02%
CNR.TO Canadian National Railway Company
168.35
-4.77%
WAB Westinghouse Air Brake Technologies Corporation
163.38
+10.04%
GBX The Greenbrier Companies, Inc.
53.49
0.00%
TRN Trinity Industries, Inc.
27.18
+1.57%
RAIL FreightCar America, Inc.
3.4700
-2.25%
FSTR L.B. Foster Company
24.51
+1.70%