NYSE - Nasdaq Real Time Price • USD
Canadian Pacific Kansas City Limited (CP)
As of 10:41 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517C00077500 | 4/25/2024 1:30 PM | 77.5 | 4.50 | 4.50 | 4.90 | -2.60 | -36.62% | 3 | 0 | 24.22% |
| CP240517C00080000 | 4/24/2024 7:46 PM | 80 | 2.73 | 2.60 | 2.75 | -0.37 | -11.94% | 1 | 14 | 19.83% |
| CP240517C00082500 | 4/25/2024 1:42 PM | 82.5 | 1.30 | 1.25 | 1.40 | -0.20 | -13.33% | 8 | 39 | 20.31% |
| CP240517C00085000 | 4/25/2024 2:05 PM | 85 | 0.53 | 0.45 | 0.55 | -0.07 | -11.67% | 2,547 | 3,859 | 19.78% |
| CP240517C00087500 | 4/25/2024 1:59 PM | 87.5 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 2 | 410 | 20.31% |
| CP240517C00090000 | 4/25/2024 1:58 PM | 90 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 9 | 664 | 22.66% |
| CP240517C00092500 | 4/24/2024 4:35 PM | 92.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 43 | 472 | 32.03% |
| CP240517C00095000 | 4/23/2024 4:16 PM | 95 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 235 | 32.62% |
| 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 | 0.05 | 0.00 | 0.00% | - | 1 | 51.56% |
| CP240517P00065000 | 4/16/2024 7:31 PM | 65 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 63.33% |
| CP240517P00075000 | 4/24/2024 7:50 PM | 75 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 6 | 95 | 25.78% |
| CP240517P00077500 | 4/25/2024 1:30 PM | 77.5 | 0.50 | 0.30 | 0.45 | 0.08 | 19.05% | 3 | 12 | 23.73% |
| CP240517P00080000 | 4/24/2024 7:57 PM | 80 | 0.80 | 0.85 | 0.90 | 0.00 | 0.00% | 1 | 1,079 | 20.85% |
| CP240517P00082500 | 4/25/2024 1:34 PM | 82.5 | 2.00 | 1.90 | 2.10 | 0.10 | 5.26% | 2 | 112 | 21.85% |
| CP240517P00085000 | 4/24/2024 3:01 PM | 85 | 2.50 | 3.50 | 5.20 | 0.00 | 0.00% | 5 | 1,592 | 41.26% |
| CP240517P00087500 | 4/24/2024 2:06 PM | 87.5 | 3.50 | 5.70 | 6.60 | 0.00 | 0.00% | 1 | 19 | 35.77% |
| CP240517P00090000 | 4/16/2024 2:34 PM | 90 | 5.60 | 8.30 | 8.70 | 0.00 | 0.00% | 1 | 6 | 36.55% |
Related Tickers
CNI Canadian National Railway Company
124.70
+1.50%
CNR.TO Canadian National Railway Company
170.81
+1.46%
UNP Union Pacific Corporation
242.26
+4.43%
NSC Norfolk Southern Corporation
234.28
-0.82%
CSX CSX Corporation
33.76
+0.27%
WAB Westinghouse Air Brake Technologies Corporation
161.58
-1.10%
GBX The Greenbrier Companies, Inc.
52.58
-1.70%
TRN Trinity Industries, Inc.
27.09
-0.33%
RAIL FreightCar America, Inc.
3.5100
+1.16%
FSTR L.B. Foster Company
24.51
0.00%