NYSE - Delayed Quote • USD
Canadian Pacific Kansas City Limited (CP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| 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 | 4.60 | 6.50 | 0.00 | 0.00% | 3 | 3 | 54.86% |
| CP240517C00080000 | 4/25/2024 2:18 PM | 80 | 2.73 | 2.50 | 2.75 | 0.00 | 0.00% | 1 | 14 | 23.66% |
| CP240517C00082500 | 4/26/2024 6:07 PM | 82.5 | 1.15 | 1.10 | 1.25 | -0.35 | -23.33% | 14 | 80 | 21.22% |
| CP240517C00085000 | 4/26/2024 5:44 PM | 85 | 0.35 | 0.40 | 0.45 | -0.19 | -35.19% | 24 | 6,345 | 20.41% |
| CP240517C00087500 | 4/26/2024 2:26 PM | 87.5 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 10 | 409 | 22.51% |
| CP240517C00090000 | 4/25/2024 3:23 PM | 90 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 14 | 661 | 24.90% |
| CP240517C00092500 | 4/25/2024 6:24 PM | 92.5 | 0.05 | 0.00 | 1.60 | 0.00 | 0.00% | 50 | 471 | 51.07% |
| CP240517C00095000 | 4/23/2024 4:16 PM | 95 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 235 | 56.89% |
| CP240517C00097500 | 3/21/2024 5:33 PM | 97.5 | 0.55 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 25 | 36.13% |
| CP240517C00100000 | 3/21/2024 5:32 PM | 100 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | - | 23 | 40.43% |
| 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 | 55.08% |
| CP240517P00065000 | 4/16/2024 7:31 PM | 65 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 46.29% |
| CP240517P00075000 | 4/24/2024 7:50 PM | 75 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 95 | 25.10% |
| CP240517P00077500 | 4/26/2024 7:38 PM | 77.5 | 0.21 | 0.20 | 0.30 | -0.29 | -58.00% | 1 | 14 | 21.34% |
| CP240517P00080000 | 4/26/2024 5:49 PM | 80 | 0.71 | 0.65 | 0.80 | -0.09 | -11.25% | 26 | 1,095 | 19.78% |
| CP240517P00082500 | 4/26/2024 4:46 PM | 82.5 | 1.63 | 1.65 | 1.85 | -0.17 | -9.44% | 55 | 112 | 18.29% |
| CP240517P00085000 | 4/24/2024 3:01 PM | 85 | 2.50 | 3.30 | 3.70 | 0.00 | 0.00% | 5 | 1,592 | 19.09% |
| CP240517P00087500 | 4/24/2024 2:06 PM | 87.5 | 3.50 | 3.90 | 7.20 | 0.00 | 0.00% | 1 | 19 | 45.09% |
| CP240517P00090000 | 4/16/2024 2:34 PM | 90 | 5.60 | 6.20 | 10.20 | 0.00 | 0.00% | 1 | 6 | 62.11% |
Related Tickers
CNI Canadian National Railway Company
125.23
+0.36%
UNP Union Pacific Corporation
242.79
-0.31%
CNR.TO Canadian National Railway Company
171.25
+0.50%
NSC Norfolk Southern Corporation
239.94
-0.37%
CSX CSX Corporation
33.99
-0.12%
WAB Westinghouse Air Brake Technologies Corporation
164.36
+0.72%
GBX The Greenbrier Companies, Inc.
52.54
-1.35%
TRN Trinity Industries, Inc.
27.14
+0.11%
FSTR L.B. Foster Company
24.46
-0.85%
RAIL FreightCar America, Inc.
3.6000
+1.41%