CP - Canadian Pacific Railway Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP200417C00180000 | 2020-03-16 12:10AM EDT | 180.00 | 28.20 | 43.00 | 48.00 | 0.00 | - | - | 5 | 64.06% |
| CP200417C00190000 | 2020-03-31 12:56PM EDT | 190.00 | 30.98 | 33.50 | 38.50 | 0.00 | - | 5 | 9 | 70.07% |
| CP200417C00195000 | 2020-04-09 1:04PM EDT | 195.00 | 36.50 | 28.50 | 33.50 | +17.91 | +96.34% | 1 | 18 | 61.43% |
| CP200417C00200000 | 2020-03-24 1:53PM EDT | 200.00 | 9.80 | 23.50 | 28.50 | 0.00 | - | 14 | 98 | 52.86% |
| CP200417C00210000 | 2020-04-09 2:01PM EDT | 210.00 | 19.27 | 15.80 | 20.00 | +4.96 | +34.66% | 2 | 65 | 58.13% |
| CP200417C00220000 | 2020-04-08 12:18PM EDT | 220.00 | 10.76 | 7.30 | 11.50 | 0.00 | - | 1 | 86 | 61.12% |
| CP200417C00230000 | 2020-04-09 3:56PM EDT | 230.00 | 3.50 | 0.50 | 5.40 | -0.50 | -12.50% | 29 | 38 | 52.39% |
| CP200417C00240000 | 2020-04-08 12:18PM EDT | 240.00 | 1.06 | 0.00 | 1.80 | 0.00 | - | 1 | 133 | 46.13% |
| CP200417C00250000 | 2020-03-30 1:34PM EDT | 250.00 | 1.00 | 0.00 | 3.40 | 0.00 | - | 1 | 17 | 61.96% |
| CP200417C00260000 | 2020-03-09 11:19AM EDT | 260.00 | 2.00 | 0.05 | 0.75 | 0.00 | - | 4 | 0 | 54.25% |
| CP200417C00270000 | 2020-03-09 10:55AM EDT | 270.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 64.55% |
| CP200417C00280000 | 2020-03-18 2:06PM EDT | 280.00 | 2.70 | 0.30 | 2.25 | 0.00 | - | 1 | 0 | 96.04% |
| CP200417C00300000 | 2020-03-16 12:10AM EDT | 300.00 | 0.25 | - | 5.00 | 0.00 | - | - | 2 | 169.82% |
| CP200417C00340000 | 2020-03-16 12:10AM EDT | 340.00 | 0.15 | - | 4.00 | 0.00 | - | - | 2 | 202.03% |
PutsforApril 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP200417P00120000 | 2020-03-20 5:44PM EDT | 120.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | - | 10 | 282.28% |
| CP200417P00130000 | 2020-03-16 12:10AM EDT | 130.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | - | 94 | 252.00% |
| CP200417P00135000 | 2020-03-20 5:44PM EDT | 135.00 | 3.50 | 0.20 | 5.00 | 0.00 | - | - | 1 | 240.09% |
| CP200417P00140000 | 2020-03-20 5:44PM EDT | 140.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | - | 6 | 221.58% |
| CP200417P00150000 | 2020-03-30 12:27PM EDT | 150.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 14 | 20 | 194.29% |
| CP200417P00160000 | 2020-03-25 9:51AM EDT | 160.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 6 | 170.51% |
| CP200417P00175000 | 2020-03-31 9:54AM EDT | 175.00 | 2.30 | 0.00 | 2.65 | 0.00 | - | 1 | 12 | 115.41% |
| CP200417P00180000 | 2020-03-16 3:30PM EDT | 180.00 | 4.03 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 114.11% |
| CP200417P00185000 | 2020-04-02 3:54PM EDT | 185.00 | 2.25 | 0.05 | 2.75 | 0.00 | - | 2 | 8 | 96.58% |
| CP200417P00190000 | 2020-04-06 9:47AM EDT | 190.00 | 2.53 | 0.35 | 1.80 | 0.00 | - | 1 | 26 | 80.71% |
| CP200417P00195000 | 2020-04-08 3:33PM EDT | 195.00 | 0.85 | 0.25 | 2.75 | 0.00 | - | 8 | 13 | 78.17% |
| CP200417P00200000 | 2020-04-03 1:50PM EDT | 200.00 | 5.10 | 0.45 | 4.60 | 0.00 | - | 14 | 26 | 81.13% |
| CP200417P00210000 | 2020-04-08 3:42PM EDT | 210.00 | 2.05 | 1.45 | 3.80 | 0.00 | - | 5 | 63 | 59.47% |
| CP200417P00220000 | 2020-04-08 3:29PM EDT | 220.00 | 3.60 | 1.00 | 5.70 | 0.00 | - | 13 | 52 | 58.23% |
| CP200417P00230000 | 2020-04-09 11:10AM EDT | 230.00 | 5.20 | 5.00 | 9.20 | -1.90 | -26.76% | 40 | 97 | 46.67% |
| CP200417P00240000 | 2020-03-27 4:33AM EDT | 240.00 | 12.70 | 11.30 | 15.10 | 0.00 | - | 7 | 52 | 30.71% |
| CP200417P00250000 | 2020-03-13 3:22PM EDT | 250.00 | 44.50 | 22.00 | 27.00 | 0.00 | - | 13 | 41 | 69.87% |
| CP200417P00260000 | 2020-03-27 4:33AM EDT | 260.00 | 7.30 | 30.50 | 35.50 | 0.00 | - | 1 | 0 | 65.04% |
| CP200417P00270000 | 2020-03-20 1:46PM EDT | 270.00 | 71.48 | 42.00 | 47.00 | 0.00 | - | 1 | 6 | 100.10% |
| CP200417P00280000 | 2020-03-27 4:33AM EDT | 280.00 | 29.20 | 50.50 | 54.90 | 0.00 | - | - | 0 | 72.46% |
| CP200417P00300000 | 2020-03-16 12:10AM EDT | 300.00 | 78.10 | 72.00 | 77.00 | 0.00 | - | - | - | 137.38% |
© 2020 Verizon Media. All rights reserved.