NYSE - Delayed Quote • USD
Canadian Pacific Kansas City Limited (CP)
At close: 4:00 PM EDT
After hours: 7:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517C00075000 | 5/2/2024 5:35 PM | 75 | 4.60 | 4.50 | 5.10 | 1.40 | 43.75% | 23 | 22 | 32.03% |
| CP240517C00077500 | 5/2/2024 4:39 PM | 77.5 | 2.32 | 2.65 | 2.80 | 0.67 | 40.61% | 5 | 538 | 23.76% |
| CP240517C00080000 | 5/2/2024 6:32 PM | 80 | 1.10 | 1.00 | 1.15 | 0.40 | 57.14% | 5 | 127 | 20.39% |
| CP240517C00082500 | 5/2/2024 7:53 PM | 82.5 | 0.33 | 0.25 | 0.35 | 0.18 | 120.00% | 16 | 99 | 19.73% |
| CP240517C00085000 | 5/1/2024 2:40 PM | 85 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 6,349 | 22.85% |
| CP240517C00087500 | 4/30/2024 5:24 PM | 87.5 | 0.09 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 399 | 56.98% |
| CP240517C00090000 | 4/29/2024 2:50 PM | 90 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 660 | 33.89% |
| CP240517C00092500 | 5/1/2024 6:57 PM | 92.5 | 0.08 | 0.00 | 0.05 | 0.05 | 166.67% | 1 | 470 | 35.55% |
| CP240517C00095000 | 4/23/2024 4:16 PM | 95 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 235 | 59.47% |
| CP240517C00097500 | 3/21/2024 5:33 PM | 97.5 | 0.55 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 25 | 45.70% |
| CP240517C00100000 | 3/21/2024 5:32 PM | 100 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | - | 23 | 50.39% |
| 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 | 57.03% |
| CP240517P00065000 | 4/30/2024 1:31 PM | 65 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 31 | 52.34% |
| CP240517P00070000 | 5/1/2024 1:49 PM | 70 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 12 | 41.41% |
| CP240517P00075000 | 5/2/2024 2:20 PM | 75 | 0.25 | 0.10 | 0.25 | -0.30 | -54.55% | 2 | 103 | 24.61% |
| CP240517P00077500 | 5/2/2024 3:51 PM | 77.5 | 0.75 | 0.45 | 0.50 | -0.15 | -16.67% | 12 | 1,026 | 19.43% |
| CP240517P00080000 | 5/2/2024 7:41 PM | 80 | 1.35 | 1.30 | 1.45 | -1.40 | -50.91% | 29 | 1,045 | 18.26% |
| CP240517P00082500 | 5/1/2024 2:00 PM | 82.5 | 5.10 | 2.95 | 3.30 | 0.00 | 0.00% | 1 | 149 | 19.97% |
| CP240517P00085000 | 5/1/2024 7:35 PM | 85 | 8.00 | 3.60 | 5.70 | 0.00 | 0.00% | 137 | 581 | 26.51% |
| CP240517P00087500 | 5/1/2024 7:35 PM | 87.5 | 10.50 | 5.90 | 9.50 | 0.00 | 0.00% | 26 | 8 | 63.84% |
| CP240517P00090000 | 4/16/2024 2:34 PM | 90 | 5.60 | 8.50 | 12.30 | 0.00 | 0.00% | 1 | 4 | 79.25% |
| CP240517P00092500 | 4/24/2024 2:26 PM | 92.5 | 6.70 | 10.50 | 13.10 | 0.00 | 0.00% | - | 1 | 43.56% |
Related Tickers
CNI Canadian National Railway Company
121.96
+0.79%
UNP Union Pacific Corporation
237.69
+1.16%
CSX CSX Corporation
33.57
+1.11%
CNR.TO Canadian National Railway Company
166.80
+0.18%
NSC Norfolk Southern Corporation
233.80
+1.99%
WAB Westinghouse Air Brake Technologies Corporation
161.88
+0.83%
TRN Trinity Industries, Inc.
30.05
+1.69%
GBX The Greenbrier Companies, Inc.
51.17
+3.27%
FSTR L.B. Foster Company
23.50
+0.43%
RAIL FreightCar America, Inc.
3.6300
+2.54%