NYSE - Delayed Quote • USD
Canadian Pacific Kansas City Limited (CP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517C00085000 | 4/19/2024 7:47 PM | 85 | 1.90 | 1.95 | 2.10 | -0.07 | -3.55% | 8 | 1,467 | 24.07% |
| CP240517C00087500 | 4/19/2024 7:07 PM | 87.5 | 0.90 | 0.90 | 1.05 | 0.00 | 0.00% | 132 | 247 | 22.88% |
| CP240517C00090000 | 4/19/2024 7:55 PM | 90 | 0.40 | 0.30 | 0.50 | 0.05 | 14.29% | 297 | 340 | 22.95% |
| CP240517C00092500 | 4/19/2024 5:06 PM | 92.5 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 2 | 445 | 23.98% |
| CP240517C00095000 | 4/15/2024 4:51 PM | 95 | 0.12 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 234 | 31.69% |
| CP240517C00097500 | 3/21/2024 5:33 PM | 97.5 | 0.55 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 25 | 25.10% |
| CP240517C00100000 | 3/21/2024 5:32 PM | 100 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | - | 23 | 28.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517P00075000 | 4/19/2024 6:39 PM | 75 | 0.10 | 0.10 | 0.45 | -0.05 | -33.33% | 5 | 89 | 36.48% |
| CP240517P00080000 | 4/19/2024 2:16 PM | 80 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 1 | 836 | 23.27% |
| CP240517P00082500 | 4/18/2024 6:07 PM | 82.5 | 1.40 | 0.95 | 1.10 | 0.00 | 0.00% | 5 | 100 | 21.70% |
| CP240517P00085000 | 4/19/2024 5:17 PM | 85 | 1.94 | 1.90 | 2.10 | -0.46 | -19.17% | 1 | 1,591 | 20.66% |
| CP240517P00087500 | 4/19/2024 6:31 PM | 87.5 | 3.72 | 3.30 | 5.60 | -0.40 | -9.71% | 6 | 23 | 42.43% |
| CP240517P00090000 | 4/16/2024 2:34 PM | 90 | 5.60 | 5.30 | 7.30 | 0.00 | 0.00% | 1 | 16 | 42.55% |
Related Tickers
CNI Canadian National Railway Company
127.65
+0.39%
UNP Union Pacific Corporation
232.08
+0.99%
NSC Norfolk Southern Corporation
241.28
+0.42%
CSX CSX Corporation
34.34
-0.15%
CNR.TO Canadian National Railway Company
175.47
+0.21%
WAB Westinghouse Air Brake Technologies Corporation
144.17
-0.07%
TRN Trinity Industries, Inc.
26.54
+1.10%
GBX The Greenbrier Companies, Inc.
51.87
+1.19%
RAIL FreightCar America, Inc.
3.5900
+0.28%
FSTR L.B. Foster Company
24.15
-0.90%