CP – Canadian Pacific Kansas City Limited
Last update: September 22, 2024 at 4:36 a.m. (Real-time)
- Last price: 116.460
- Net change: -1.390
- Bid price: 116.460
- Ask price: 116.920
- 30-day historical volatility: 14.49%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 5,422
Volume: 3,375
|
Open interest: 1,583
Volume: 151
|
||||||||||||
October 18, 2024 | 24.25 | 25.70 | 25.70 | 0 | 0 | 0 | 92.00 | 0 | 0.36 | 0.36 | 0 | 0 | 0 |
October 18, 2024 | 20.15 | 21.55 | 21.55 | 0 | 0 | 0 | 96.00 | 0 | 0.35 | 0.35 | 0 | 11 | 0 |
October 18, 2024 | 18.30 | 19.55 | 19.55 | 0 | 0 | 0 | 98.00 | 0 | 0.36 | 0.36 | 0 | 33 | 0 |
October 18, 2024 | 16.20 | 17.60 | 17.60 | 0 | 22 | 0 | 100.00 | 0.01 | 0.38 | 0.38 | 0 | 51 | 0 |
October 18, 2024 | 11.40 | 12.65 | 12.65 | 0 | 35 | 0 | 105.00 | 0.20 | 0.46 | 0.46 | 0 | 57 | 0 |
October 18, 2024 | 6.50 | 7.55 | 7.55 | -1.90 | 79 | 2 | 110.00 | 0.13 | 0.58 | 0.58 | 0 | 162 | 0 |
October 18, 2024 | 5.05 | 5.70 | 5.70 | 0 | 0 | 0 | 112.00 | 0.41 | 0.70 | 0.70 | 0 | 10 | 0 |
October 18, 2024 | 3.45 | 4.00 | 4.00 | 0 | 0 | 0 | 114.00 | 0.85 | 1.10 | 1.10 | -0.01 | 0 | 4 |
October 18, 2024 | 2.69 | 3.40 | 3.40 | -1.30 | 380 | 1 | 115.00 | 1.14 | 1.60 | 1.60 | 0.16 | 40 | 10 |
October 18, 2024 | 2.22 | 2.62 | 2.62 | -1.30 | 50 | 20 | 116.00 | 1.50 | 1.95 | 1.95 | 0.08 | 14 | 96 |
October 18, 2024 | 1.68 | 2.08 | 2.08 | -1.32 | 51 | 444 | 117.00 | 1.96 | 2.30 | 2.30 | 0.41 | 0 | 14 |
October 18, 2024 | 1.15 | 1.61 | 1.61 | -0.77 | 488 | 2,778 | 118.00 | 2.35 | 2.90 | 2.90 | 0 | 110 | 0 |
October 18, 2024 | 0.79 | 1.19 | 1.19 | 0 | 30 | 0 | 119.00 | 2.99 | 3.60 | 3.60 | 1.00 | 2 | 2 |
October 18, 2024 | 0.53 | 0.90 | 0.90 | -0.70 | 181 | 20 | 120.00 | 3.70 | 4.30 | 4.30 | 0.70 | 0 | 10 |
October 18, 2024 | 0.01 | 0.49 | 0.49 | -0.21 | 1,107 | 5 | 123.00 | 6.20 | 7.20 | 7.20 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.43 | 0.43 | 0 | 75 | 0 | 125.00 | 8.10 | 9.05 | 9.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 130.00 | 12.75 | 14.05 | 14.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 135.00 | 17.75 | 19.05 | 19.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 140.00 | 22.25 | 24.15 | 24.15 | 0 | 0 | 0 |
November 15, 2024 | 24.05 | 26.40 | 26.40 | 0 | 0 | 0 | 92.00 | 0.01 | 0.48 | 0.48 | 0 | 5 | 0 |
November 15, 2024 | 20.50 | 21.95 | 21.95 | 0 | 4 | 0 | 96.00 | 0.01 | 0.50 | 0.50 | 0 | 5 | 0 |
November 15, 2024 | 18.55 | 20.05 | 20.05 | 0 | 2 | 0 | 98.00 | 0.01 | 0.50 | 0.50 | 0 | 26 | 0 |
November 15, 2024 | 16.65 | 18.05 | 18.05 | 0 | 7 | 0 | 100.00 | 0.02 | 0.50 | 0.50 | 0 | 50 | 0 |
November 15, 2024 | 12.00 | 13.35 | 13.35 | 0 | 30 | 0 | 105.00 | 0.23 | 0.69 | 0.69 | 0 | 191 | 0 |
November 15, 2024 | 7.55 | 8.55 | 8.55 | 0 | 105 | 0 | 110.00 | 0.86 | 1.20 | 1.20 | 0 | 13 | 0 |
November 15, 2024 | 5.00 | 5.40 | 5.40 | 0 | 1 | 0 | 114.00 | 1.85 | 2.20 | 2.20 | 0 | 0 | 0 |
November 15, 2024 | 4.35 | 4.75 | 4.75 | 0 | 334 | 0 | 115.00 | 2.21 | 2.62 | 2.62 | 0 | 4 | 0 |
November 15, 2024 | 3.75 | 4.10 | 4.10 | 0 | 0 | 0 | 116.00 | 2.58 | 3.10 | 3.10 | 0 | 0 | 0 |
November 15, 2024 | 2.67 | 3.10 | 3.10 | 0 | 95 | 0 | 118.00 | 3.55 | 4.10 | 4.10 | 0.30 | 0 | 10 |
November 15, 2024 | 1.68 | 2.05 | 2.05 | -0.83 | 108 | 21 | 120.00 | 4.75 | 5.15 | 5.15 | 0 | 0 | 0 |
November 15, 2024 | 0.38 | 0.75 | 0.75 | -0.30 | 53 | 30 | 125.00 | 8.20 | 9.30 | 9.30 | 0 | 20 | 0 |
November 15, 2024 | 0.01 | 0.36 | 0.36 | 0 | 4 | 0 | 130.00 | 12.75 | 14.10 | 14.10 | 0 | 0 | 0 |
November 15, 2024 | 0.01 | 0.48 | 0.48 | 0 | 0 | 0 | 135.00 | 17.60 | 19.50 | 19.50 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.48 | 0.48 | 0 | 0 | 0 | 140.00 | 22.30 | 24.50 | 24.50 | 0 | 0 | 0 |
December 20, 2024 | 36.80 | 38.20 | 38.20 | 0 | 0 | 0 | 80.00 | 0.01 | 0.50 | 0.50 | 0 | 5 | 0 |
December 20, 2024 | 26.95 | 28.35 | 28.35 | 0 | 0 | 0 | 90.00 | 0.10 | 0.50 | 0.50 | 0 | 52 | 0 |
December 20, 2024 | 25.00 | 26.45 | 26.45 | 0 | 0 | 0 | 92.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 22.05 | 23.45 | 23.45 | 0 | 11 | 0 | 95.00 | 0.01 | 0.50 | 0.50 | 0 | 39 | 0 |
December 20, 2024 | 21.15 | 22.55 | 22.55 | 0 | 0 | 0 | 96.00 | 0.01 | 0.50 | 0.50 | 0 | 13 | 0 |
December 20, 2024 | 19.25 | 20.35 | 20.35 | 0 | 2 | 0 | 98.00 | 0.10 | 0.60 | 0.60 | 0 | 12 | 0 |
December 20, 2024 | 17.35 | 18.45 | 18.45 | -2.35 | 58 | 6 | 100.00 | 0.15 | 0.59 | 0.59 | 0 | 44 | 0 |
December 20, 2024 | 12.60 | 14.15 | 14.15 | 0 | 1 | 0 | 105.00 | 0.58 | 0.99 | 0.99 | 0 | 88 | 0 |
December 20, 2024 | 8.55 | 9.55 | 9.55 | 0 | 139 | 0 | 110.00 | 1.37 | 1.70 | 1.70 | 0.10 | 81 | 4 |
December 20, 2024 | 5.25 | 5.80 | 5.80 | -1.60 | 587 | 1 | 115.00 | 2.76 | 3.30 | 3.30 | 0.15 | 30 | 1 |
December 20, 2024 | 2.59 | 3.10 | 3.10 | -1.45 | 273 | 2 | 120.00 | 5.10 | 5.70 | 5.70 | 0 | 31 | 0 |
December 20, 2024 | 0.95 | 1.30 | 1.30 | 0 | 151 | 0 | 125.00 | 8.45 | 9.40 | 9.40 | 0 | 0 | 0 |
December 20, 2024 | 0.13 | 0.50 | 0.50 | 0 | 237 | 0 | 130.00 | 12.80 | 14.45 | 14.45 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.36 | 0.36 | 0 | 0 | 0 | 135.00 | 17.70 | 19.25 | 19.25 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.50 | 0.50 | 0 | 14 | 0 | 140.00 | 22.55 | 24.25 | 24.25 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.50 | 0.50 | 0 | 30 | 0 | 160.00 | 42.55 | 44.20 | 44.20 | 0 | 0 | 0 |
January 17, 2025 | 25.15 | 26.70 | 26.70 | 0 | 0 | 0 | 92.00 | 0.01 | 0.50 | 0.50 | 0 | 5 | 0 |
January 17, 2025 | 21.30 | 22.90 | 22.90 | 0 | 0 | 0 | 96.00 | 0.12 | 0.58 | 0.58 | 0 | 2 | 0 |
January 17, 2025 | 19.45 | 20.65 | 20.65 | 0 | 0 | 0 | 98.00 | 0.21 | 0.69 | 0.69 | 0 | 0 | 0 |
January 17, 2025 | 17.50 | 18.75 | 18.75 | 0 | 0 | 0 | 100.00 | 0.32 | 0.79 | 0.79 | 0 | 12 | 0 |
January 17, 2025 | 12.95 | 14.55 | 14.55 | 0 | 0 | 0 | 105.00 | 0.84 | 1.20 | 1.20 | 0 | 50 | 0 |
January 17, 2025 | 9.15 | 10.05 | 10.05 | 0 | 24 | 0 | 110.00 | 1.73 | 2.10 | 2.10 | 0 | 0 | 0 |
January 17, 2025 | 5.90 | 6.60 | 6.60 | 0 | 18 | 0 | 115.00 | 3.25 | 3.80 | 3.80 | 0 | 32 | 0 |
January 17, 2025 | 3.15 | 3.70 | 3.70 | -1.10 | 73 | 12 | 120.00 | 5.45 | 6.25 | 6.25 | 0 | 30 | 0 |
January 17, 2025 | 1.34 | 1.78 | 1.78 | 0 | 27 | 0 | 125.00 | 8.70 | 9.65 | 9.65 | 0 | 0 | 0 |
January 17, 2025 | 0.40 | 0.79 | 0.79 | 0 | 42 | 0 | 130.00 | 12.85 | 14.50 | 14.50 | 0 | 0 | 0 |
January 17, 2025 | 0.02 | 0.46 | 0.46 | 0 | 0 | 0 | 135.00 | 17.70 | 19.30 | 19.30 | 0 | 0 | 0 |
January 17, 2025 | 0.01 | 0.32 | 0.32 | 0 | 0 | 0 | 140.00 | 22.45 | 24.40 | 24.40 | 0 | 0 | 0 |
February 21, 2025 | 25.50 | 27.25 | 27.25 | 0 | 0 | 0 | 92.00 | 0.01 | 0.68 | 0.68 | 0 | 0 | 0 |
February 21, 2025 | 21.80 | 23.35 | 23.35 | 0 | 0 | 0 | 96.00 | 0.31 | 0.79 | 0.79 | 0 | 0 | 0 |
February 21, 2025 | 19.85 | 21.30 | 21.30 | 0 | 10 | 0 | 98.00 | 0.43 | 0.89 | 0.89 | 0 | 0 | 0 |
February 21, 2025 | 18.10 | 19.45 | 19.45 | 0 | 0 | 0 | 100.00 | 0.65 | 1.09 | 1.09 | 0 | 3 | 0 |
February 21, 2025 | 13.85 | 15.25 | 15.25 | 0 | 0 | 0 | 105.00 | 1.25 | 1.67 | 1.67 | 0 | 0 | 0 |
February 21, 2025 | 10.10 | 10.90 | 10.90 | 0 | 0 | 0 | 110.00 | 2.23 | 2.90 | 2.90 | 0 | 2 | 0 |
February 21, 2025 | 6.85 | 7.50 | 7.50 | 0 | 0 | 0 | 115.00 | 3.85 | 4.40 | 4.40 | 0 | 0 | 0 |
February 21, 2025 | 4.20 | 4.70 | 4.70 | -1.50 | 2 | 2 | 120.00 | 6.15 | 6.75 | 6.75 | 0 | 0 | 0 |
February 21, 2025 | 2.06 | 2.60 | 2.60 | 0 | 20 | 0 | 125.00 | 9.40 | 10.05 | 10.05 | 0 | 0 | 0 |
February 21, 2025 | 0.88 | 1.30 | 1.30 | 0 | 2 | 0 | 130.00 | 13.00 | 14.60 | 14.60 | 0 | 0 | 0 |
February 21, 2025 | 0.25 | 0.60 | 0.60 | 0 | 0 | 0 | 135.00 | 17.70 | 19.40 | 19.40 | 0 | 0 | 0 |
February 21, 2025 | 0.01 | 0.44 | 0.44 | 0 | 0 | 0 | 140.00 | 22.20 | 24.35 | 24.35 | 0 | 0 | 0 |
March 21, 2025 | 37.20 | 38.85 | 38.85 | 0 | 4 | 0 | 80.00 | 0.01 | 0.50 | 0.50 | 0 | 10 | 0 |
March 21, 2025 | 27.60 | 29.50 | 29.50 | 0 | 0 | 0 | 90.00 | 0.20 | 0.70 | 0.70 | 0 | 67 | 0 |
March 21, 2025 | 23.05 | 24.85 | 24.85 | 0 | 0 | 0 | 95.00 | 0.43 | 0.87 | 0.87 | 0 | 2 | 0 |
March 21, 2025 | 18.60 | 20.05 | 20.05 | 0 | 10 | 0 | 100.00 | 0.85 | 1.29 | 1.29 | 0 | 33 | 0 |
March 21, 2025 | 14.45 | 15.85 | 15.85 | 0 | 0 | 0 | 105.00 | 1.58 | 1.90 | 1.90 | 0 | 0 | 0 |
March 21, 2025 | 10.70 | 11.50 | 11.50 | 0 | 186 | 0 | 110.00 | 2.58 | 3.10 | 3.10 | 0 | 44 | 0 |
March 21, 2025 | 7.50 | 8.15 | 8.15 | 0 | 0 | 0 | 115.00 | 4.20 | 4.85 | 4.85 | 0 | 0 | 0 |
March 21, 2025 | 4.70 | 5.15 | 5.15 | -1.70 | 62 | 2 | 120.00 | 6.50 | 7.15 | 7.15 | 0 | 20 | 0 |
March 21, 2025 | 2.62 | 3.05 | 3.05 | -1.10 | 0 | 7 | 125.00 | 9.60 | 10.25 | 10.25 | 0 | 0 | 0 |
March 21, 2025 | 1.27 | 1.60 | 1.60 | -1.04 | 7 | 6 | 130.00 | 13.35 | 14.65 | 14.65 | 0 | 0 | 0 |
March 21, 2025 | 0.48 | 0.80 | 0.80 | 0 | 0 | 0 | 135.00 | 17.75 | 19.45 | 19.45 | 0 | 0 | 0 |
March 21, 2025 | 0.05 | 0.50 | 0.50 | 0 | 10 | 0 | 140.00 | 22.25 | 24.45 | 24.45 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 42.25 | 44.40 | 44.40 | 0 | 0 | 0 |
June 20, 2025 | 28.45 | 30.20 | 30.20 | 0 | 0 | 0 | 90.00 | 0.53 | 1.00 | 1.00 | 0 | 16 | 0 |
June 20, 2025 | 23.90 | 25.75 | 25.75 | 0 | 0 | 0 | 95.00 | 0.94 | 1.30 | 1.30 | 0 | 0 | 0 |
June 20, 2025 | 19.90 | 21.25 | 21.25 | 0 | 0 | 0 | 100.00 | 1.55 | 1.90 | 1.90 | 0 | 50 | 0 |
June 20, 2025 | 12.20 | 13.55 | 13.55 | -2.40 | 22 | 6 | 110.00 | 3.55 | 4.10 | 4.10 | 0 | 4 | 0 |
June 20, 2025 | 6.25 | 7.10 | 7.10 | 0 | 73 | 0 | 120.00 | 7.50 | 8.40 | 8.40 | 0 | 2 | 0 |
June 20, 2025 | 2.55 | 3.10 | 3.10 | 0 | 54 | 0 | 130.00 | 13.85 | 14.95 | 14.95 | 0 | 0 | 0 |
June 20, 2025 | 0.67 | 1.00 | 1.00 | -0.10 | 12 | 10 | 140.00 | 22.45 | 24.55 | 24.55 | 0 | 0 | 0 |
June 20, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 160.00 | 42.25 | 44.65 | 44.65 | 0 | 0 | 0 |
September 19, 2025 | 28.85 | 31.25 | 31.25 | 0 | 0 | 0 | 90.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
September 19, 2025 | 20.70 | 23.15 | 23.15 | 0 | 0 | 0 | 100.00 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 |
September 19, 2025 | 13.75 | 15.00 | 15.00 | 0 | 0 | 0 | 110.00 | 4.25 | 5.05 | 5.05 | 0 | 0 | 0 |
September 19, 2025 | 7.90 | 9.00 | 9.00 | 0 | 0 | 0 | 120.00 | 8.15 | 9.30 | 9.30 | 0 | 0 | 0 |
September 19, 2025 | 3.75 | 4.30 | 4.30 | 0 | 0 | 0 | 130.00 | 14.30 | 15.95 | 15.95 | 0 | 0 | 0 |
September 19, 2025 | 1.30 | 1.80 | 1.80 | 0 | 20 | 0 | 140.00 | 22.25 | 24.90 | 24.90 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 160.00 | 42.15 | 44.75 | 44.75 | 0 | 0 | 0 |