CP – Canadian Pacific Kansas City Limited
Last update: May 2, 2024 at 4:19 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 106.060
- Ask price: 108.180
- 30-day historical volatility: 24.23%
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: 8,520
Volume: 0
|
Open interest: 2,809
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 19.20 | 0 | 9 | 0 | 88.00 | 0 | 0 | 0.49 | 0 | 7 | 0 |
May 17, 2024 | 0 | 0 | 17.25 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.49 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 15.20 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.49 | 0 | 8 | 0 |
May 17, 2024 | 0 | 0 | 13.25 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.20 | 0 | 3 | 0 |
May 17, 2024 | 0 | 0 | 11.25 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.49 | 0 | 43 | 0 |
May 17, 2024 | 0 | 0 | 9.35 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.26 | 0 | 17 | 0 |
May 17, 2024 | 0 | 0 | 7.50 | 0 | 56 | 0 | 100.00 | 0 | 0 | 0.40 | 0 | 33 | 0 |
May 17, 2024 | 0 | 0 | 3.30 | 0 | 197 | 0 | 105.00 | 0 | 0 | 1.34 | 0 | 45 | 0 |
May 17, 2024 | 0 | 0 | 0.88 | 0 | 102 | 0 | 110.00 | 0 | 0 | 4.00 | 0 | 53 | 0 |
May 17, 2024 | 0 | 0 | 0.45 | 0 | 32 | 0 | 112.00 | 0.58 | 0 | 5.55 | 0 | 22 | 0 |
May 17, 2024 | 0 | 0 | 0.24 | 0 | 13 | 0 | 114.00 | 0 | 0 | 7.65 | 0 | 8 | 0 |
May 17, 2024 | 0 | 0 | 0.19 | 0 | 217 | 0 | 115.00 | 0 | 0 | 8.45 | 0 | 92 | 0 |
May 17, 2024 | 0 | 2.45 | 0.17 | 0 | 1,326 | 0 | 116.00 | 0 | 0 | 9.55 | 0 | 534 | 0 |
May 17, 2024 | 0 | 0 | 0.14 | 0 | 275 | 0 | 117.00 | 0 | 0 | 10.60 | 0 | 61 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 624 | 0 | 118.00 | 0 | 0 | 11.60 | 0 | 61 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 290 | 0 | 119.00 | 0 | 0 | 12.60 | 0 | 61 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 339 | 0 | 120.00 | 0 | 0 | 13.60 | 0 | 65 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 1,288 | 0 | 122.00 | 0 | 0 | 15.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 86 | 0 | 124.00 | 0 | 0 | 17.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 207 | 0 | 125.00 | 0 | 0 | 18.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 16 | 0 | 130.00 | 0 | 0 | 23.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 1 | 0 | 135.00 | 0 | 0 | 28.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 33.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 150.00 | 0 | 0 | 43.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 27.55 | 0 | 2 | 0 | 80.00 | 0 | 0 | 0.39 | 0 | 59 | 0 |
June 21, 2024 | 0 | 0 | 22.60 | 0 | 0 | 0 | 85.00 | 0 | 0 | 0.44 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0 | 17.75 | 0 | 0 | 0 | 90.00 | 0 | 0.45 | 0.45 | 0 | 75 | 0 |
June 21, 2024 | 0 | 0 | 15.80 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.49 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 13.95 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.40 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 13.05 | 0 | 12 | 0 | 95.00 | 0 | 0 | 0.46 | 0 | 32 | 0 |
June 21, 2024 | 0 | 0 | 12.10 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.54 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 10.25 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.79 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 8.55 | 0 | 24 | 0 | 100.00 | 0 | 2.00 | 1.04 | 0 | 93 | 0 |
June 21, 2024 | 0 | 0 | 4.75 | 0 | 101 | 0 | 105.00 | 0 | 0 | 2.35 | 0 | 42 | 0 |
June 21, 2024 | 0 | 0 | 2.09 | 0 | 97 | 0 | 110.00 | 3.50 | 0 | 4.80 | 0 | 107 | 0 |
June 21, 2024 | 0 | 0 | 1.39 | 0 | 49 | 0 | 112.00 | 0 | 0 | 6.10 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 0.88 | 0 | 48 | 0 | 114.00 | 0 | 0 | 7.70 | 0 | 22 | 0 |
June 21, 2024 | 0 | 0 | 0.69 | 0 | 105 | 0 | 115.00 | 0 | 0 | 8.80 | 0 | 28 | 0 |
June 21, 2024 | 0 | 0 | 0.54 | 0 | 101 | 0 | 116.00 | 0 | 0 | 9.75 | 0 | 46 | 0 |
June 21, 2024 | 0 | 6.75 | 0.39 | 0 | 276 | 0 | 118.00 | 0 | 0 | 11.70 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 0.33 | 0 | 70 | 0 | 119.00 | 0 | 0 | 12.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.51 | 0.25 | 0 | 297 | 0 | 120.00 | 0 | 14.00 | 13.70 | 0 | 58 | 0 |
June 21, 2024 | 0 | 0 | 0.18 | 0 | 1 | 0 | 122.00 | 0 | 0 | 15.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 2 | 0 | 124.00 | 0 | 0 | 17.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.39 | 0 | 135 | 0 | 125.00 | 0 | 0 | 18.60 | 0 | 21 | 0 |
June 21, 2024 | 0 | 0 | 0.37 | 0 | 138 | 0 | 130.00 | 0 | 0 | 23.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.37 | 0 | 13 | 0 | 135.00 | 0 | 0 | 28.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.37 | 0 | 10 | 0 | 140.00 | 0 | 0 | 33.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.37 | 0 | 0 | 0 | 150.00 | 0 | 0 | 43.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 16.20 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.53 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 14.40 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.67 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 12.55 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.89 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 10.85 | 0 | 0 | 0 | 98.00 | 0 | 0 | 1.12 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 9.20 | 0 | 0 | 0 | 100.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.55 | 0 | 0 | 0 | 105.00 | 0 | 0 | 2.95 | 0 | 36 | 0 |
July 19, 2024 | 0 | 0 | 2.82 | 0 | 12 | 0 | 110.00 | 0 | 0 | 5.30 | 0 | 55 | 0 |
July 19, 2024 | 0 | 0 | 0 | 0 | 124 | 0 | 114.00 | 0 | 0 | 0 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.19 | 0 | 52 | 0 | 115.00 | 0 | 0 | 8.80 | 0 | 143 | 0 |
July 19, 2024 | 0 | 0 | 0.98 | 0 | 0 | 0 | 116.00 | 0 | 0 | 9.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.66 | 0 | 15 | 0 | 118.00 | 0 | 0 | 11.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.46 | 0 | 55 | 0 | 120.00 | 0 | 0 | 13.55 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 0.33 | 0 | 4 | 0 | 122.00 | 0 | 0 | 15.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.25 | 0 | 0 | 0 | 124.00 | 0 | 0 | 17.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.21 | 0 | 104 | 0 | 125.00 | 0 | 0 | 18.55 | 0 | 6 | 0 |
July 19, 2024 | 0 | 0 | 0.19 | 0 | 0 | 0 | 126.00 | 0 | 0 | 19.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.45 | 0 | 5 | 0 | 130.00 | 0 | 0 | 23.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 135.00 | 0 | 0 | 28.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 140.00 | 0 | 0 | 33.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 150.00 | 0 | 0 | 43.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 13.65 | 0 | 0 | 0 | 96.00 | 0 | 0 | 1.19 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 11.55 | 0 | 0 | 0 | 98.00 | 0 | 0 | 1.50 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 10.00 | 0 | 5 | 0 | 100.00 | 0 | 0 | 1.90 | 0 | 7 | 0 |
August 16, 2024 | 0 | 0 | 6.45 | 0 | 24 | 0 | 105.00 | 0 | 0 | 3.50 | 0 | 82 | 0 |
August 16, 2024 | 0 | 0 | 3.75 | 0 | 29 | 0 | 110.00 | 0 | 0 | 5.80 | 0 | 70 | 0 |
August 16, 2024 | 0 | 0 | 1.80 | 0 | 12 | 0 | 115.00 | 0 | 0 | 9.15 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 1.58 | 0 | 4 | 0 | 116.00 | 0 | 0 | 10.10 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 1.15 | 0 | 0 | 0 | 118.00 | 0 | 0 | 12.05 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 0.84 | 0 | 89 | 0 | 120.00 | 0 | 0 | 14.00 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 0.60 | 0 | 11 | 0 | 122.00 | 0 | 0 | 16.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.78 | 0.46 | 0 | 17 | 0 | 124.00 | 0 | 0 | 18.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.40 | 0 | 46 | 0 | 125.00 | 0 | 0 | 19.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.35 | 0 | 0 | 0 | 126.00 | 0 | 0 | 20.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.24 | 0 | 15 | 0 | 130.00 | 0 | 0 | 24.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.49 | 0 | 5 | 0 | 135.00 | 0 | 0 | 29.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 34.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 150.00 | 0 | 0 | 44.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 29.00 | 0 | 10 | 0 | 80.00 | 0 | 0 | 0.49 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 24.20 | 0 | 0 | 0 | 85.00 | 0 | 0 | 0.59 | 0 | 19 | 0 |
September 20, 2024 | 0 | 0 | 19.60 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.76 | 0 | 71 | 0 |
September 20, 2024 | 0 | 0 | 15.30 | 0 | 10 | 0 | 95.00 | 0 | 0 | 1.28 | 0 | 18 | 0 |
September 20, 2024 | 0 | 0 | 14.40 | 0 | 0 | 0 | 96.00 | 0 | 0 | 1.39 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 12.20 | 0 | 0 | 0 | 98.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.65 | 0 | 131 | 0 | 100.00 | 0 | 0 | 2.09 | 0 | 75 | 0 |
September 20, 2024 | 0 | 0 | 7.10 | 0 | 80 | 0 | 105.00 | 0 | 0 | 3.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.40 | 0 | 179 | 0 | 110.00 | 0 | 0 | 6.10 | 0 | 9 | 0 |
September 20, 2024 | 0 | 0 | 2.46 | 0 | 46 | 0 | 115.00 | 0 | 0 | 9.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.25 | 0 | 82 | 0 | 120.00 | 0 | 0 | 14.05 | 0 | 91 | 0 |
September 20, 2024 | 0 | 0 | 0.62 | 0 | 11 | 0 | 125.00 | 0 | 0 | 19.05 | 0 | 8 | 0 |
September 20, 2024 | 0 | 0 | 0.34 | 0 | 16 | 0 | 130.00 | 0 | 0 | 24.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.24 | 0 | 6 | 0 | 135.00 | 0 | 0 | 29.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 34.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 150.00 | 0 | 0 | 44.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 160.00 | 0 | 0 | 54.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 14.90 | 0 | 0 | 0 | 96.00 | 0 | 0 | 1.69 | 0 | 6 | 0 |
October 18, 2024 | 0 | 0 | 13.00 | 0 | 0 | 0 | 98.00 | 0 | 0 | 2.09 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 11.35 | 0 | 0 | 0 | 100.00 | 0 | 0 | 2.50 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0 | 8.00 | 0 | 10 | 0 | 105.00 | 0 | 0 | 4.30 | 0 | 12 | 0 |
October 18, 2024 | 0 | 0 | 5.10 | 0 | 30 | 0 | 110.00 | 0 | 0 | 6.65 | 0 | 50 | 0 |
October 18, 2024 | 0 | 0 | 3.10 | 0 | 21 | 0 | 115.00 | 0 | 0 | 9.80 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.60 | 0 | 11 | 0 | 120.00 | 0 | 0 | 14.30 | 0 | 28 | 0 |
October 18, 2024 | 0 | 0 | 0.79 | 0 | 0 | 0 | 125.00 | 0 | 0 | 19.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 130.00 | 0 | 0 | 24.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 135.00 | 0 | 0 | 29.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 34.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 30.45 | 0 | 0 | 0 | 80.00 | 0 | 0.72 | 0.69 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 21.05 | 0 | 0 | 0 | 90.00 | 0 | 2.00 | 1.29 | 0 | 17 | 0 |
December 20, 2024 | 0 | 0 | 16.95 | 0 | 3 | 0 | 95.00 | 0 | 0 | 1.90 | 0 | 26 | 0 |
December 20, 2024 | 0 | 0 | 12.30 | 0 | 41 | 0 | 100.00 | 0 | 0 | 3.15 | 0 | 15 | 0 |
December 20, 2024 | 0 | 0 | 6.45 | 0 | 74 | 0 | 110.00 | 0 | 0 | 7.20 | 0 | 63 | 0 |
December 20, 2024 | 0 | 0 | 4.25 | 0 | 194 | 0 | 115.00 | 0 | 0 | 10.20 | 0 | 11 | 0 |
December 20, 2024 | 0 | 0 | 2.49 | 0 | 109 | 0 | 120.00 | 0 | 0 | 13.95 | 0 | 25 | 0 |
December 20, 2024 | 0 | 0 | 0.89 | 0 | 115 | 0 | 130.00 | 0 | 0 | 24.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.41 | 0 | 6 | 0 | 140.00 | 0 | 0 | 34.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.49 | 0 | 30 | 0 | 160.00 | 0 | 0 | 54.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 22.35 | 0 | 0 | 0 | 90.00 | 0 | 1.80 | 1.60 | 0 | 11 | 0 |
March 21, 2025 | 0 | 0 | 18.00 | 0 | 0 | 0 | 95.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 14.40 | 0 | 0 | 0 | 100.00 | 0 | 0 | 3.90 | 0 | 18 | 0 |
March 21, 2025 | 0 | 0 | 8.25 | 0 | 100 | 0 | 110.00 | 0 | 0 | 8.10 | 0 | 33 | 0 |
March 21, 2025 | 0 | 4.30 | 3.90 | 0 | 11 | 0 | 120.00 | 0 | 0 | 14.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 6.50 | 1.50 | 0 | 6 | 0 | 130.00 | 0 | 0 | 24.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.59 | 0 | 1 | 0 | 140.00 | 0 | 0 | 34.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 160.00 | 0 | 0 | 54.50 | 0 | 0 | 0 |