Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

CP – Canadian Pacific Kansas City Limited

Last update: December 9, 2024 at 11:23 a.m.   (Real-time)

  • Last price: 107.610
  • Net change: 1.000
  • Bid price: 107.610
  • Ask price: 107.650
  • 30-day historical volatility: 16.94%
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: 12,305
Volume: 37
Open interest: 2,248
Volume: 2
December 20, 2024 27.45 28.15 27.15 0 0 0 80.00 0 0.20 0.21 0 5 0
December 20, 2024 17.45 18.20 17.20 0 0 0 90.00 0 0.20 0.21 0 57 0
December 20, 2024 15.50 16.10 15.10 0 0 0 92.00 0 0.20 0.21 0 0 0
December 20, 2024 12.50 13.20 12.20 0 11 0 95.00 0 0.21 0.23 0 39 0
December 20, 2024 11.45 12.20 11.15 0 0 0 96.00 0 0.21 0.24 0 14 0
December 20, 2024 9.55 10.10 9.25 0 3 0 98.00 0.01 0.23 0.32 0 31 0
December 20, 2024 7.60 8.10 7.25 0 55 0 100.00 0.01 0.26 0.38 0 107 0
December 20, 2024 3.15 3.60 2.87 0 920 0 105.00 0.44 0.74 1.00 0 606 0
December 20, 2024 0.44 0.75 0.42 -0.23 1,583 3 110.00 2.47 3.10 3.95 0 104 0
December 20, 2024 0.12 0.38 0.39 0 105 0 112.00 4.10 4.80 5.75 0 0 0
December 20, 2024 0.01 0.23 0.31 0 3 0 114.00 5.95 6.75 7.75 0 0 0
December 20, 2024 0.01 0.15 0.24 0 740 0 115.00 6.95 7.75 8.75 0 4 0
December 20, 2024 0 0.19 0.34 0 0 0 116.00 7.95 8.75 9.75 0 0 0
December 20, 2024 0 0.24 0.33 0 0 0 118.00 9.95 10.70 11.75 0 0 0
December 20, 2024 0 0.24 0.24 0 266 0 120.00 11.95 12.75 13.75 0 2 0
December 20, 2024 0 0.21 0.22 0 165 0 125.00 16.95 17.75 18.75 0 0 0
December 20, 2024 0 0.20 0.21 0 237 0 130.00 21.95 22.75 23.75 0 0 0
December 20, 2024 0 0.20 0.21 0 0 0 135.00 26.95 27.75 28.75 0 0 0
December 20, 2024 0 0.20 0.21 0 14 0 140.00 31.95 32.75 33.75 0 0 0
December 20, 2024 0 0.14 0.14 0 30 0 160.00 51.95 52.75 53.75 0 0 0
January 17, 2025 15.60 16.40 15.25 0 2 0 92.00 0.01 0.30 0.43 0 25 0
January 17, 2025 11.70 12.50 11.50 0 0 0 96.00 0.12 0.35 0.51 0 12 0
January 17, 2025 9.85 10.65 9.70 0 0 0 98.00 0.25 0.46 0.59 0 3 0
January 17, 2025 8.05 8.85 8.00 0 218 0 100.00 0.39 0.65 0.84 0 331 0
January 17, 2025 4.15 4.60 3.95 0 29 0 105.00 1.34 1.67 2.05 0 96 0
January 17, 2025 2.34 2.75 2.25 -0.03 96 2 108.00 2.42 2.82 3.50 0 1 0
January 17, 2025 1.51 1.82 1.45 0 219 0 110.00 3.50 3.90 4.75 0 22 0
January 17, 2025 0.33 0.55 0.59 0 365 0 115.00 7.25 8.00 8.95 0 34 0
January 17, 2025 0.02 0.37 0.39 0 128 0 120.00 12.00 12.80 13.90 0 0 0
January 17, 2025 0 0.26 0.27 0 73 0 125.00 16.90 17.80 18.80 0 0 0
January 17, 2025 0 0.22 0.25 0 42 0 130.00 21.90 22.80 23.80 0 0 0
January 17, 2025 0 0.20 0.25 0 0 0 135.00 26.90 27.80 28.80 0 0 0
January 17, 2025 0 0.20 0.25 0 0 0 140.00 31.90 32.85 33.80 0 0 0
February 21, 2025 16.05 17.00 16.00 0 5 0 92.00 0.23 0.52 0.58 0 9 0
February 21, 2025 12.50 13.35 12.40 0 0 0 96.00 0.56 0.83 0.93 0 20 0
February 21, 2025 10.90 11.45 10.70 0 10 0 98.00 0.81 1.08 1.24 0 11 0
February 21, 2025 9.20 9.95 9.15 0 0 0 100.00 1.13 1.40 1.13 -0.48 134 2
February 21, 2025 5.25 6.00 5.45 0 0 0 105.00 2.35 2.83 3.25 0 8 0
February 21, 2025 2.74 3.15 2.88 0 221 0 110.00 4.70 4.95 5.70 0 20 0
February 21, 2025 1.10 1.46 1.10 -0.22 3,081 2 115.00 7.75 8.60 9.45 0 2 0
February 21, 2025 0.36 0.69 0.69 0 2,798 0 120.00 11.95 13.20 14.10 0 0 0
February 21, 2025 0.09 0.43 0.42 0 24 0 125.00 16.80 17.95 19.00 0 0 0
February 21, 2025 0.01 0.25 0.37 0 2 0 130.00 21.80 22.95 24.00 0 0 0
February 21, 2025 0 0.24 0.38 0 0 0 135.00 26.75 27.95 29.00 0 0 0
February 21, 2025 0 0.23 0.38 0 0 0 140.00 31.75 32.95 34.00 0 0 0
March 21, 2025 27.95 28.90 27.85 0 4 0 80.00 0.01 0.44 0.47 0 10 0
March 21, 2025 18.15 19.15 18.30 0 0 0 90.00 0.21 0.57 0.62 0 95 0
March 21, 2025 16.30 17.35 16.50 0 0 0 92.00 0.40 0.74 0.75 0 2 0
March 21, 2025 13.60 14.65 13.80 0 0 0 95.00 0.63 0.97 1.11 0 6 0
March 21, 2025 12.95 13.60 12.95 0 0 0 96.00 0.80 1.16 1.29 0 34 0
March 21, 2025 11.35 11.90 11.30 0 9 0 98.00 1.11 1.38 1.45 0 4 0
March 21, 2025 9.65 10.35 9.75 0 8 0 100.00 1.50 1.83 2.09 0 54 0
March 21, 2025 6.30 6.80 6.20 0 6 0 105.00 2.76 3.30 3.75 0 5 0
March 21, 2025 3.55 4.00 3.65 0.10 162 25 110.00 5.15 5.50 6.15 0 50 0
March 21, 2025 1.80 2.08 1.80 -0.03 84 4 115.00 8.25 8.80 9.65 0 20 0
March 21, 2025 0.65 1.08 0.96 0 67 0 120.00 12.05 13.30 14.05 0 20 0
March 21, 2025 0.22 0.59 0.58 0 16 0 125.00 16.85 18.00 18.90 0 0 0
March 21, 2025 0.02 0.34 0.41 0 18 0 130.00 21.80 23.00 23.90 0 0 0
March 21, 2025 0 0.34 0.37 0 0 0 135.00 26.80 28.00 28.90 0 0 0
March 21, 2025 0 0.28 0.34 0 20 0 140.00 31.80 33.00 33.90 0 0 0
March 21, 2025 0 0.25 0.35 0 0 0 160.00 51.75 53.00 53.90 0 0 0
April 17, 2025 16.60 17.90 17.05 0 0 0 92.00 0.55 0.96 1.09 0 0 0
April 17, 2025 13.25 14.55 13.65 0 0 0 96.00 1.14 1.48 1.66 0 6 0
April 17, 2025 11.65 12.90 12.15 0 0 0 98.00 1.40 1.85 2.03 0 2 0
April 17, 2025 10.10 11.05 10.30 0 0 0 100.00 1.90 2.28 2.50 0 20 0
April 17, 2025 6.45 7.55 6.90 0 0 0 105.00 3.25 3.90 4.25 0 0 0
April 17, 2025 4.10 4.65 4.20 0 6 0 110.00 5.40 6.10 6.65 0 1 0
April 17, 2025 2.10 2.58 2.28 0 6 0 115.00 8.40 9.30 9.95 0 0 0
April 17, 2025 0.97 1.40 1.26 0 10 0 120.00 12.05 13.50 14.20 0 0 0
April 17, 2025 0.36 0.80 0.76 0 104 0 125.00 16.70 18.20 19.00 0 0 0
April 17, 2025 0.11 0.50 0.55 0 10 0 130.00 21.70 22.95 24.00 0 0 0
April 17, 2025 0 0.36 0.38 0 0 0 140.00 31.70 32.95 34.00 0 0 0
May 16, 2025 17.00 18.50 17.70 0 0 0 92.00 0.79 1.23 1.34 0 8 0
May 16, 2025 14.00 15.00 14.20 0 0 0 96.00 1.43 1.86 2.00 0 1 0
May 16, 2025 12.40 13.45 12.65 0 0 0 98.00 1.70 2.29 2.49 0 0 0
May 16, 2025 10.65 11.80 11.00 0 0 0 100.00 2.20 2.80 3.10 0 0 0
May 16, 2025 7.45 8.30 7.65 0 0 0 105.00 3.80 4.45 4.80 0 0 0
May 16, 2025 4.80 5.35 4.90 0 1 0 110.00 5.95 6.70 7.20 0 0 0
May 16, 2025 2.58 3.30 2.99 0 9 0 115.00 8.70 9.70 10.40 0 0 0
May 16, 2025 1.29 1.88 1.68 0 1 0 120.00 12.35 13.65 14.50 0 0 0
May 16, 2025 0.63 1.08 0.99 0 0 0 125.00 16.70 18.25 19.25 0 0 0
May 16, 2025 0.25 0.69 0.64 0 0 0 130.00 21.65 23.15 24.10 0 0 0
June 20, 2025 28.55 29.90 29.00 0 0 0 80.00 0.27 0.70 1.03 0 0 0
June 20, 2025 19.15 20.70 19.80 0 0 0 90.00 0.79 1.26 1.35 0 20 0
June 20, 2025 15.00 16.25 15.70 0 0 0 95.00 1.50 2.00 2.10 0 8 0
June 20, 2025 11.15 12.60 11.55 0 0 0 100.00 2.56 3.20 3.45 0 50 0
June 20, 2025 5.45 6.10 5.60 0 25 0 110.00 6.35 7.00 7.50 0 26 0
June 20, 2025 1.73 2.38 2.15 0 88 0 120.00 12.65 13.85 14.65 0 2 0
June 20, 2025 0.43 0.88 0.82 0 55 0 130.00 21.65 23.10 24.05 0 0 0
June 20, 2025 0.01 0.47 0.46 0 10 0 140.00 31.55 33.05 34.05 0 0 0
June 20, 2025 0 0.35 0.39 0 0 0 160.00 51.55 53.05 54.05 0 0 0
September 19, 2025 29.05 30.70 29.85 0 5 0 80.00 0.50 0.96 1.17 0 7 0
September 19, 2025 20.45 21.65 21.05 0 4 0 90.00 1.40 1.90 2.14 0 17 0
September 19, 2025 16.20 17.80 17.00 0 7 0 95.00 2.23 2.90 3.25 0 5 0
September 19, 2025 12.40 13.90 13.30 0 23 0 100.00 2.91 4.25 4.40 0 24 0
September 19, 2025 6.95 7.85 7.20 -0.05 33 1 110.00 7.30 8.05 8.55 0 54 0
September 19, 2025 2.65 3.90 3.55 0 33 0 120.00 13.45 14.35 15.25 0 0 0
September 19, 2025 0.81 1.85 1.72 0 13 0 130.00 21.45 23.60 24.25 0 0 0
September 19, 2025 0.22 1.03 0.70 0 23 0 140.00 31.35 33.15 34.20 0 0 0
September 19, 2025 0 0.46 0.47 0 0 0 160.00 51.35 53.15 54.20 0 0 0