CP – Canadian Pacific Kansas City Limited
Last update: April 26, 2024 at 3:48 p.m. (Real-time)
- Last price: 111.930
- Net change: -0.210
- Bid price: 111.920
- Ask price: 111.930
- 30-day historical volatility: 24.09%
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: 8,063
Volume: 55
|
Open interest: 3,489
Volume: 101
|
||||||||||||
May 17, 2024 | 23.85 | 24.65 | 25.05 | 0 | 9 | 0 | 88.00 | 0 | 0.25 | 0.49 | 0 | 7 | 0 |
May 17, 2024 | 21.90 | 22.65 | 23.05 | 0 | 0 | 0 | 90.00 | 0 | 0.26 | 0.49 | 0 | 5 | 0 |
May 17, 2024 | 19.60 | 20.60 | 20.80 | 0 | 0 | 0 | 92.00 | 0 | 0.26 | 0.49 | 0 | 8 | 0 |
May 17, 2024 | 17.65 | 18.65 | 19.00 | 0 | 0 | 0 | 94.00 | 0 | 0.27 | 0.49 | 0 | 3 | 0 |
May 17, 2024 | 15.65 | 16.65 | 17.10 | 0 | 0 | 0 | 96.00 | 0 | 0.28 | 0.49 | 0 | 43 | 0 |
May 17, 2024 | 13.70 | 14.85 | 14.85 | 0 | 0 | 0 | 98.00 | 0.01 | 0.20 | 0.49 | 0 | 17 | 0 |
May 17, 2024 | 11.75 | 12.90 | 12.90 | 0 | 56 | 0 | 100.00 | 0.02 | 0.32 | 0.49 | 0 | 33 | 0 |
May 17, 2024 | 7.25 | 8.00 | 8.20 | 0 | 190 | 0 | 105.00 | 0.25 | 0.40 | 0.34 | -0.01 | 24 | 20 |
May 17, 2024 | 3.35 | 3.60 | 3.90 | 0 | 95 | 0 | 110.00 | 1.09 | 1.37 | 1.25 | -0.06 | 53 | 5 |
May 17, 2024 | 2.10 | 2.40 | 2.62 | 0 | 11 | 0 | 112.00 | 1.83 | 2.15 | 2.13 | 0 | 30 | 0 |
May 17, 2024 | 1.16 | 1.42 | 1.64 | 0 | 13 | 0 | 114.00 | 2.92 | 3.30 | 3.20 | 0 | 11 | 0 |
May 17, 2024 | 0.80 | 0.98 | 1.26 | 0 | 212 | 0 | 115.00 | 3.35 | 4.00 | 3.75 | 0 | 102 | 0 |
May 17, 2024 | 0.53 | 0.69 | 0.94 | 0 | 1,326 | 0 | 116.00 | 4.25 | 4.75 | 4.55 | 0 | 1,360 | 0 |
May 17, 2024 | 0.34 | 0.53 | 0.40 | -0.24 | 273 | 7 | 117.00 | 4.95 | 5.55 | 5.40 | 0 | 81 | 0 |
May 17, 2024 | 0.21 | 0.39 | 0.52 | 0 | 624 | 0 | 118.00 | 5.80 | 6.45 | 6.25 | 0 | 61 | 0 |
May 17, 2024 | 0.13 | 0.30 | 0.40 | 0 | 281 | 0 | 119.00 | 6.80 | 7.45 | 7.20 | 0 | 69 | 0 |
May 17, 2024 | 0.05 | 0.25 | 0.30 | 0 | 359 | 0 | 120.00 | 7.70 | 8.40 | 8.15 | 0 | 65 | 0 |
May 17, 2024 | 0.11 | 0.18 | 0.21 | 0 | 1,295 | 0 | 122.00 | 9.70 | 10.50 | 10.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.16 | 0.17 | 0 | 86 | 0 | 124.00 | 11.70 | 12.50 | 12.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.30 | 0.49 | 0 | 207 | 0 | 125.00 | 12.70 | 13.50 | 13.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.25 | 0.49 | 0 | 16 | 0 | 130.00 | 17.80 | 18.55 | 18.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.25 | 0.49 | 0 | 1 | 0 | 135.00 | 22.80 | 23.50 | 23.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.25 | 0.49 | 0 | 0 | 0 | 140.00 | 27.80 | 28.55 | 28.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.25 | 0.49 | 0 | 0 | 0 | 150.00 | 37.80 | 38.55 | 38.15 | 0 | 0 | 0 |
June 21, 2024 | 32.10 | 33.00 | 33.30 | 0 | 2 | 0 | 80.00 | 0 | 0.26 | 0.41 | 0 | 59 | 0 |
June 21, 2024 | 27.25 | 28.05 | 28.40 | 0 | 0 | 0 | 85.00 | 0 | 0.28 | 0.43 | 0 | 20 | 0 |
June 21, 2024 | 22.40 | 23.00 | 23.50 | 0 | 0 | 0 | 90.00 | 0.01 | 0.32 | 0.45 | 0 | 75 | 0 |
June 21, 2024 | 20.35 | 21.15 | 21.50 | 0 | 0 | 0 | 92.00 | 0.02 | 0.35 | 0.49 | 0 | 2 | 0 |
June 21, 2024 | 18.45 | 19.25 | 19.60 | 0 | 0 | 0 | 94.00 | 0.02 | 0.38 | 0.49 | 0 | 2 | 0 |
June 21, 2024 | 17.40 | 18.25 | 18.45 | 0 | 12 | 0 | 95.00 | 0.02 | 0.41 | 0.49 | 0 | 31 | 0 |
June 21, 2024 | 16.50 | 17.25 | 17.40 | 0 | 0 | 0 | 96.00 | 0.02 | 0.44 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 14.55 | 15.30 | 15.50 | 0 | 0 | 0 | 98.00 | 0.17 | 0.36 | 0.49 | 0 | 2 | 0 |
June 21, 2024 | 12.70 | 13.45 | 13.60 | 0 | 24 | 0 | 100.00 | 0.29 | 0.49 | 0.45 | 0 | 89 | 0 |
June 21, 2024 | 8.40 | 8.95 | 9.15 | 0 | 96 | 0 | 105.00 | 0.85 | 1.13 | 0.95 | -0.05 | 25 | 2 |
June 21, 2024 | 4.70 | 5.00 | 5.20 | 0 | 97 | 0 | 110.00 | 1.95 | 2.26 | 2.00 | 0 | 47 | 50 |
June 21, 2024 | 3.45 | 3.75 | 3.70 | -0.25 | 6 | 10 | 112.00 | 2.74 | 3.05 | 2.95 | 0 | 2 | 0 |
June 21, 2024 | 2.39 | 2.65 | 2.88 | 0 | 24 | 0 | 114.00 | 3.70 | 4.05 | 3.95 | 0 | 22 | 0 |
June 21, 2024 | 1.94 | 2.21 | 2.35 | 0 | 105 | 0 | 115.00 | 4.30 | 4.65 | 4.55 | 0 | 28 | 0 |
June 21, 2024 | 1.55 | 1.79 | 2.01 | 0 | 101 | 0 | 116.00 | 4.90 | 5.20 | 5.15 | 0 | 46 | 0 |
June 21, 2024 | 0.93 | 1.22 | 1.37 | 0 | 275 | 0 | 118.00 | 6.00 | 6.95 | 6.70 | 0 | 22 | 0 |
June 21, 2024 | 0.73 | 0.89 | 1.04 | 0 | 70 | 0 | 119.00 | 6.90 | 7.70 | 7.50 | 0 | 2 | 0 |
June 21, 2024 | 0.55 | 0.71 | 0.89 | 0 | 298 | 0 | 120.00 | 7.90 | 8.50 | 8.35 | 0 | 60 | 0 |
June 21, 2024 | 0.30 | 0.50 | 0.58 | 0 | 2 | 0 | 122.00 | 9.75 | 10.50 | 10.25 | 0 | 0 | 0 |
June 21, 2024 | 0.15 | 0.33 | 0.40 | 0 | 2 | 0 | 124.00 | 11.60 | 12.40 | 12.15 | 0 | 0 | 0 |
June 21, 2024 | 0.09 | 0.28 | 0.32 | 0 | 135 | 0 | 125.00 | 12.80 | 13.55 | 13.15 | 0 | 21 | 0 |
June 21, 2024 | 0 | 0.16 | 0.22 | 0 | 138 | 0 | 130.00 | 17.80 | 18.50 | 18.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.26 | 0.39 | 0 | 13 | 0 | 135.00 | 22.80 | 23.50 | 23.20 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.25 | 0.39 | 0 | 10 | 0 | 140.00 | 27.80 | 28.55 | 28.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.25 | 0.39 | 0 | 0 | 0 | 150.00 | 37.80 | 38.55 | 38.10 | 0 | 0 | 0 |
July 19, 2024 | 20.40 | 21.40 | 21.75 | 0 | 0 | 0 | 92.00 | 0.02 | 0.41 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 18.60 | 19.50 | 19.70 | 0 | 0 | 0 | 94.00 | 0.11 | 0.49 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 16.80 | 17.60 | 17.75 | 0 | 0 | 0 | 96.00 | 0.25 | 0.45 | 0.45 | 0 | 0 | 0 |
July 19, 2024 | 14.90 | 15.70 | 16.15 | 0 | 0 | 0 | 98.00 | 0.37 | 0.60 | 0.57 | 0 | 0 | 0 |
July 19, 2024 | 13.15 | 13.90 | 14.15 | 0 | 0 | 0 | 100.00 | 0.59 | 0.75 | 0.75 | 0 | 0 | 0 |
July 19, 2024 | 8.95 | 9.65 | 9.85 | 0 | 0 | 0 | 105.00 | 1.17 | 1.46 | 1.47 | 0 | 36 | 0 |
July 19, 2024 | 5.40 | 5.75 | 5.95 | 0 | 12 | 0 | 110.00 | 2.48 | 2.92 | 2.60 | 0 | 45 | 10 |
July 19, 2024 | 2.65 | 2.99 | 3.05 | -0.10 | 50 | 1 | 115.00 | 4.75 | 5.10 | 5.00 | 0 | 143 | 0 |
July 19, 2024 | 2.18 | 2.53 | 2.72 | 0 | 0 | 0 | 116.00 | 5.35 | 5.75 | 5.60 | 0 | 0 | 0 |
July 19, 2024 | 1.46 | 1.82 | 1.99 | 0 | 15 | 0 | 118.00 | 6.60 | 7.25 | 7.10 | 0 | 0 | 0 |
July 19, 2024 | 0.94 | 1.22 | 1.41 | 0 | 50 | 0 | 120.00 | 7.85 | 8.80 | 8.65 | 0 | 30 | 0 |
July 19, 2024 | 0.62 | 0.80 | 0.93 | 0 | 4 | 0 | 122.00 | 9.75 | 10.50 | 10.40 | 0 | 0 | 0 |
July 19, 2024 | 0.41 | 0.55 | 0.55 | 0 | 0 | 0 | 124.00 | 11.70 | 12.40 | 12.15 | 0 | 0 | 0 |
July 19, 2024 | 0.30 | 0.49 | 0.56 | 0 | 104 | 0 | 125.00 | 12.70 | 13.40 | 13.30 | 0 | 6 | 0 |
July 19, 2024 | 0.21 | 0.43 | 0.49 | 0 | 0 | 0 | 126.00 | 13.55 | 14.40 | 14.30 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.25 | 0.27 | 0 | 5 | 0 | 130.00 | 17.55 | 18.40 | 18.30 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.34 | 0.49 | 0 | 0 | 0 | 135.00 | 22.55 | 23.40 | 23.20 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.30 | 0.47 | 0 | 0 | 0 | 140.00 | 27.60 | 28.40 | 28.20 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.29 | 0.47 | 0 | 0 | 0 | 150.00 | 37.55 | 38.40 | 38.35 | 0 | 0 | 0 |
August 16, 2024 | 17.05 | 18.45 | 18.90 | 0 | 0 | 0 | 96.00 | 0.41 | 0.69 | 0.65 | 0 | 0 | 0 |
August 16, 2024 | 15.25 | 16.65 | 17.05 | 0 | 0 | 0 | 98.00 | 0.59 | 0.84 | 0.72 | -0.14 | 0 | 5 |
August 16, 2024 | 13.50 | 14.50 | 14.95 | 0 | 5 | 0 | 100.00 | 0.81 | 1.14 | 1.04 | 0 | 4 | 0 |
August 16, 2024 | 9.75 | 10.45 | 10.70 | 0 | 1 | 0 | 105.00 | 1.58 | 1.95 | 1.84 | 0 | 24 | 0 |
August 16, 2024 | 6.40 | 6.80 | 6.50 | -0.35 | 10 | 4 | 110.00 | 3.10 | 3.50 | 3.30 | 0 | 61 | 0 |
August 16, 2024 | 3.55 | 3.90 | 3.65 | -0.55 | 11 | 1 | 115.00 | 5.35 | 5.75 | 5.65 | 0 | 5 | 0 |
August 16, 2024 | 3.10 | 3.45 | 3.70 | 0 | 0 | 0 | 116.00 | 5.90 | 6.35 | 6.20 | 0 | 10 | 0 |
August 16, 2024 | 2.23 | 2.63 | 2.86 | 0 | 0 | 0 | 118.00 | 7.10 | 7.50 | 7.40 | 0 | 2 | 0 |
August 16, 2024 | 1.61 | 1.92 | 1.67 | -0.40 | 79 | 10 | 120.00 | 8.45 | 9.05 | 8.85 | 0 | 45 | 0 |
August 16, 2024 | 1.12 | 1.38 | 1.55 | 0 | 11 | 0 | 122.00 | 9.85 | 10.65 | 10.55 | 0 | 10 | 0 |
August 16, 2024 | 0.75 | 0.98 | 1.14 | 0 | 17 | 0 | 124.00 | 11.40 | 12.75 | 12.45 | 0 | 0 | 0 |
August 16, 2024 | 0.64 | 0.87 | 0.96 | 0 | 46 | 0 | 125.00 | 12.40 | 13.80 | 13.45 | 0 | 10 | 0 |
August 16, 2024 | 0.52 | 0.75 | 0.82 | 0 | 0 | 0 | 126.00 | 13.40 | 14.80 | 14.45 | 0 | 0 | 0 |
August 16, 2024 | 0.17 | 0.43 | 0.48 | 0 | 15 | 0 | 130.00 | 17.40 | 18.75 | 18.45 | 0 | 0 | 0 |
August 16, 2024 | 0.02 | 0.26 | 0.28 | 0 | 5 | 0 | 135.00 | 22.40 | 23.80 | 23.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.40 | 0.49 | 0 | 0 | 0 | 140.00 | 27.40 | 28.80 | 28.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.34 | 0.49 | 0 | 0 | 0 | 150.00 | 37.40 | 38.80 | 38.45 | 0 | 0 | 0 |
September 20, 2024 | 32.80 | 34.25 | 34.65 | 0 | 10 | 0 | 80.00 | 0.02 | 0.49 | 0.49 | 0 | 12 | 0 |
September 20, 2024 | 28.00 | 29.40 | 29.85 | 0 | 0 | 0 | 85.00 | 0.02 | 0.49 | 0.49 | 0 | 19 | 0 |
September 20, 2024 | 23.25 | 24.75 | 25.10 | 0 | 0 | 0 | 90.00 | 0.21 | 0.59 | 0.37 | -0.22 | 66 | 5 |
September 20, 2024 | 18.55 | 20.05 | 20.45 | 0 | 10 | 0 | 95.00 | 0.51 | 0.77 | 0.65 | 0.05 | 15 | 3 |
September 20, 2024 | 17.65 | 19.15 | 19.55 | 0 | 0 | 0 | 96.00 | 0.59 | 0.85 | 0.87 | 0 | 0 | 0 |
September 20, 2024 | 15.95 | 17.00 | 0 | 0 | 0 | 0 | 98.00 | 0.80 | 1.09 | 0 | 0 | 0 | 0 |
September 20, 2024 | 14.20 | 15.40 | 15.80 | 0 | 121 | 0 | 100.00 | 1.00 | 1.29 | 1.32 | 0 | 74 | 0 |
September 20, 2024 | 10.35 | 11.20 | 11.40 | 0 | 0 | 0 | 105.00 | 1.95 | 2.28 | 2.16 | 0 | 0 | 0 |
September 20, 2024 | 7.00 | 7.50 | 7.65 | 0 | 178 | 0 | 110.00 | 3.50 | 3.85 | 3.70 | 0 | 9 | 0 |
September 20, 2024 | 4.20 | 4.75 | 4.50 | -0.35 | 28 | 10 | 115.00 | 5.60 | 6.10 | 5.90 | 0 | 0 | 0 |
September 20, 2024 | 2.20 | 2.59 | 2.79 | 0 | 82 | 0 | 120.00 | 8.65 | 9.40 | 9.15 | 0 | 87 | 0 |
September 20, 2024 | 0.97 | 1.24 | 1.20 | -0.18 | 11 | 2 | 125.00 | 12.35 | 13.90 | 13.55 | 0 | 8 | 0 |
September 20, 2024 | 0.36 | 0.68 | 0.76 | 0 | 16 | 0 | 130.00 | 17.35 | 18.80 | 18.50 | 0 | 0 | 0 |
September 20, 2024 | 0.08 | 0.41 | 0.44 | 0 | 6 | 0 | 135.00 | 22.35 | 23.80 | 23.50 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0.28 | 0.29 | 0 | 0 | 0 | 140.00 | 27.35 | 28.80 | 28.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.40 | 0.49 | 0 | 0 | 0 | 150.00 | 37.35 | 38.80 | 38.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.38 | 0.49 | 0 | 0 | 0 | 160.00 | 47.35 | 48.80 | 48.50 | 0 | 0 | 0 |
October 18, 2024 | 17.95 | 19.60 | 19.80 | 0 | 0 | 0 | 96.00 | 0.90 | 1.05 | 1.10 | 0 | 2 | 0 |
October 18, 2024 | 16.20 | 17.75 | 0 | 0 | 0 | 0 | 98.00 | 0.98 | 1.33 | 0 | 0 | 0 | 0 |
October 18, 2024 | 14.55 | 15.90 | 16.40 | 0 | 0 | 0 | 100.00 | 1.24 | 1.41 | 1.60 | 0 | 5 | 0 |
October 18, 2024 | 10.85 | 11.95 | 12.25 | 0 | 10 | 0 | 105.00 | 2.22 | 2.79 | 2.28 | 0 | 0 | 0 |
October 18, 2024 | 7.65 | 8.40 | 8.50 | 0 | 20 | 0 | 110.00 | 3.65 | 4.30 | 4.20 | 0 | 0 | 0 |
October 18, 2024 | 5.00 | 5.50 | 5.55 | 0 | 1 | 0 | 115.00 | 5.85 | 6.65 | 6.45 | 0 | 0 | 0 |
October 18, 2024 | 2.74 | 3.25 | 3.45 | 0 | 11 | 0 | 120.00 | 8.90 | 9.70 | 9.45 | 0 | 28 | 0 |
October 18, 2024 | 1.38 | 1.69 | 1.80 | 0 | 0 | 0 | 125.00 | 12.30 | 14.05 | 13.70 | 0 | 0 | 0 |
October 18, 2024 | 0.61 | 0.89 | 0.99 | 0 | 0 | 0 | 130.00 | 17.15 | 18.95 | 18.70 | 0 | 0 | 0 |
October 18, 2024 | 0.17 | 0.49 | 0.50 | 0 | 0 | 0 | 135.00 | 22.00 | 24.35 | 23.70 | 0 | 0 | 0 |
October 18, 2024 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 27.00 | 29.35 | 28.70 | 0 | 0 | 0 |
December 20, 2024 | 33.65 | 35.25 | 36.00 | 0 | 0 | 0 | 80.00 | 0.11 | 0.59 | 0.59 | 0 | 0 | 0 |
December 20, 2024 | 24.50 | 26.10 | 26.70 | 0 | 0 | 0 | 90.00 | 0.61 | 0.96 | 0.95 | 0 | 14 | 0 |
December 20, 2024 | 20.10 | 21.30 | 21.80 | 0 | 3 | 0 | 95.00 | 1.07 | 1.39 | 1.05 | -0.34 | 26 | 1 |
December 20, 2024 | 15.80 | 17.05 | 16.60 | -0.70 | 2 | 10 | 100.00 | 1.76 | 2.10 | 2.10 | 0 | 15 | 0 |
December 20, 2024 | 9.00 | 9.70 | 9.80 | 0 | 74 | 0 | 110.00 | 4.50 | 5.00 | 4.90 | 0 | 63 | 0 |
December 20, 2024 | 6.15 | 6.80 | 6.95 | 0 | 198 | 0 | 115.00 | 6.60 | 7.30 | 7.20 | 0 | 11 | 0 |
December 20, 2024 | 4.00 | 4.65 | 4.75 | 0 | 109 | 0 | 120.00 | 9.55 | 10.15 | 10.15 | 0 | 25 | 0 |
December 20, 2024 | 1.25 | 1.58 | 1.67 | 0 | 115 | 0 | 130.00 | 17.20 | 18.85 | 18.65 | 0 | 0 | 0 |
December 20, 2024 | 0.27 | 0.49 | 0.59 | 0 | 6 | 0 | 140.00 | 27.20 | 28.95 | 28.65 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.49 | 0.49 | 0 | 30 | 0 | 160.00 | 47.20 | 48.95 | 48.65 | 0 | 0 | 0 |
March 21, 2025 | 25.10 | 27.15 | 27.55 | 0 | 0 | 0 | 90.00 | 0.91 | 1.29 | 1.30 | 0 | 11 | 0 |
March 21, 2025 | 20.90 | 22.85 | 23.70 | 0 | 0 | 0 | 95.00 | 1.46 | 1.90 | 1.80 | 0 | 0 | 0 |
March 21, 2025 | 17.20 | 18.40 | 18.80 | 0 | 0 | 0 | 100.00 | 2.15 | 2.89 | 2.75 | 0 | 8 | 0 |
March 21, 2025 | 10.40 | 11.45 | 11.90 | 0 | 100 | 0 | 110.00 | 5.20 | 5.70 | 5.70 | 0 | 33 | 0 |
March 21, 2025 | 5.45 | 6.25 | 6.45 | 0 | 11 | 0 | 120.00 | 9.75 | 10.90 | 10.80 | 0 | 0 | 0 |
March 21, 2025 | 2.21 | 2.89 | 2.90 | 0 | 6 | 0 | 130.00 | 17.20 | 19.05 | 18.85 | 0 | 0 | 0 |
March 21, 2025 | 0.61 | 1.09 | 1.10 | 0 | 1 | 0 | 140.00 | 27.10 | 29.10 | 29.00 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 47.10 | 49.10 | 49.00 | 0 | 0 | 0 |