CP – Canadian Pacific Kansas City Limited
Last update: June 17, 2025 at 10:12 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 21.83%
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: 11,736
Volume: 0
|
Open interest: 2,685
Volume: 0
|
||||||||||||
June 20, 2025 | 0 | 0 | 29.60 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.39 | 0 | 110 | 0 |
June 20, 2025 | 0 | 0 | 21.60 | 0 | 10 | 0 | 88.00 | 0 | 0 | 0.39 | 0 | 30 | 0 |
June 20, 2025 | 0 | 0 | 19.55 | 0 | 101 | 0 | 90.00 | 0 | 0 | 0.39 | 0 | 84 | 0 |
June 20, 2025 | 0 | 0 | 17.60 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.39 | 0 | 14 | 0 |
June 20, 2025 | 0 | 0 | 15.55 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.39 | 0 | 7 | 0 |
June 20, 2025 | 0 | 0 | 14.55 | 0 | 0 | 0 | 95.00 | 0 | 0 | 0.39 | 0 | 1,037 | 0 |
June 20, 2025 | 0 | 0 | 13.55 | 0 | 4 | 0 | 96.00 | 0 | 1.20 | 0.39 | 0 | 12 | 0 |
June 20, 2025 | 0 | 0 | 11.75 | 0 | 1 | 0 | 98.00 | 0 | 0 | 0.39 | 0 | 20 | 0 |
June 20, 2025 | 0 | 0 | 9.70 | 0 | 9 | 0 | 100.00 | 0 | 0 | 0.39 | 0 | 68 | 0 |
June 20, 2025 | 0 | 0 | 4.75 | 0 | 543 | 0 | 105.00 | 0 | 0 | 0.24 | 0 | 79 | 0 |
June 20, 2025 | 0 | 0 | 2.13 | 0 | 13 | 0 | 108.00 | 0 | 0 | 0.72 | 0 | 4 | 0 |
June 20, 2025 | 0 | 0 | 0.85 | 0 | 752 | 0 | 110.00 | 0 | 6.00 | 1.55 | 0 | 119 | 0 |
June 20, 2025 | 0 | 0 | 0.29 | 0 | 73 | 0 | 112.00 | 0 | 0 | 3.15 | 0 | 8 | 0 |
June 20, 2025 | 0 | 0 | 0.39 | 0 | 969 | 0 | 114.00 | 0 | 0 | 5.10 | 0 | 75 | 0 |
June 20, 2025 | 0.02 | 0 | 0.19 | 0 | 1,052 | 0 | 115.00 | 0 | 0 | 6.15 | 0 | 5 | 0 |
June 20, 2025 | 0 | 0.25 | 0.24 | 0 | 363 | 0 | 116.00 | 0 | 0 | 7.05 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.40 | 0 | 1,669 | 0 | 120.00 | 0 | 0 | 11.10 | 0 | 1 | 0 |
June 20, 2025 | 0 | 0 | 0.39 | 0 | 23 | 0 | 125.00 | 0 | 0 | 16.10 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.39 | 0 | 60 | 0 | 130.00 | 0 | 0 | 21.10 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.39 | 0 | 10 | 0 | 140.00 | 0 | 0 | 31.10 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.39 | 0 | 0 | 0 | 160.00 | 0 | 0 | 51.10 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 21.85 | 0 | 0 | 0 | 88.00 | 0 | 2.85 | 0.50 | 0 | 32 | 0 |
July 18, 2025 | 0 | 0 | 19.70 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.50 | 0 | 15 | 0 |
July 18, 2025 | 0 | 0 | 17.90 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.50 | 0 | 61 | 0 |
July 18, 2025 | 0 | 0 | 15.95 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.52 | 0 | 29 | 0 |
July 18, 2025 | 0 | 0 | 14.00 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.50 | 0 | 18 | 0 |
July 18, 2025 | 0 | 0 | 12.10 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.55 | 0 | 10 | 0 |
July 18, 2025 | 9.10 | 0 | 10.00 | 0 | 1 | 0 | 100.00 | 0 | 0 | 0.68 | 0 | 4 | 0 |
July 18, 2025 | 0 | 0 | 5.70 | 0 | 3,312 | 0 | 105.00 | 0.05 | 0 | 1.36 | 0 | 29 | 0 |
July 18, 2025 | 0 | 0 | 3.65 | 0 | 4 | 0 | 108.00 | 0 | 0 | 2.21 | 0 | 18 | 0 |
July 18, 2025 | 0 | 0 | 2.99 | 0 | 0 | 0 | 109.00 | 0 | 0 | 2.62 | 0 | 0 | 0 |
July 18, 2025 | 0 | 3.25 | 2.42 | 0 | 79 | 0 | 110.00 | 0 | 0 | 3.20 | 0 | 11 | 0 |
July 18, 2025 | 0 | 0 | 1.93 | 0 | 1 | 0 | 111.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 1.50 | 0 | 17 | 0 | 112.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 1.17 | 0 | 0 | 0 | 113.00 | 0 | 0 | 5.05 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.93 | 0 | 205 | 0 | 114.00 | 0 | 0 | 5.80 | 0 | 5 | 0 |
July 18, 2025 | 0 | 0 | 0.75 | 0 | 199 | 0 | 115.00 | 0 | 0 | 6.70 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.56 | 0 | 490 | 0 | 116.00 | 0 | 0 | 7.50 | 0 | 10 | 0 |
July 18, 2025 | 0 | 0.26 | 0.26 | 0 | 69 | 0 | 120.00 | 0 | 0 | 11.30 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.36 | 0 | 39 | 0 | 125.00 | 0 | 0 | 16.40 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.35 | 0 | 10 | 0 | 130.00 | 0 | 0 | 21.20 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.36 | 0 | 0 | 0 | 140.00 | 0 | 0 | 31.45 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 21.95 | 0 | 0 | 0 | 88.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 20.20 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.50 | 0 | 14 | 0 |
August 15, 2025 | 0 | 0 | 18.25 | 0 | 8 | 0 | 92.00 | 0 | 0 | 0.59 | 0 | 16 | 0 |
August 15, 2025 | 0 | 0 | 16.40 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.73 | 0 | 7 | 0 |
August 15, 2025 | 0 | 0 | 14.40 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.87 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 12.70 | 0 | 5 | 0 | 98.00 | 0 | 0 | 1.07 | 0 | 1 | 0 |
August 15, 2025 | 0 | 0 | 10.85 | 0 | 5 | 0 | 100.00 | 0 | 0 | 1.26 | 0 | 1 | 0 |
August 15, 2025 | 0 | 0 | 7.05 | 0 | 18 | 0 | 105.00 | 0 | 0 | 2.26 | 0 | 68 | 0 |
August 15, 2025 | 0 | 0 | 4.35 | 0 | 0 | 0 | 109.00 | 0 | 0 | 3.95 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 3.80 | 0 | 11 | 0 | 110.00 | 0 | 0 | 4.40 | 0 | 10 | 0 |
August 15, 2025 | 0 | 0 | 2.83 | 0 | 0 | 0 | 112.00 | 0 | 0 | 5.40 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 1.95 | 0 | 0 | 0 | 114.00 | 0 | 0 | 6.70 | 0 | 0 | 0 |
August 15, 2025 | 0 | 4.20 | 1.64 | 0 | 135 | 0 | 115.00 | 0 | 0 | 7.35 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.75 | 0.64 | 0 | 271 | 0 | 120.00 | 0 | 0 | 11.55 | 0 | 10 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 7 | 0 | 125.00 | 0 | 0 | 16.75 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 130.00 | 0 | 0 | 21.75 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 32.25 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 30.20 | 0 | 5 | 0 | 80.00 | 0 | 0 | 0.49 | 0 | 32 | 0 |
September 19, 2025 | 0 | 0 | 22.50 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0.68 | 0 | 5 | 0 |
September 19, 2025 | 0 | 0 | 20.65 | 0 | 5 | 0 | 90.00 | 0 | 0 | 0.80 | 0 | 75 | 0 |
September 19, 2025 | 0 | 0 | 18.80 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.89 | 0 | 31 | 0 |
September 19, 2025 | 0 | 0 | 16.95 | 0 | 0 | 0 | 94.00 | 0 | 0 | 1.09 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 16.05 | 0 | 2 | 0 | 95.00 | 0 | 15.00 | 1.19 | 0 | 35 | 0 |
September 19, 2025 | 0 | 0 | 15.15 | 0 | 1 | 0 | 96.00 | 0 | 0 | 1.22 | 0 | 20 | 0 |
September 19, 2025 | 0 | 0 | 13.40 | 0 | 0 | 0 | 98.00 | 0 | 0 | 1.40 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 11.85 | 0 | 17 | 0 | 100.00 | 0 | 0 | 1.83 | 0 | 55 | 0 |
September 19, 2025 | 0 | 0 | 8.00 | 0 | 19 | 0 | 105.00 | 0 | 0 | 3.10 | 0 | 6 | 0 |
September 19, 2025 | 0 | 0 | 4.80 | 0 | 87 | 0 | 110.00 | 0 | 0 | 5.10 | 0 | 77 | 0 |
September 19, 2025 | 0 | 4.50 | 2.51 | 0 | 121 | 0 | 115.00 | 0 | 0 | 7.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 1.17 | 0 | 274 | 0 | 120.00 | 0 | 0 | 11.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.95 | 0.51 | 0 | 95 | 0 | 125.00 | 0 | 0 | 16.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.50 | 0 | 7 | 0 | 130.00 | 0 | 0 | 21.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.49 | 0 | 26 | 0 | 140.00 | 0 | 0 | 31.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 160.00 | 0 | 0 | 51.65 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 18.90 | 0 | 0 | 0 | 92.00 | 0 | 0 | 1.10 | 0 | 11 | 0 |
October 17, 2025 | 0 | 0 | 17.25 | 0 | 0 | 0 | 94.00 | 0 | 0 | 1.32 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 15.70 | 0 | 0 | 0 | 96.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 13.85 | 0 | 0 | 0 | 98.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 12.25 | 0 | 0 | 0 | 100.00 | 0 | 0 | 2.30 | 0 | 1 | 0 |
October 17, 2025 | 0 | 0 | 8.45 | 0 | 15 | 0 | 105.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 5.45 | 0 | 10 | 0 | 110.00 | 0 | 0 | 5.65 | 0 | 5 | 0 |
October 17, 2025 | 0 | 0 | 3.20 | 0 | 14 | 0 | 115.00 | 0 | 0 | 8.55 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 1.61 | 0 | 57 | 0 | 120.00 | 0 | 0 | 12.15 | 0 | 0 | 0 |
October 17, 2025 | 0 | 1.25 | 0.72 | 0 | 22 | 0 | 125.00 | 0 | 0 | 16.80 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.49 | 0 | 9 | 0 | 130.00 | 0 | 0 | 21.75 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 31.75 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 16.30 | 0 | 0 | 0 | 96.00 | 0 | 0 | 1.85 | 0 | 1 | 0 |
November 21, 2025 | 0 | 0 | 14.75 | 0 | 0 | 0 | 98.00 | 0 | 0 | 2.44 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 13.10 | 0 | 0 | 0 | 100.00 | 0 | 0 | 2.89 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 9.40 | 0 | 0 | 0 | 105.00 | 0 | 4.25 | 4.25 | 0 | 18 | 0 |
November 21, 2025 | 0 | 0 | 6.45 | 0 | 0 | 0 | 110.00 | 0 | 0 | 6.40 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 3.90 | 0 | 26 | 0 | 115.00 | 0 | 0 | 9.25 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 2.34 | 0 | 1 | 0 | 120.00 | 0 | 0 | 12.60 | 0 | 0 | 0 |
November 21, 2025 | 0 | 3.50 | 1.26 | 0 | 16 | 0 | 125.00 | 0 | 0 | 16.90 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.61 | 0 | 0 | 0 | 130.00 | 0 | 0 | 21.75 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 31.85 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 31.05 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.69 | 0 | 60 | 0 |
December 19, 2025 | 0 | 0 | 26.40 | 0 | 10 | 0 | 85.00 | 0 | 0 | 1.03 | 0 | 2 | 0 |
December 19, 2025 | 0 | 0 | 21.85 | 0 | 10 | 0 | 90.00 | 0 | 0 | 1.30 | 0 | 79 | 0 |
December 19, 2025 | 0 | 0 | 17.75 | 0 | 1 | 0 | 95.00 | 0 | 0 | 2.17 | 0 | 45 | 0 |
December 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 13.75 | 0 | 7 | 0 | 100.00 | 0 | 0 | 3.35 | 0 | 32 | 0 |
December 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 105.00 | 0 | 0 | 0 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 7.20 | 0 | 128 | 0 | 110.00 | 0 | 0 | 6.95 | 0 | 6 | 0 |
December 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 115.00 | 0 | 0 | 0 | 0 | 0 | 0 |
December 19, 2025 | 0 | 6.00 | 2.85 | 0 | 94 | 0 | 120.00 | 0 | 0 | 13.15 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 125.00 | 0 | 0 | 0 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.87 | 0 | 56 | 0 | 130.00 | 0 | 0 | 21.80 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.49 | 0 | 14 | 0 | 140.00 | 0 | 0 | 31.80 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.34 | 0.34 | 0 | 0 | 0 | 160.00 | 0 | 0 | 51.80 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 31.95 | 0 | 2 | 0 | 80.00 | 0 | 2.40 | 1.19 | 0 | 13 | 0 |
March 20, 2026 | 0 | 0 | 27.45 | 0 | 0 | 0 | 85.00 | 0 | 0 | 1.60 | 0 | 12 | 0 |
March 20, 2026 | 0 | 0 | 23.10 | 0 | 3 | 0 | 90.00 | 0 | 0 | 2.25 | 0 | 3 | 0 |
March 20, 2026 | 0 | 0 | 19.00 | 0 | 0 | 0 | 95.00 | 2.20 | 0 | 3.20 | 0 | 2 | 0 |
March 20, 2026 | 0 | 0 | 15.30 | 0 | 3 | 0 | 100.00 | 0 | 4.50 | 4.45 | 0 | 2 | 0 |
March 20, 2026 | 0 | 0 | 8.85 | 0 | 23 | 0 | 110.00 | 0 | 0 | 8.20 | 0 | 3 | 0 |
March 20, 2026 | 0 | 0 | 4.45 | 0 | 12 | 0 | 120.00 | 0 | 0 | 14.10 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 1.80 | 0 | 5 | 0 | 130.00 | 0 | 0 | 22.05 | 0 | 2 | 0 |
March 20, 2026 | 0 | 0 | 0.68 | 0 | 1 | 0 | 140.00 | 0 | 0 | 31.75 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 0 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 0 | 0 | 0 | 0 | 95.00 | 0 | 0 | 0 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 0 | 0 | 0 | 0 | 100.00 | 0 | 0 | 0 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 0 | 0 | 0 | 0 | 110.00 | 0 | 0 | 0 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 0 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 0 | 0 | 0 | 0 | 130.00 | 0 | 0 | 0 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 0 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0 | 0 | 0 | 0 |