CP – Canadian Pacific Kansas City Limited
Last update: July 11, 2025 at 8:49 p.m. (Real-time)
- Last price: 111.690
- Net change: -0.970
- Bid price: 111.150
- Ask price: 112.000
- 30-day historical volatility: 15.18%
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: 10,819
Volume: 18
|
Open interest: 1,445
Volume: 2
|
||||||||||||
July 18, 2025 | 23.25 | 24.05 | 24.05 | 0 | 0 | 0 | 88.00 | 0 | 0.31 | 0.31 | 0 | 32 | 0 |
July 18, 2025 | 21.30 | 22.15 | 22.15 | 0 | 0 | 0 | 90.00 | 0 | 0.31 | 0.31 | 0 | 15 | 0 |
July 18, 2025 | 19.30 | 20.15 | 20.15 | 0 | 0 | 0 | 92.00 | 0 | 0.31 | 0.31 | 0 | 61 | 0 |
July 18, 2025 | 17.30 | 18.05 | 18.05 | 0 | 0 | 0 | 94.00 | 0 | 0.31 | 0.31 | 0 | 29 | 0 |
July 18, 2025 | 15.30 | 16.05 | 16.05 | 0 | 2 | 0 | 96.00 | 0 | 0.31 | 0.31 | 0 | 18 | 0 |
July 18, 2025 | 13.30 | 14.05 | 14.05 | 0 | 0 | 0 | 98.00 | 0 | 0.31 | 0.31 | 0 | 10 | 0 |
July 18, 2025 | 11.30 | 12.05 | 12.05 | 0 | 2 | 0 | 100.00 | 0 | 0.33 | 0.33 | 0 | 16 | 0 |
July 18, 2025 | 6.40 | 7.15 | 7.15 | 0 | 3,314 | 0 | 105.00 | 0.01 | 0.35 | 0.35 | 0 | 91 | 0 |
July 18, 2025 | 3.60 | 4.15 | 4.15 | 0 | 11 | 0 | 108.00 | 0.01 | 0.49 | 0.49 | 0 | 19 | 0 |
July 18, 2025 | 2.67 | 3.30 | 3.30 | 0 | 30 | 0 | 109.00 | 0.08 | 0.50 | 0.50 | 0 | 5 | 0 |
July 18, 2025 | 2.00 | 2.40 | 2.40 | -1.37 | 120 | 1 | 110.00 | 0.28 | 0.70 | 0.70 | 0 | 11 | 0 |
July 18, 2025 | 1.30 | 1.60 | 1.60 | 0 | 616 | 0 | 111.00 | 0.60 | 1.02 | 1.02 | 0 | 0 | 0 |
July 18, 2025 | 0.70 | 1.00 | 1.00 | 0 | 1,298 | 0 | 112.00 | 1.01 | 1.30 | 1.30 | 0 | 6 | 0 |
July 18, 2025 | 0.24 | 0.70 | 0.70 | 0 | 164 | 0 | 113.00 | 1.56 | 1.90 | 1.90 | 0 | 8 | 0 |
July 18, 2025 | 0.01 | 0.49 | 0.49 | 0 | 270 | 0 | 114.00 | 2.21 | 2.87 | 2.87 | 0 | 35 | 0 |
July 18, 2025 | 0.01 | 0.49 | 0.49 | 0 | 189 | 0 | 115.00 | 3.15 | 3.70 | 3.70 | 0 | 30 | 0 |
July 18, 2025 | 0.01 | 0.41 | 0.41 | 0 | 1,794 | 0 | 116.00 | 4.10 | 4.65 | 4.65 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.31 | 0.31 | 0 | 69 | 0 | 120.00 | 8.00 | 8.70 | 8.70 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.31 | 0.31 | 0 | 31 | 0 | 125.00 | 13.00 | 13.70 | 13.70 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.31 | 0.31 | 0 | 10 | 0 | 130.00 | 18.00 | 18.70 | 18.70 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 140.00 | 28.00 | 28.70 | 28.70 | 0 | 0 | 0 |
August 15, 2025 | 23.60 | 24.20 | 24.20 | 0 | 0 | 0 | 88.00 | 0.01 | 1.03 | 1.03 | 0 | 0 | 0 |
August 15, 2025 | 21.65 | 22.20 | 22.20 | 0 | 0 | 0 | 90.00 | 0.01 | 1.05 | 1.05 | 0 | 14 | 0 |
August 15, 2025 | 19.65 | 20.25 | 20.25 | 0 | 8 | 0 | 92.00 | 0.01 | 1.08 | 1.08 | 0 | 14 | 0 |
August 15, 2025 | 17.70 | 18.25 | 18.25 | 0 | 0 | 0 | 94.00 | 0.02 | 1.12 | 1.12 | 0 | 9 | 0 |
August 15, 2025 | 15.80 | 16.30 | 16.30 | 0 | 0 | 0 | 96.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 13.90 | 14.40 | 14.40 | 0 | 5 | 0 | 98.00 | 0.11 | 0.44 | 0.44 | 0 | 2 | 0 |
August 15, 2025 | 11.95 | 12.50 | 12.50 | 0 | 5 | 0 | 100.00 | 0.19 | 0.55 | 0.55 | 0 | 6 | 0 |
August 15, 2025 | 7.45 | 8.00 | 8.00 | 0 | 18 | 0 | 105.00 | 0.65 | 0.99 | 0.99 | -0.14 | 95 | 2 |
August 15, 2025 | 4.35 | 4.70 | 4.70 | 0 | 3 | 0 | 109.00 | 1.43 | 1.74 | 1.74 | 0 | 3 | 0 |
August 15, 2025 | 3.65 | 4.15 | 4.15 | 0 | 27 | 0 | 110.00 | 1.80 | 2.05 | 2.06 | 0 | 10 | 0 |
August 15, 2025 | 2.40 | 2.91 | 2.91 | 0 | 49 | 0 | 112.00 | 2.49 | 2.95 | 2.95 | 0 | 21 | 0 |
August 15, 2025 | 1.50 | 1.85 | 1.85 | -0.58 | 262 | 1 | 114.00 | 3.50 | 3.95 | 3.95 | 0 | 0 | 0 |
August 15, 2025 | 1.04 | 1.43 | 1.43 | 0 | 211 | 0 | 115.00 | 4.10 | 4.60 | 4.60 | 0 | 0 | 0 |
August 15, 2025 | 0.05 | 0.41 | 0.41 | -0.11 | 280 | 1 | 120.00 | 7.95 | 8.85 | 8.85 | 0 | 10 | 0 |
August 15, 2025 | 0 | 0.50 | 0.50 | 0 | 7 | 0 | 125.00 | 12.45 | 14.20 | 14.20 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 17.50 | 19.25 | 19.25 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 27.30 | 29.40 | 29.40 | 0 | 0 | 0 |
September 19, 2025 | 31.85 | 32.40 | 32.40 | 0 | 5 | 0 | 80.00 | 0.01 | 0.54 | 0.54 | 0 | 32 | 0 |
September 19, 2025 | 24.05 | 24.55 | 24.55 | 0 | 0 | 0 | 88.00 | 0.02 | 0.69 | 0.69 | 0 | 5 | 0 |
September 19, 2025 | 22.05 | 22.60 | 22.60 | 0 | 5 | 0 | 90.00 | 0.05 | 0.74 | 0.74 | 0 | 75 | 0 |
September 19, 2025 | 20.15 | 20.65 | 20.65 | 0 | 0 | 0 | 92.00 | 0.02 | 0.81 | 0.81 | 0 | 31 | 0 |
September 19, 2025 | 18.20 | 18.75 | 18.75 | 0 | 0 | 0 | 94.00 | 0.23 | 0.59 | 0.59 | 0 | 0 | 0 |
September 19, 2025 | 17.25 | 17.80 | 17.80 | 0 | 2 | 0 | 95.00 | 0.27 | 0.63 | 0.63 | 0 | 35 | 0 |
September 19, 2025 | 16.40 | 16.95 | 16.95 | 0 | 1 | 0 | 96.00 | 0.33 | 0.69 | 0.69 | 0 | 20 | 0 |
September 19, 2025 | 14.55 | 15.10 | 15.10 | 0 | 0 | 0 | 98.00 | 0.46 | 0.79 | 0.79 | 0 | 49 | 0 |
September 19, 2025 | 12.65 | 13.20 | 13.20 | 0 | 13 | 0 | 100.00 | 0.63 | 0.89 | 0.89 | 0 | 55 | 0 |
September 19, 2025 | 8.35 | 8.85 | 8.85 | 0 | 14 | 0 | 105.00 | 1.32 | 1.68 | 1.68 | 0 | 8 | 0 |
September 19, 2025 | 4.80 | 5.20 | 5.20 | 0 | 93 | 0 | 110.00 | 2.49 | 3.10 | 3.10 | 0 | 79 | 0 |
September 19, 2025 | 2.10 | 2.51 | 2.51 | 0 | 173 | 0 | 115.00 | 4.85 | 5.30 | 5.30 | 0 | 0 | 0 |
September 19, 2025 | 0.55 | 0.95 | 0.95 | 0 | 281 | 0 | 120.00 | 8.45 | 8.95 | 8.95 | 0 | 0 | 0 |
September 19, 2025 | 0.02 | 0.50 | 0.50 | 0 | 95 | 0 | 125.00 | 12.95 | 13.80 | 13.80 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.50 | 0.50 | 0 | 7 | 0 | 130.00 | 17.95 | 18.80 | 18.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.50 | 0.50 | 0 | 26 | 0 | 140.00 | 27.95 | 28.80 | 28.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.45 | 0.45 | 0 | 0 | 0 | 160.00 | 47.90 | 48.75 | 48.75 | 0 | 0 | 0 |
October 17, 2025 | 20.20 | 20.90 | 20.90 | 0 | 0 | 0 | 92.00 | 0.30 | 0.67 | 0.67 | 0 | 11 | 0 |
October 17, 2025 | 18.35 | 19.05 | 19.05 | 0 | 0 | 0 | 94.00 | 0.41 | 0.77 | 0.77 | 0 | 0 | 0 |
October 17, 2025 | 16.50 | 17.15 | 17.15 | 0 | 0 | 0 | 96.00 | 0.54 | 0.93 | 0.93 | 0 | 3 | 0 |
October 17, 2025 | 14.75 | 15.35 | 15.35 | 0 | 0 | 0 | 98.00 | 0.72 | 1.08 | 1.08 | 0 | 0 | 0 |
October 17, 2025 | 13.00 | 13.55 | 13.55 | 0 | 0 | 0 | 100.00 | 0.90 | 1.33 | 1.33 | 0 | 8 | 0 |
October 17, 2025 | 8.80 | 9.45 | 9.45 | 0 | 15 | 0 | 105.00 | 1.71 | 2.11 | 2.11 | 0 | 108 | 0 |
October 17, 2025 | 5.40 | 5.90 | 5.90 | 0 | 13 | 0 | 110.00 | 3.05 | 3.70 | 3.70 | 0 | 5 | 0 |
October 17, 2025 | 2.53 | 3.15 | 3.15 | 0 | 116 | 0 | 115.00 | 5.20 | 5.90 | 5.90 | 0 | 0 | 0 |
October 17, 2025 | 0.91 | 1.34 | 1.34 | -0.55 | 513 | 8 | 120.00 | 8.70 | 9.15 | 9.20 | 0 | 0 | 0 |
October 17, 2025 | 0.17 | 0.49 | 0.49 | 0 | 27 | 0 | 125.00 | 12.95 | 13.95 | 13.95 | 0 | 0 | 0 |
October 17, 2025 | 0.02 | 0.49 | 0.49 | 0 | 9 | 0 | 130.00 | 17.75 | 18.85 | 18.85 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 140.00 | 27.75 | 28.85 | 28.85 | 0 | 0 | 0 |
November 21, 2025 | 20.65 | 21.45 | 21.45 | 0 | 0 | 0 | 92.00 | 0.54 | 0.95 | 0.95 | 0 | 1 | 0 |
November 21, 2025 | 17.10 | 17.75 | 17.75 | 0 | 0 | 0 | 96.00 | 0.87 | 1.23 | 1.23 | 0 | 1 | 0 |
November 21, 2025 | 15.35 | 16.00 | 16.00 | 0 | 0 | 0 | 98.00 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 |
November 21, 2025 | 13.65 | 14.30 | 14.30 | 0 | 0 | 0 | 100.00 | 1.37 | 1.76 | 1.76 | 0 | 0 | 0 |
November 21, 2025 | 9.85 | 10.45 | 10.45 | 0 | 0 | 0 | 105.00 | 2.37 | 2.96 | 2.96 | 0 | 34 | 0 |
November 21, 2025 | 6.40 | 6.95 | 6.95 | 0 | 0 | 0 | 110.00 | 3.90 | 4.50 | 4.50 | 0 | 0 | 0 |
November 21, 2025 | 3.65 | 4.25 | 4.25 | 0 | 34 | 0 | 115.00 | 6.15 | 6.70 | 6.75 | 0 | 0 | 0 |
November 21, 2025 | 1.74 | 2.24 | 2.24 | 0 | 4 | 0 | 120.00 | 9.20 | 9.80 | 9.80 | 0 | 0 | 0 |
November 21, 2025 | 0.60 | 1.03 | 1.03 | 0 | 19 | 0 | 125.00 | 13.20 | 14.35 | 14.35 | 0 | 0 | 0 |
November 21, 2025 | 0.11 | 0.45 | 0.45 | 0 | 0 | 0 | 130.00 | 17.75 | 18.95 | 18.95 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 27.75 | 28.95 | 28.95 | 0 | 0 | 0 |
December 19, 2025 | 32.25 | 33.15 | 33.15 | 0 | 0 | 0 | 80.00 | 0.02 | 0.49 | 0.49 | 0 | 60 | 0 |
December 19, 2025 | 27.40 | 28.40 | 28.40 | 0 | 10 | 0 | 85.00 | 0.29 | 0.66 | 0.66 | 0 | 2 | 0 |
December 19, 2025 | 22.80 | 23.70 | 23.70 | 0 | 51 | 0 | 90.00 | 0.57 | 0.93 | 0.93 | 0 | 80 | 0 |
December 19, 2025 | 21.00 | 21.90 | 21.90 | 0 | 0 | 0 | 92.00 | 0.72 | 1.09 | 1.09 | 0 | 0 | 0 |
December 19, 2025 | 18.45 | 19.10 | 19.10 | 0 | 1 | 0 | 95.00 | 1.02 | 1.38 | 1.38 | 0 | 45 | 0 |
December 19, 2025 | 17.55 | 18.40 | 18.40 | 0 | 0 | 0 | 96.00 | 1.14 | 1.51 | 1.51 | 0 | 0 | 0 |
December 19, 2025 | 15.80 | 16.65 | 16.65 | 0 | 0 | 0 | 98.00 | 1.41 | 1.82 | 1.82 | 0 | 0 | 0 |
December 19, 2025 | 14.20 | 15.05 | 15.05 | 0 | 7 | 0 | 100.00 | 1.73 | 2.15 | 2.15 | 0 | 32 | 0 |
December 19, 2025 | 10.45 | 11.10 | 11.10 | 0 | 0 | 0 | 105.00 | 2.84 | 3.35 | 3.35 | 0 | 3 | 0 |
December 19, 2025 | 7.05 | 7.65 | 7.65 | 0 | 126 | 0 | 110.00 | 4.40 | 4.90 | 4.90 | 0 | 6 | 0 |
December 19, 2025 | 4.30 | 4.85 | 4.85 | 0 | 109 | 0 | 115.00 | 6.70 | 7.20 | 7.20 | 0 | 0 | 0 |
December 19, 2025 | 2.27 | 2.81 | 2.81 | 0 | 96 | 0 | 120.00 | 9.45 | 10.20 | 10.20 | 0 | 0 | 0 |
December 19, 2025 | 1.03 | 1.44 | 1.44 | 0 | 6 | 0 | 125.00 | 13.30 | 14.15 | 14.15 | 0 | 0 | 0 |
December 19, 2025 | 0.32 | 0.70 | 0.70 | -0.28 | 57 | 7 | 130.00 | 17.75 | 19.05 | 19.05 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.49 | 0.49 | 0 | 14 | 0 | 140.00 | 27.70 | 29.00 | 29.00 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 47.70 | 49.00 | 49.00 | 0 | 0 | 0 |
March 20, 2026 | 32.75 | 34.00 | 34.00 | 0 | 2 | 0 | 80.00 | 0.40 | 0.88 | 0.88 | 0 | 23 | 0 |
March 20, 2026 | 28.10 | 29.30 | 29.30 | 0 | 0 | 0 | 85.00 | 0.70 | 1.17 | 1.17 | 0 | 12 | 0 |
March 20, 2026 | 23.70 | 24.90 | 24.90 | 0 | 3 | 0 | 90.00 | 1.15 | 1.61 | 1.62 | 0 | 3 | 0 |
March 20, 2026 | 19.55 | 20.60 | 20.60 | 0 | 0 | 0 | 95.00 | 1.81 | 2.25 | 2.26 | 0 | 27 | 0 |
March 20, 2026 | 15.80 | 16.65 | 16.65 | 0 | 3 | 0 | 100.00 | 2.62 | 3.30 | 3.30 | 0 | 12 | 0 |
March 20, 2026 | 8.75 | 9.50 | 9.50 | 0 | 23 | 0 | 110.00 | 5.65 | 6.40 | 6.40 | 0 | 3 | 0 |
March 20, 2026 | 3.90 | 4.60 | 4.60 | 0 | 12 | 0 | 120.00 | 10.40 | 11.50 | 11.50 | 0 | 0 | 0 |
March 20, 2026 | 1.08 | 1.70 | 1.70 | 0 | 6 | 0 | 130.00 | 18.00 | 19.50 | 19.50 | 0 | 2 | 0 |
March 20, 2026 | 0.21 | 0.57 | 0.57 | 0 | 1 | 0 | 140.00 | 27.65 | 29.20 | 29.20 | 0 | 0 | 0 |
June 19, 2026 | 24.50 | 26.25 | 26.25 | 0 | 0 | 0 | 90.00 | 1.15 | 2.89 | 2.89 | 0 | 0 | 0 |
June 19, 2026 | 20.35 | 21.95 | 21.95 | 0 | 0 | 0 | 95.00 | 1.93 | 3.70 | 3.70 | 0 | 4 | 0 |
June 19, 2026 | 16.50 | 18.10 | 18.10 | 0 | 0 | 0 | 100.00 | 2.98 | 4.75 | 4.75 | 0 | 1 | 0 |
June 19, 2026 | 10.10 | 11.50 | 11.50 | 0 | 8 | 0 | 110.00 | 6.20 | 7.95 | 7.95 | 0 | 0 | 0 |
June 19, 2026 | 5.00 | 6.75 | 6.75 | 0 | 22 | 0 | 120.00 | 11.20 | 13.05 | 13.05 | 0 | 0 | 0 |
June 19, 2026 | 2.20 | 3.00 | 3.00 | 0 | 2 | 0 | 130.00 | 18.40 | 20.20 | 20.20 | 0 | 0 | 0 |
June 19, 2026 | 0.54 | 1.56 | 1.56 | 0 | 0 | 0 | 140.00 | 27.45 | 29.20 | 29.20 | 0 | 0 | 0 |