CP – Canadian Pacific Kansas City Limited
Last update: April 23, 2024 at 12:42 p.m. (Real-time)
- Last price: 120.030
- Net change: 1.620
- Bid price: 120.020
- Ask price: 120.050
- 30-day historical volatility: 14.83%
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: 7,651
Volume: 320
|
Open interest: 3,364
Volume: 36
|
||||||||||||
May 17, 2024 | 31.85 | 32.70 | 31.25 | 0 | 9 | 0 | 88.00 | 0 | 0.49 | 0.49 | 0 | 7 | 0 |
May 17, 2024 | 29.80 | 30.70 | 29.25 | 0 | 0 | 0 | 90.00 | 0 | 0.49 | 0.49 | 0 | 5 | 0 |
May 17, 2024 | 27.80 | 28.65 | 27.15 | 0 | 0 | 0 | 92.00 | 0 | 0.49 | 0.49 | 0 | 8 | 0 |
May 17, 2024 | 25.85 | 26.65 | 25.10 | 0 | 0 | 0 | 94.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
May 17, 2024 | 23.85 | 24.65 | 23.30 | 0 | 0 | 0 | 96.00 | 0 | 0.49 | 0.49 | 0 | 43 | 0 |
May 17, 2024 | 21.90 | 22.75 | 21.30 | 0 | 0 | 0 | 98.00 | 0 | 0.49 | 0.49 | 0 | 17 | 0 |
May 17, 2024 | 19.85 | 20.70 | 19.15 | 0 | 56 | 0 | 100.00 | 0 | 0.49 | 0.49 | 0 | 33 | 0 |
May 17, 2024 | 14.95 | 15.75 | 14.25 | 0 | 191 | 0 | 105.00 | 0.01 | 0.41 | 0.49 | 0 | 24 | 0 |
May 17, 2024 | 10.10 | 10.95 | 9.45 | 0 | 109 | 0 | 110.00 | 0.12 | 0.38 | 0.27 | -0.27 | 39 | 10 |
May 17, 2024 | 8.40 | 9.00 | 7.65 | 0 | 10 | 0 | 112.00 | 0.23 | 0.65 | 0.73 | 0 | 20 | 0 |
May 17, 2024 | 6.55 | 7.20 | 6.15 | 0 | 3 | 0 | 114.00 | 0.49 | 0.72 | 1.07 | 0 | 4 | 0 |
May 17, 2024 | 5.70 | 6.55 | 5.25 | 0 | 202 | 0 | 115.00 | 0.63 | 0.90 | 1.31 | 0 | 97 | 0 |
May 17, 2024 | 5.05 | 5.70 | 4.40 | 0 | 1,323 | 0 | 116.00 | 0.81 | 1.14 | 1.54 | 0 | 1,360 | 0 |
May 17, 2024 | 4.45 | 4.80 | 3.75 | 0 | 273 | 0 | 117.00 | 1.16 | 1.44 | 1.95 | 0 | 91 | 0 |
May 17, 2024 | 3.80 | 4.15 | 3.10 | 0 | 624 | 0 | 118.00 | 1.31 | 1.69 | 2.28 | 0 | 61 | 0 |
May 17, 2024 | 2.99 | 3.45 | 2.90 | 0.37 | 31 | 250 | 119.00 | 1.82 | 2.03 | 2.01 | -0.72 | 57 | 24 |
May 17, 2024 | 2.44 | 2.89 | 2.55 | 0.53 | 367 | 10 | 120.00 | 2.11 | 2.43 | 2.28 | -0.97 | 63 | 2 |
May 17, 2024 | 1.45 | 1.81 | 1.21 | 0 | 1,295 | 0 | 122.00 | 3.25 | 3.45 | 4.60 | 0 | 0 | 0 |
May 17, 2024 | 0.70 | 1.06 | 0.67 | 0 | 58 | 26 | 124.00 | 4.50 | 4.95 | 6.30 | 0 | 0 | 0 |
May 17, 2024 | 0.44 | 0.69 | 0.60 | 0.11 | 208 | 10 | 125.00 | 5.10 | 5.70 | 7.10 | 0 | 0 | 0 |
May 17, 2024 | 0.03 | 0.16 | 0.21 | 0 | 16 | 0 | 130.00 | 9.75 | 10.35 | 12.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 1 | 0 | 135.00 | 14.75 | 15.35 | 17.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 19.75 | 20.40 | 22.15 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 150.00 | 29.75 | 30.40 | 32.15 | 0 | 0 | 0 |
June 21, 2024 | 40.05 | 41.00 | 39.55 | 0 | 2 | 0 | 80.00 | 0 | 0.43 | 0.40 | 0 | 59 | 0 |
June 21, 2024 | 34.45 | 36.05 | 34.60 | 0 | 0 | 0 | 85.00 | 0 | 0.43 | 0.39 | 0 | 20 | 0 |
June 21, 2024 | 29.50 | 31.15 | 29.60 | 0 | 0 | 0 | 90.00 | 0 | 0.45 | 0.41 | 0 | 75 | 0 |
June 21, 2024 | 27.55 | 29.15 | 27.60 | 0 | 0 | 0 | 92.00 | 0.01 | 0.45 | 0.44 | 0 | 2 | 0 |
June 21, 2024 | 25.60 | 27.20 | 25.60 | 0 | 0 | 0 | 94.00 | 0.01 | 0.48 | 0.46 | 0 | 2 | 0 |
June 21, 2024 | 24.65 | 26.20 | 24.70 | 0 | 12 | 0 | 95.00 | 0.01 | 0.21 | 0.21 | 0 | 31 | 0 |
June 21, 2024 | 23.60 | 25.25 | 23.65 | 0 | 0 | 0 | 96.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 21.70 | 23.30 | 21.70 | 0 | 0 | 0 | 98.00 | 0.01 | 0.49 | 0.49 | 0 | 2 | 0 |
June 21, 2024 | 20.35 | 21.35 | 19.80 | 0 | 24 | 0 | 100.00 | 0.01 | 0.49 | 0.49 | 0 | 89 | 0 |
June 21, 2024 | 15.25 | 16.55 | 0 | 0 | 101 | 5 | 105.00 | 0.17 | 0.45 | 0.52 | 0 | 20 | 0 |
June 21, 2024 | 11.05 | 11.85 | 10.35 | 0 | 102 | 0 | 110.00 | 0.54 | 0.79 | 1.06 | 0 | 41 | 0 |
June 21, 2024 | 9.25 | 10.10 | 8.70 | 0 | 6 | 0 | 112.00 | 0.80 | 1.05 | 1.25 | 0 | 0 | 0 |
June 21, 2024 | 7.65 | 8.45 | 7.15 | 0 | 24 | 0 | 114.00 | 1.14 | 1.40 | 1.85 | 0 | 22 | 0 |
June 21, 2024 | 6.80 | 7.60 | 6.75 | 0.35 | 115 | 4 | 115.00 | 1.35 | 1.63 | 2.12 | 0 | 28 | 0 |
June 21, 2024 | 6.40 | 6.70 | 5.70 | 0 | 101 | 0 | 116.00 | 1.57 | 1.91 | 2.43 | 0 | 46 | 0 |
June 21, 2024 | 4.95 | 5.40 | 4.45 | 0 | 275 | 0 | 118.00 | 2.11 | 2.51 | 3.10 | 0 | 22 | 0 |
June 21, 2024 | 4.35 | 4.70 | 3.85 | 0 | 70 | 0 | 119.00 | 2.49 | 2.92 | 3.60 | 0 | 2 | 0 |
June 21, 2024 | 3.75 | 4.10 | 3.80 | 0.45 | 343 | 10 | 120.00 | 2.85 | 3.30 | 4.05 | 0 | 65 | 0 |
June 21, 2024 | 2.64 | 3.05 | 2.40 | 0 | 0 | 0 | 122.00 | 3.95 | 4.25 | 5.15 | 0 | 0 | 0 |
June 21, 2024 | 1.78 | 2.13 | 1.66 | 0 | 0 | 0 | 124.00 | 5.00 | 5.40 | 6.70 | 0 | 0 | 0 |
June 21, 2024 | 1.42 | 1.76 | 1.34 | 0 | 135 | 0 | 125.00 | 5.40 | 6.30 | 7.45 | 0 | 21 | 0 |
June 21, 2024 | 0.27 | 0.57 | 0.46 | 0 | 135 | 0 | 130.00 | 9.75 | 10.50 | 11.95 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.22 | 0.24 | 0 | 13 | 0 | 135.00 | 14.70 | 15.45 | 16.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.43 | 0.39 | 0 | 10 | 0 | 140.00 | 19.75 | 20.40 | 21.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.43 | 0.40 | 0 | 0 | 0 | 150.00 | 29.75 | 30.40 | 31.90 | 0 | 0 | 0 |
July 19, 2024 | 28.50 | 29.30 | 27.95 | 0 | 0 | 0 | 92.00 | 0.01 | 0.50 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 26.55 | 27.35 | 26.00 | 0 | 0 | 0 | 94.00 | 0.01 | 0.50 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 24.55 | 25.40 | 24.05 | 0 | 0 | 0 | 96.00 | 0.01 | 0.50 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 22.60 | 23.50 | 22.15 | 0 | 0 | 0 | 98.00 | 0.01 | 0.50 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 20.75 | 21.55 | 20.15 | 0 | 0 | 0 | 100.00 | 0.02 | 0.50 | 0.56 | 0 | 0 | 0 |
July 19, 2024 | 16.00 | 16.85 | 15.45 | 0 | 0 | 0 | 105.00 | 0.36 | 0.79 | 0.79 | 0 | 36 | 0 |
July 19, 2024 | 11.50 | 12.45 | 11.05 | 0 | 12 | 0 | 110.00 | 0.89 | 1.16 | 1.45 | 0 | 44 | 0 |
July 19, 2024 | 7.75 | 8.50 | 7.15 | 0 | 50 | 0 | 115.00 | 1.84 | 2.16 | 2.70 | 0 | 133 | 0 |
July 19, 2024 | 7.05 | 7.50 | 6.45 | 0 | 0 | 0 | 116.00 | 2.05 | 2.48 | 3.05 | 0 | 0 | 0 |
July 19, 2024 | 5.70 | 6.30 | 5.25 | 0 | 10 | 0 | 118.00 | 2.68 | 3.10 | 3.75 | 0 | 0 | 0 |
July 19, 2024 | 4.45 | 5.05 | 4.15 | 0 | 45 | 0 | 120.00 | 3.45 | 4.00 | 4.65 | 0 | 30 | 0 |
July 19, 2024 | 3.40 | 3.95 | 3.20 | 0 | 4 | 0 | 122.00 | 4.30 | 4.80 | 5.65 | 0 | 0 | 0 |
July 19, 2024 | 2.47 | 2.99 | 2.31 | 0 | 0 | 0 | 124.00 | 5.45 | 5.90 | 6.90 | 0 | 0 | 0 |
July 19, 2024 | 2.08 | 2.48 | 2.03 | 0 | 104 | 0 | 125.00 | 6.05 | 6.50 | 7.65 | 0 | 6 | 0 |
July 19, 2024 | 1.72 | 2.10 | 1.72 | 0 | 0 | 0 | 126.00 | 6.75 | 7.40 | 8.50 | 0 | 0 | 0 |
July 19, 2024 | 0.68 | 1.09 | 0.82 | 0 | 5 | 0 | 130.00 | 9.85 | 10.60 | 12.20 | 0 | 0 | 0 |
July 19, 2024 | 0.12 | 0.45 | 0.38 | 0 | 0 | 0 | 135.00 | 14.55 | 15.50 | 17.15 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.21 | 0.26 | 0 | 0 | 0 | 140.00 | 19.55 | 20.50 | 22.20 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 150.00 | 29.55 | 30.50 | 32.20 | 0 | 0 | 0 |
August 16, 2024 | 25.05 | 26.20 | 25.00 | 0 | 0 | 0 | 96.00 | 0.10 | 0.59 | 0.59 | 0 | 0 | 0 |
August 16, 2024 | 23.10 | 24.30 | 23.10 | 0 | 0 | 0 | 98.00 | 0.11 | 0.59 | 0.68 | 0 | 0 | 0 |
August 16, 2024 | 20.90 | 22.40 | 21.05 | 0 | 5 | 0 | 100.00 | 0.20 | 0.62 | 0.77 | 0 | 0 | 0 |
August 16, 2024 | 16.25 | 17.50 | 16.40 | 0 | 1 | 0 | 105.00 | 0.61 | 0.95 | 1.09 | 0 | 23 | 0 |
August 16, 2024 | 12.15 | 13.35 | 11.95 | 0 | 0 | 0 | 110.00 | 1.20 | 1.55 | 1.89 | 0 | 61 | 0 |
August 16, 2024 | 8.70 | 9.20 | 8.05 | 0 | 9 | 0 | 115.00 | 2.19 | 2.70 | 3.15 | 0 | 7 | 0 |
August 16, 2024 | 7.95 | 8.45 | 7.40 | 0 | 0 | 0 | 116.00 | 2.47 | 3.00 | 3.50 | 0 | 10 | 0 |
August 16, 2024 | 6.55 | 7.15 | 6.15 | 0 | 0 | 0 | 118.00 | 3.15 | 3.65 | 4.25 | 0 | 2 | 0 |
August 16, 2024 | 5.40 | 5.95 | 5.00 | 0 | 75 | 0 | 120.00 | 3.90 | 4.45 | 5.10 | 0 | 45 | 0 |
August 16, 2024 | 4.25 | 4.85 | 4.00 | 0 | 11 | 0 | 122.00 | 4.85 | 5.35 | 6.15 | 0 | 10 | 0 |
August 16, 2024 | 3.30 | 3.80 | 3.15 | 0 | 17 | 0 | 124.00 | 5.85 | 6.45 | 7.35 | 0 | 0 | 0 |
August 16, 2024 | 2.84 | 3.35 | 2.81 | 0 | 46 | 0 | 125.00 | 6.50 | 7.05 | 8.10 | 0 | 10 | 0 |
August 16, 2024 | 2.45 | 2.98 | 2.36 | 0 | 0 | 0 | 126.00 | 7.05 | 7.65 | 8.80 | 0 | 0 | 0 |
August 16, 2024 | 1.30 | 1.67 | 1.39 | 0 | 15 | 0 | 130.00 | 10.05 | 10.75 | 12.30 | 0 | 0 | 0 |
August 16, 2024 | 0.43 | 0.76 | 0.67 | 0 | 5 | 0 | 135.00 | 14.50 | 15.75 | 17.35 | 0 | 0 | 0 |
August 16, 2024 | 0.04 | 0.38 | 0.39 | 0 | 0 | 0 | 140.00 | 19.50 | 20.75 | 22.35 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 150.00 | 29.50 | 30.60 | 32.35 | 0 | 0 | 0 |
September 20, 2024 | 40.65 | 42.25 | 41.00 | 0 | 10 | 0 | 80.00 | 0.01 | 0.50 | 0.49 | 0 | 12 | 0 |
September 20, 2024 | 36.05 | 37.40 | 36.15 | 0 | 0 | 0 | 85.00 | 0.01 | 0.50 | 0.49 | 0 | 19 | 0 |
September 20, 2024 | 31.25 | 32.60 | 31.35 | 0 | 0 | 0 | 90.00 | 0.03 | 0.50 | 0.49 | 0 | 66 | 0 |
September 20, 2024 | 26.40 | 27.85 | 26.65 | 0 | 10 | 0 | 95.00 | 0.10 | 0.60 | 0.69 | 0 | 15 | 0 |
September 20, 2024 | 25.40 | 26.90 | 25.70 | 0 | 0 | 0 | 96.00 | 0.20 | 0.70 | 0.69 | 0 | 0 | 0 |
September 20, 2024 | 21.80 | 23.15 | 21.70 | 0 | 121 | 0 | 100.00 | 0.40 | 0.89 | 0.89 | 0 | 62 | 0 |
September 20, 2024 | 17.25 | 18.35 | 17.20 | 0 | 0 | 0 | 105.00 | 0.81 | 1.29 | 1.38 | 0 | 0 | 0 |
September 20, 2024 | 12.95 | 14.15 | 12.75 | 0 | 178 | 0 | 110.00 | 1.51 | 1.95 | 2.17 | 0 | 9 | 0 |
September 20, 2024 | 9.45 | 10.20 | 9.00 | 0 | 5 | 0 | 115.00 | 2.54 | 3.15 | 3.70 | 0 | 0 | 0 |
September 20, 2024 | 6.20 | 6.90 | 6.05 | 0 | 74 | 0 | 120.00 | 4.40 | 5.05 | 5.65 | 0 | 87 | 0 |
September 20, 2024 | 3.70 | 4.30 | 3.70 | 0 | 10 | 0 | 125.00 | 6.85 | 7.50 | 8.45 | 0 | 8 | 0 |
September 20, 2024 | 1.90 | 2.40 | 1.99 | 0 | 16 | 0 | 130.00 | 10.30 | 11.05 | 12.45 | 0 | 0 | 0 |
September 20, 2024 | 0.81 | 1.20 | 1.06 | 0 | 6 | 0 | 135.00 | 14.45 | 15.90 | 17.40 | 0 | 0 | 0 |
September 20, 2024 | 0.25 | 0.60 | 0.49 | 0 | 0 | 0 | 140.00 | 19.45 | 20.90 | 22.40 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.32 | 0.49 | 0 | 0 | 0 | 150.00 | 29.45 | 30.80 | 32.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.50 | 0.49 | 0 | 0 | 0 | 160.00 | 39.45 | 40.80 | 42.40 | 0 | 0 | 0 |
October 18, 2024 | 25.05 | 27.30 | 25.75 | 0 | 0 | 0 | 96.00 | 0.33 | 0.79 | 0.79 | 0 | 0 | 0 |
October 18, 2024 | 21.90 | 23.65 | 22.10 | 0 | 0 | 0 | 100.00 | 0.57 | 0.99 | 1.09 | 0 | 5 | 0 |
October 18, 2024 | 17.40 | 19.00 | 17.70 | 0 | 0 | 0 | 105.00 | 1.04 | 1.49 | 1.59 | 0 | 0 | 0 |
October 18, 2024 | 13.20 | 14.80 | 13.40 | 0 | 0 | 0 | 110.00 | 1.81 | 2.19 | 2.50 | 0 | 0 | 0 |
October 18, 2024 | 9.80 | 10.75 | 9.65 | 0 | 0 | 0 | 115.00 | 2.82 | 3.50 | 4.05 | 0 | 0 | 0 |
October 18, 2024 | 6.65 | 7.55 | 6.70 | 0 | 1 | 0 | 120.00 | 4.70 | 5.45 | 6.05 | 0 | 28 | 0 |
October 18, 2024 | 4.20 | 4.85 | 4.20 | 0 | 0 | 0 | 125.00 | 7.05 | 7.95 | 8.80 | 0 | 0 | 0 |
October 18, 2024 | 2.26 | 2.96 | 2.49 | 0 | 0 | 0 | 130.00 | 10.30 | 11.30 | 12.75 | 0 | 0 | 0 |
October 18, 2024 | 1.14 | 1.59 | 0 | 0 | 0 | 0 | 135.00 | 14.20 | 15.95 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0.41 | 0.79 | 0.69 | 0 | 0 | 0 | 140.00 | 19.20 | 20.95 | 22.55 | 0 | 0 | 0 |
December 20, 2024 | 41.40 | 43.30 | 42.00 | 0 | 0 | 0 | 80.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
December 20, 2024 | 32.25 | 33.90 | 32.75 | 0 | 0 | 0 | 90.00 | 0.21 | 0.69 | 0.79 | 0 | 14 | 0 |
December 20, 2024 | 27.30 | 29.10 | 28.00 | 0 | 3 | 0 | 95.00 | 0.53 | 0.99 | 0.99 | 0 | 23 | 0 |
December 20, 2024 | 23.05 | 24.65 | 23.20 | 0 | 2 | 0 | 100.00 | 0.91 | 1.29 | 1.49 | 0 | 15 | 0 |
December 20, 2024 | 15.00 | 16.05 | 14.80 | 0 | 72 | 0 | 110.00 | 2.37 | 2.92 | 3.30 | 0 | 63 | 0 |
December 20, 2024 | 11.40 | 12.15 | 11.15 | 0 | 196 | 0 | 115.00 | 3.75 | 4.25 | 4.90 | 0 | 11 | 0 |
December 20, 2024 | 8.20 | 8.95 | 8.20 | 0 | 109 | 0 | 120.00 | 5.60 | 6.15 | 7.05 | 0 | 25 | 0 |
December 20, 2024 | 3.60 | 4.25 | 3.75 | 0 | 127 | 0 | 130.00 | 11.00 | 11.85 | 13.15 | 0 | 0 | 0 |
December 20, 2024 | 1.10 | 1.59 | 1.39 | 0 | 6 | 0 | 140.00 | 19.30 | 20.95 | 22.55 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.34 | 0.49 | 0 | 30 | 0 | 160.00 | 39.30 | 41.05 | 42.55 | 0 | 0 | 0 |
March 21, 2025 | 32.45 | 34.80 | 33.30 | 0 | 0 | 0 | 90.00 | 0.50 | 1.00 | 0.99 | 0 | 4 | 0 |
March 21, 2025 | 23.60 | 25.95 | 24.85 | 0 | 0 | 0 | 100.00 | 1.30 | 1.80 | 1.84 | 0 | 2 | 0 |
March 21, 2025 | 16.05 | 17.80 | 0 | 0 | 5 | 5 | 110.00 | 3.00 | 3.60 | 4.00 | 0 | 0 | 0 |
March 21, 2025 | 9.85 | 10.90 | 9.95 | 0 | 9 | 0 | 120.00 | 6.30 | 7.15 | 7.85 | 0 | 0 | 0 |
March 21, 2025 | 5.05 | 5.80 | 5.15 | 0 | 2 | 0 | 130.00 | 11.10 | 12.70 | 13.75 | 0 | 0 | 0 |
March 21, 2025 | 2.01 | 2.80 | 2.29 | 0 | 1 | 0 | 140.00 | 19.10 | 20.90 | 22.75 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.50 | 0.49 | 0 | 0 | 0 | 160.00 | 38.95 | 41.30 | 42.75 | 0 | 0 | 0 |