CP – Canadian Pacific Kansas City Limited
Last update: April 19, 2024 at 10:00 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 16.27%
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: 6,136
Volume: 0
|
Open interest: 1,821
Volume: 0
|
||||||||||||
April 19, 2024 | 0 | 0 | 31.30 | 0 | 10 | 0 | 88.00 | 0 | 0 | 0.36 | 0 | 22 | 0 |
April 19, 2024 | 0 | 0 | 29.30 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.36 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 27.30 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.36 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 25.30 | 0 | 8 | 0 | 94.00 | 0 | 0 | 0.36 | 0 | 5 | 0 |
April 19, 2024 | 0 | 0 | 23.25 | 0 | 5 | 0 | 96.00 | 0 | 0 | 0.36 | 0 | 88 | 0 |
April 19, 2024 | 0 | 0 | 21.25 | 0 | 11 | 0 | 98.00 | 0 | 0 | 0.37 | 0 | 58 | 0 |
April 19, 2024 | 0 | 0 | 19.25 | 0 | 4 | 0 | 100.00 | 0 | 0 | 0.37 | 0 | 19 | 0 |
April 19, 2024 | 0 | 0 | 14.35 | 0 | 93 | 0 | 105.00 | 0 | 0 | 0.38 | 0 | 40 | 0 |
April 19, 2024 | 0 | 0 | 9.45 | 0 | 166 | 0 | 110.00 | 0 | 0 | 0.24 | 0 | 41 | 0 |
April 19, 2024 | 0 | 0 | 7.45 | 0 | 5 | 0 | 112.00 | 0 | 0 | 0.24 | 0 | 5 | 0 |
April 19, 2024 | 0 | 0 | 5.35 | 0 | 63 | 0 | 114.00 | 0 | 0 | 0.31 | 0 | 14 | 0 |
April 19, 2024 | 0 | 0 | 4.50 | 0 | 192 | 0 | 115.00 | 0 | 0 | 0.43 | 0 | 110 | 0 |
April 19, 2024 | 0 | 0 | 3.65 | 0 | 71 | 0 | 116.00 | 0 | 0 | 0.61 | 0 | 79 | 0 |
April 19, 2024 | 0 | 0 | 2.83 | 0 | 50 | 0 | 117.00 | 0 | 0 | 0.86 | 0 | 38 | 0 |
April 19, 2024 | 0 | 0 | 2.14 | 0 | 215 | 0 | 118.00 | 0 | 0 | 1.21 | 0 | 44 | 0 |
April 19, 2024 | 0 | 0 | 1.57 | 0 | 52 | 0 | 119.00 | 0 | 0 | 1.65 | 0 | 30 | 0 |
April 19, 2024 | 0 | 0 | 1.08 | 0 | 794 | 0 | 120.00 | 0 | 0 | 2.20 | 0 | 104 | 0 |
April 19, 2024 | 0 | 0 | 0.24 | 0 | 1,327 | 0 | 125.00 | 0 | 0 | 6.85 | 0 | 20 | 0 |
April 19, 2024 | 0 | 0 | 0.36 | 0 | 0 | 0 | 130.00 | 0 | 0 | 11.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.36 | 0 | 0 | 0 | 135.00 | 0 | 0 | 16.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.36 | 0 | 0 | 0 | 140.00 | 0 | 0 | 21.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.36 | 0 | 0 | 0 | 150.00 | 0 | 0 | 31.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 31.45 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0.43 | 0 | 7 | 0 |
May 17, 2024 | 26.40 | 27.10 | 26.30 | 0 | 0 | 0 | 90.00 | 0 | 0.25 | 0.49 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 27.45 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.45 | 0 | 8 | 0 |
May 17, 2024 | 0 | 0 | 25.50 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.45 | 0 | 3 | 0 |
May 17, 2024 | 0 | 0 | 23.60 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.47 | 0 | 43 | 0 |
May 17, 2024 | 0 | 0 | 21.50 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.24 | 0 | 17 | 0 |
May 17, 2024 | 0 | 0 | 19.65 | 0 | 56 | 0 | 100.00 | 0 | 0 | 0.24 | 0 | 33 | 0 |
May 17, 2024 | 0 | 0 | 14.75 | 0 | 192 | 0 | 105.00 | 0 | 0 | 0.25 | 0 | 24 | 0 |
May 17, 2024 | 0 | 0 | 9.90 | 0 | 109 | 0 | 110.00 | 0 | 0 | 0.48 | 0 | 21 | 0 |
May 17, 2024 | 0 | 0 | 8.15 | 0 | 10 | 0 | 112.00 | 0 | 0 | 0.70 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0 | 6.45 | 0 | 3 | 0 | 114.00 | 0 | 0 | 1.03 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 5.70 | 0 | 160 | 0 | 115.00 | 0 | 0 | 1.26 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 4.90 | 0 | 121 | 0 | 116.00 | 0 | 0 | 1.53 | 0 | 32 | 0 |
May 17, 2024 | 0 | 0 | 4.25 | 0 | 1 | 0 | 117.00 | 0 | 0 | 1.86 | 0 | 40 | 0 |
May 17, 2024 | 1.91 | 2.10 | 1.76 | 0 | 305 | 0 | 118.00 | 3.15 | 3.40 | 3.90 | 0 | 61 | 0 |
May 17, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 119.00 | 0 | 0 | 2.68 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 2.48 | 0 | 184 | 0 | 120.00 | 0 | 0 | 3.20 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0 | 0.70 | 0 | 80 | 0 | 125.00 | 0 | 0 | 6.70 | 0 | 12 | 0 |
May 17, 2024 | 0 | 0 | 0.24 | 0 | 16 | 0 | 130.00 | 0 | 0 | 11.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.25 | 0.49 | 0 | 1 | 0 | 135.00 | 18.30 | 19.10 | 20.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.41 | 0 | 0 | 0 | 140.00 | 0 | 0 | 21.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.41 | 0 | 0 | 0 | 150.00 | 0 | 0 | 31.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 39.60 | 0 | 4 | 0 | 80.00 | 0 | 0 | 0.49 | 0 | 59 | 0 |
June 21, 2024 | 0 | 0 | 34.65 | 0 | 0 | 0 | 85.00 | 0 | 0 | 0.49 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0 | 29.75 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.49 | 0 | 75 | 0 |
June 21, 2024 | 0 | 0 | 27.90 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.49 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 25.95 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.24 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 24.95 | 0 | 12 | 0 | 95.00 | 0 | 0 | 0.24 | 0 | 31 | 0 |
June 21, 2024 | 0 | 0 | 23.95 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 22.00 | 0 | 0 | 0 | 98.00 | 0.11 | 0.21 | 0.27 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 20.15 | 0 | 24 | 0 | 100.00 | 0 | 0 | 0.25 | 0 | 89 | 0 |
June 21, 2024 | 0 | 0 | 15.35 | 0 | 102 | 0 | 105.00 | 0 | 0 | 0.38 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0 | 10.65 | 0 | 103 | 0 | 110.00 | 0 | 0 | 0.78 | 0 | 41 | 0 |
June 21, 2024 | 0 | 0 | 8.95 | 0 | 6 | 0 | 112.00 | 0 | 0 | 1.07 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 7.30 | 0 | 24 | 0 | 114.00 | 0 | 0 | 1.47 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 6.55 | 0 | 103 | 0 | 115.00 | 0 | 0 | 1.72 | 0 | 1 | 0 |
June 21, 2024 | 0 | 0 | 5.80 | 0 | 21 | 0 | 116.00 | 0 | 0 | 2.02 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 4.55 | 0 | 55 | 0 | 118.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 3.40 | 0 | 215 | 0 | 120.00 | 0 | 0 | 3.70 | 0 | 9 | 0 |
June 21, 2024 | 0 | 0 | 1.33 | 0 | 48 | 0 | 125.00 | 0 | 0 | 6.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.39 | 0 | 87 | 0 | 130.00 | 0 | 0 | 11.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.24 | 0 | 3 | 0 | 135.00 | 0 | 0 | 16.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.49 | 0 | 10 | 0 | 140.00 | 0 | 0 | 21.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 150.00 | 0 | 0 | 31.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 28.65 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 26.75 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 24.80 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.25 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 22.90 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.25 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 20.90 | 0 | 1 | 0 | 100.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 16.40 | 0 | 0 | 0 | 105.00 | 0 | 0 | 0.55 | 0 | 46 | 0 |
July 19, 2024 | 0 | 0 | 11.15 | 0 | 12 | 0 | 110.00 | 0 | 0 | 1.07 | 0 | 20 | 0 |
July 19, 2024 | 0 | 0 | 7.20 | 0 | 46 | 0 | 115.00 | 0 | 0 | 2.12 | 0 | 12 | 0 |
July 19, 2024 | 0 | 0 | 4.05 | 0 | 39 | 0 | 120.00 | 0 | 0 | 4.10 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 1.86 | 0 | 23 | 0 | 125.00 | 0 | 0 | 7.15 | 0 | 0 | 0 |
July 19, 2024 | 126.00 | 9.70 | 10.15 | 11.00 | 0 | 0 | 0 | ||||||
July 19, 2024 | 0 | 0 | 0.69 | 0 | 4 | 0 | 130.00 | 0 | 0 | 12.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.25 | 0 | 0 | 0 | 135.00 | 0 | 0 | 17.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 140.00 | 0 | 0 | 22.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 150.00 | 0 | 0 | 32.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 25.35 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.31 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 23.45 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.38 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 21.55 | 0 | 6 | 0 | 100.00 | 0 | 0 | 0.47 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 16.15 | 0 | 0 | 0 | 105.00 | 0 | 0 | 0.81 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 11.85 | 0 | 0 | 0 | 110.00 | 0 | 0 | 1.44 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 8.00 | 0 | 9 | 0 | 115.00 | 0 | 0 | 2.61 | 0 | 0 | 0 |
August 16, 2024 | 5.65 | 5.95 | 5.55 | 0 | 0 | 0 | 116.00 | 3.90 | 4.20 | 4.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.90 | 0 | 14 | 0 | 120.00 | 0 | 0 | 4.60 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 2.63 | 0 | 13 | 0 | 125.00 | 0 | 0 | 7.50 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 1.20 | 0 | 10 | 0 | 130.00 | 0 | 0 | 12.25 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.48 | 0 | 5 | 0 | 135.00 | 0 | 0 | 17.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 140.00 | 0 | 0 | 22.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 150.00 | 0 | 0 | 32.20 | 0 | 0 | 0 |
September 20, 2024 | 37.10 | 38.70 | 38.25 | 0 | 10 | 0 | 80.00 | 0.03 | 0.24 | 0.24 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 36.55 | 0 | 0 | 0 | 85.00 | 0 | 0 | 0.24 | 0 | 19 | 0 |
September 20, 2024 | 0 | 0 | 31.65 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.25 | 0 | 69 | 0 |
September 20, 2024 | 0 | 0 | 26.90 | 0 | 10 | 0 | 95.00 | 0 | 0 | 0.38 | 0 | 15 | 0 |
September 20, 2024 | 0 | 0 | 22.05 | 0 | 125 | 0 | 100.00 | 0 | 0 | 0.61 | 0 | 62 | 0 |
September 20, 2024 | 0 | 0 | 16.80 | 0 | 0 | 0 | 105.00 | 0 | 0 | 1.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 12.60 | 0 | 168 | 0 | 110.00 | 0 | 0 | 1.74 | 0 | 9 | 0 |
September 20, 2024 | 0 | 0 | 8.85 | 0 | 0 | 0 | 115.00 | 0 | 0 | 2.97 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.75 | 0 | 55 | 0 | 120.00 | 0 | 0 | 4.95 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 3.35 | 0 | 7 | 0 | 125.00 | 0 | 0 | 7.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.69 | 0 | 16 | 0 | 130.00 | 0 | 0 | 12.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.76 | 0 | 1 | 0 | 135.00 | 0 | 0 | 17.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.34 | 0 | 0 | 0 | 140.00 | 0 | 0 | 22.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 150.00 | 0 | 0 | 32.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 160.00 | 0 | 0 | 42.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 100.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 105.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 110.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 115.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 125.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 130.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 135.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 42.30 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.48 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 32.95 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.58 | 0 | 14 | 0 |
December 20, 2024 | 0 | 0 | 28.20 | 0 | 3 | 0 | 95.00 | 0 | 0 | 0.68 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 23.75 | 0 | 2 | 0 | 100.00 | 0 | 0 | 0.99 | 0 | 6 | 0 |
December 20, 2024 | 0 | 0 | 14.35 | 0 | 71 | 0 | 110.00 | 0 | 0 | 2.65 | 0 | 23 | 0 |
December 20, 2024 | 0 | 0 | 10.65 | 0 | 153 | 0 | 115.00 | 0 | 0 | 4.05 | 0 | 7 | 0 |
December 20, 2024 | 0 | 0 | 7.75 | 0 | 71 | 0 | 120.00 | 0 | 0 | 6.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.35 | 0 | 81 | 0 | 130.00 | 0 | 0 | 12.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.09 | 0 | 6 | 0 | 140.00 | 0 | 0 | 22.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.49 | 0 | 30 | 0 | 160.00 | 0 | 0 | 42.30 | 0 | 0 | 0 |
March 21, 2025 | 29.15 | 31.25 | 30.75 | 0 | 0 | 0 | 90.00 | 0.61 | 1.09 | 1.09 | 0 | 4 | 0 |
March 21, 2025 | 0 | 0 | 24.90 | 0 | 0 | 0 | 100.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 16.25 | 0 | 5 | 0 | 110.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 9.30 | 0 | 2 | 0 | 120.00 | 0 | 0 | 6.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.70 | 0 | 2 | 0 | 130.00 | 0 | 0 | 12.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.90 | 0 | 1 | 0 | 140.00 | 0 | 0 | 22.45 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.48 | 0 | 0 | 0 | 160.00 | 0 | 0 | 42.60 | 0 | 0 | 0 |