CP – Canadian Pacific Kansas City Limited
Last update: August 16, 2024 at 5:43 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 108.610
- Ask price: 109.750
- 30-day historical volatility: 23.07%
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: 10,691
Volume: 0
|
Open interest: 4,445
Volume: 0
|
||||||||||||
August 16, 2024 | 0 | 0 | 17.30 | 0 | 2 | 0 | 92.00 | 0 | 0 | 0.32 | 0 | 1 | 0 |
August 16, 2024 | 0 | 0 | 13.30 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.32 | 0 | 6 | 0 |
August 16, 2024 | 0 | 0 | 11.30 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.31 | 0 | 26 | 0 |
August 16, 2024 | 0 | 0 | 9.30 | 0 | 15 | 0 | 100.00 | 0 | 0 | 0.35 | 0 | 447 | 0 |
August 16, 2024 | 0 | 0 | 4.45 | 0 | 32 | 0 | 105.00 | 0 | 0 | 0.27 | 0 | 2,269 | 0 |
August 16, 2024 | 0 | 0 | 0.45 | 0 | 328 | 0 | 110.00 | 0 | 0 | 1.47 | 0 | 136 | 0 |
August 16, 2024 | 0 | 0 | 0.25 | 0 | 78 | 0 | 111.00 | 0 | 0 | 2.20 | 0 | 30 | 0 |
August 16, 2024 | 0 | 0 | 0.21 | 0 | 77 | 0 | 112.00 | 0 | 0 | 3.35 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 0.21 | 0 | 2 | 0 | 113.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.50 | 0 | 755 | 0 | 114.00 | 0 | 0 | 5.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.50 | 0 | 2,283 | 0 | 115.00 | 0 | 0 | 6.20 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 0.50 | 0 | 160 | 0 | 116.00 | 0 | 0 | 7.20 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0.99 | 0.16 | 0 | 80 | 0 | 118.00 | 0 | 0 | 9.20 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 0.34 | 0 | 1,180 | 0 | 120.00 | 0 | 0 | 11.20 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 0.34 | 0 | 31 | 0 | 122.00 | 0 | 0 | 13.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.20 | 0 | 37 | 0 | 124.00 | 0 | 0 | 15.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.34 | 0 | 47 | 0 | 125.00 | 0 | 0 | 16.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.34 | 0 | 0 | 0 | 126.00 | 0 | 0 | 17.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.32 | 0 | 35 | 0 | 130.00 | 0 | 0 | 21.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.32 | 0 | 5 | 0 | 135.00 | 0 | 0 | 26.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.32 | 0 | 0 | 0 | 140.00 | 0 | 0 | 31.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.32 | 0 | 0 | 0 | 150.00 | 0 | 0 | 41.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 29.85 | 0 | 15 | 0 | 80.00 | 0 | 0 | 0.40 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 24.85 | 0 | 0 | 0 | 85.00 | 0 | 0 | 0.40 | 0 | 19 | 0 |
September 20, 2024 | 0 | 0 | 20.05 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.43 | 0 | 71 | 0 |
September 20, 2024 | 0 | 0 | 18.10 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.44 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 15.20 | 0 | 10 | 0 | 95.00 | 0 | 0 | 0.50 | 0 | 35 | 0 |
September 20, 2024 | 0 | 0 | 14.25 | 0 | 0 | 0 | 96.00 | 0 | 0.71 | 0.44 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 12.35 | 0 | 0 | 0 | 98.00 | 0 | 0.36 | 0.36 | 0 | 83 | 0 |
September 20, 2024 | 0 | 0 | 10.15 | 0 | 134 | 0 | 100.00 | 0 | 1.45 | 0.61 | 0 | 146 | 0 |
September 20, 2024 | 0 | 0 | 5.85 | 0 | 125 | 0 | 105.00 | 0 | 0 | 1.49 | 0 | 52 | 0 |
September 20, 2024 | 0 | 0 | 2.67 | 0 | 279 | 0 | 110.00 | 0 | 0 | 3.35 | 0 | 21 | 0 |
September 20, 2024 | 0 | 0 | 1.90 | 0 | 87 | 0 | 112.00 | 0 | 0 | 4.30 | 0 | 30 | 0 |
September 20, 2024 | 0 | 0 | 1.14 | 0 | 1,164 | 0 | 114.00 | 0 | 0 | 5.85 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.90 | 0 | 337 | 0 | 115.00 | 0 | 0 | 6.55 | 0 | 4 | 0 |
September 20, 2024 | 0 | 0 | 0.72 | 0 | 95 | 0 | 116.00 | 0 | 0 | 7.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.45 | 0 | 8 | 0 | 118.00 | 0 | 0 | 9.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 1.00 | 0.38 | 0 | 587 | 0 | 120.00 | 0 | 0 | 11.55 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 0.41 | 0 | 85 | 0 | 125.00 | 0 | 0 | 16.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.30 | 0 | 16 | 0 | 130.00 | 0 | 0 | 21.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.39 | 0 | 6 | 0 | 135.00 | 0 | 0 | 26.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.39 | 0 | 0 | 0 | 140.00 | 0 | 0 | 31.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.39 | 0 | 0 | 0 | 150.00 | 0 | 0 | 41.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.39 | 0 | 0 | 0 | 160.00 | 0 | 0 | 51.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 18.50 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 14.80 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.71 | 0 | 11 | 0 |
October 18, 2024 | 0 | 0 | 13.10 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.87 | 0 | 33 | 0 |
October 18, 2024 | 0 | 0 | 10.90 | 0 | 12 | 0 | 100.00 | 0 | 0 | 1.07 | 0 | 40 | 0 |
October 18, 2024 | 0 | 0 | 6.95 | 0 | 35 | 0 | 105.00 | 0 | 0 | 2.16 | 0 | 75 | 0 |
October 18, 2024 | 0 | 0 | 3.60 | 0 | 36 | 0 | 110.00 | 0 | 0 | 4.00 | 0 | 87 | 0 |
October 18, 2024 | 0 | 2.00 | 1.63 | 0 | 76 | 0 | 115.00 | 0 | 0 | 7.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.60 | 0 | 110 | 0 | 120.00 | 0 | 0 | 11.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.50 | 0 | 75 | 0 | 125.00 | 0 | 0 | 16.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.41 | 0 | 0 | 0 | 130.00 | 0 | 0 | 21.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.40 | 0 | 0 | 0 | 135.00 | 0 | 0 | 26.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.39 | 0 | 0 | 0 | 140.00 | 0 | 0 | 31.75 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 19.20 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.71 | 0 | 5 | 0 |
November 15, 2024 | 0 | 0 | 15.55 | 0 | 4 | 0 | 96.00 | 0 | 0 | 1.01 | 0 | 5 | 0 |
November 15, 2024 | 0 | 0 | 13.85 | 0 | 2 | 0 | 98.00 | 0 | 0 | 1.23 | 0 | 21 | 0 |
November 15, 2024 | 0 | 0 | 12.10 | 0 | 7 | 0 | 100.00 | 0 | 0 | 1.60 | 0 | 50 | 0 |
November 15, 2024 | 0 | 0 | 7.75 | 0 | 30 | 0 | 105.00 | 0 | 0 | 2.90 | 0 | 51 | 0 |
November 15, 2024 | 0 | 0 | 4.70 | 0 | 101 | 0 | 110.00 | 0 | 0 | 4.75 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 2.52 | 0 | 102 | 0 | 115.00 | 0 | 0 | 7.65 | 0 | 0 | 0 |
November 15, 2024 | 0.35 | 0 | 1.20 | 0 | 40 | 0 | 120.00 | 0 | 0 | 11.70 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.60 | 0 | 47 | 0 | 125.00 | 0 | 0 | 17.00 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.42 | 0 | 4 | 0 | 130.00 | 0 | 0 | 22.00 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 32.35 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 31.45 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.59 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 21.45 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.83 | 0 | 47 | 0 |
December 20, 2024 | 0 | 0 | 19.65 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.97 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 17.00 | 0 | 173 | 0 | 95.00 | 0 | 2.50 | 1.24 | 0 | 39 | 0 |
December 20, 2024 | 0 | 0 | 16.10 | 0 | 0 | 0 | 96.00 | 0 | 0 | 1.36 | 0 | 13 | 0 |
December 20, 2024 | 0 | 0 | 14.40 | 0 | 2 | 0 | 98.00 | 0 | 0 | 1.63 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 13.00 | 0 | 58 | 0 | 100.00 | 0 | 0 | 1.99 | 0 | 33 | 0 |
December 20, 2024 | 0 | 0 | 8.75 | 0 | 0 | 0 | 105.00 | 0 | 0 | 3.30 | 0 | 49 | 0 |
December 20, 2024 | 0 | 0 | 5.65 | 0 | 136 | 0 | 110.00 | 0 | 0 | 5.30 | 0 | 123 | 0 |
December 20, 2024 | 0 | 0 | 3.35 | 0 | 564 | 0 | 115.00 | 0 | 0 | 8.20 | 0 | 31 | 0 |
December 20, 2024 | 0 | 0 | 1.79 | 0 | 195 | 0 | 120.00 | 0 | 0 | 11.70 | 0 | 31 | 0 |
December 20, 2024 | 0 | 0 | 0.90 | 0 | 83 | 0 | 125.00 | 0 | 0 | 16.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 1.60 | 0.61 | 0 | 234 | 0 | 130.00 | 0 | 0 | 21.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.50 | 0 | 14 | 0 | 140.00 | 0 | 0 | 31.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.49 | 0 | 30 | 0 | 160.00 | 0 | 0 | 51.90 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 20.00 | 0 | 0 | 0 | 92.00 | 0 | 0 | 1.16 | 0 | 5 | 0 |
January 17, 2025 | 0 | 0 | 16.55 | 0 | 0 | 0 | 96.00 | 0 | 0 | 1.69 | 0 | 2 | 0 |
January 17, 2025 | 0 | 0 | 14.75 | 0 | 0 | 0 | 98.00 | 0 | 0 | 2.02 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 13.30 | 0 | 0 | 0 | 100.00 | 0 | 3.50 | 2.44 | 0 | 2 | 0 |
January 17, 2025 | 0 | 0 | 9.20 | 0 | 0 | 0 | 105.00 | 0 | 0 | 3.85 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 6.15 | 0 | 10 | 0 | 110.00 | 0 | 0 | 5.85 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 3.95 | 0 | 7 | 0 | 115.00 | 0 | 0 | 8.50 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 2.10 | 0 | 10 | 0 | 120.00 | 0 | 0 | 11.95 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.20 | 0 | 10 | 0 | 125.00 | 0 | 0 | 16.95 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.70 | 0 | 40 | 0 | 130.00 | 0 | 0 | 21.95 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0.38 | 0 | 0 | 0 | 140.00 | 0 | 0 | 32.00 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 20.65 | 0 | 0 | 0 | 92.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 17.25 | 0 | 0 | 0 | 96.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 15.65 | 0 | 0 | 0 | 98.00 | 0 | 0 | 2.69 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 14.10 | 0 | 0 | 0 | 100.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 10.05 | 0 | 0 | 0 | 105.00 | 0 | 0 | 4.60 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 7.20 | 0 | 0 | 0 | 110.00 | 0 | 0 | 6.20 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 5.00 | 0 | 0 | 0 | 115.00 | 0 | 0 | 8.90 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 2.90 | 0 | 0 | 0 | 120.00 | 0 | 0 | 12.80 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 125.00 | 0 | 0 | 0 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0.90 | 0 | 0 | 0 | 130.00 | 0 | 0 | 21.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 32.35 | 0 | 4 | 0 | 80.00 | 0 | 1.48 | 0.80 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 22.30 | 0 | 3 | 0 | 90.00 | 0 | 0 | 1.40 | 0 | 67 | 0 |
March 21, 2025 | 0 | 0 | 18.40 | 0 | 0 | 0 | 95.00 | 0 | 0 | 2.15 | 0 | 2 | 0 |
March 21, 2025 | 0 | 0 | 14.20 | 0 | 10 | 0 | 100.00 | 0 | 0 | 3.10 | 0 | 38 | 0 |
March 21, 2025 | 0 | 0 | 7.75 | 0 | 186 | 0 | 110.00 | 0 | 0 | 6.75 | 0 | 44 | 0 |
March 21, 2025 | 0 | 0 | 3.70 | 0 | 59 | 0 | 120.00 | 0 | 0 | 12.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.45 | 0 | 11 | 0 | 130.00 | 0 | 0 | 21.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.50 | 0 | 1 | 0 | 140.00 | 0 | 0 | 32.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.50 | 0 | 0 | 0 | 160.00 | 0 | 0 | 52.00 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 23.95 | 0 | 0 | 0 | 90.00 | 0 | 0 | 1.90 | 0 | 16 | 0 |
June 20, 2025 | 0 | 0 | 19.95 | 0 | 0 | 0 | 95.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 15.90 | 0 | 1 | 0 | 100.00 | 0 | 0 | 4.50 | 0 | 50 | 0 |
June 20, 2025 | 0 | 0 | 9.80 | 0 | 3 | 0 | 110.00 | 0 | 0 | 8.15 | 0 | 4 | 0 |
June 20, 2025 | 0 | 0 | 5.45 | 0 | 55 | 0 | 120.00 | 0 | 0 | 13.70 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 2.00 | 0 | 4 | 0 | 130.00 | 0 | 0 | 21.95 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.90 | 0 | 12 | 0 | 140.00 | 0 | 0 | 32.25 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 160.00 | 0 | 0 | 52.25 | 0 | 0 | 0 |