CP – Canadian Pacific Kansas City Limited
Last update: September 7, 2025 at 7:04 a.m. (Real-time)
- Last price: 106.170
- Net change: 0.030
- Bid price: 105.960
- Ask price: 106.550
- 30-day historical volatility: 22.88%
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: 7,596
Volume: 284
|
Open interest: 1,772
Volume: 290
|
||||||||||||
November 14, 2025 (Weekly) | 3.55 | 4.10 | 4.10 | 0 | 0 | 0 | 106.00 | 2.98 | 3.65 | 3.65 | 0 | 0 | 0 |
November 14, 2025 (Weekly) | 3.05 | 3.55 | 3.55 | 0.05 | 10 | 1 | 107.00 | 3.45 | 4.05 | 4.05 | 0 | 0 | 0 |
November 14, 2025 (Weekly) | 2.53 | 3.10 | 3.10 | 0 | 2 | 0 | 108.00 | 3.90 | 4.55 | 4.55 | 0 | 0 | 0 |
November 14, 2025 (Weekly) | 2.10 | 2.60 | 2.60 | 0 | 1 | 0 | 109.00 | 4.50 | 5.10 | 5.10 | 0 | 0 | 0 |
September 19, 2025 | 25.80 | 26.50 | 26.50 | 0 | 5 | 0 | 80.00 | 0 | 0.27 | 0.27 | 0 | 32 | 0 |
September 19, 2025 | 17.80 | 18.55 | 18.55 | 0 | 0 | 0 | 88.00 | 0 | 0.27 | 0.27 | 0 | 5 | 0 |
September 19, 2025 | 15.80 | 16.55 | 16.55 | 1.00 | 7 | 1 | 90.00 | 0.05 | 0.27 | 0.27 | 0 | 74 | 0 |
September 19, 2025 | 13.85 | 14.55 | 14.55 | 0 | 0 | 0 | 92.00 | 0 | 0.28 | 0.28 | 0 | 42 | 0 |
September 19, 2025 | 11.80 | 12.55 | 12.55 | 0 | 0 | 0 | 94.00 | 0 | 0.27 | 0.27 | 0 | 23 | 0 |
September 19, 2025 | 10.85 | 11.55 | 11.55 | 0 | 12 | 0 | 95.00 | 0 | 0.29 | 0.29 | 0 | 36 | 0 |
September 19, 2025 | 10.10 | 10.60 | 10.60 | 0 | 1 | 0 | 96.00 | 0.01 | 0.29 | 0.29 | 0 | 6 | 0 |
September 19, 2025 | 8.05 | 8.60 | 8.55 | 0 | 1 | 0 | 98.00 | 0.02 | 0.24 | 0.24 | -0.07 | 89 | 1 |
September 19, 2025 | 6.20 | 6.70 | 6.70 | 0 | 17 | 0 | 100.00 | 0.12 | 0.32 | 0.32 | -0.11 | 82 | 2 |
September 19, 2025 | 2.13 | 2.49 | 2.49 | 0.28 | 2,397 | 2 | 105.00 | 0.82 | 1.14 | 1.14 | 0 | 129 | 0 |
September 19, 2025 | 1.50 | 1.79 | 1.79 | 0 | 1 | 0 | 106.00 | 1.19 | 1.62 | 1.62 | 0 | 60 | 0 |
September 19, 2025 | 0.94 | 1.28 | 1.28 | -0.15 | 84 | 5 | 107.00 | 1.69 | 1.90 | 1.90 | 0 | 12 | 0 |
September 19, 2025 | 0.52 | 0.89 | 0.89 | 0 | 67 | 0 | 108.00 | 2.14 | 2.50 | 2.50 | 0 | 0 | 0 |
September 19, 2025 | 0.24 | 0.57 | 0.57 | 0 | 65 | 0 | 109.00 | 2.80 | 3.35 | 3.35 | 0 | 0 | 0 |
September 19, 2025 | 0.03 | 0.34 | 0.34 | -0.21 | 1,741 | 1 | 110.00 | 3.55 | 4.25 | 4.25 | 0 | 23 | 0 |
September 19, 2025 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 | 112.00 | 5.50 | 6.20 | 6.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.29 | 0.29 | 0 | 21 | 0 | 114.00 | 7.30 | 8.20 | 8.20 | 0 | 0 | 0 |
September 19, 2025 | 0.04 | 0.28 | 0.28 | 0 | 185 | 0 | 115.00 | 8.30 | 9.20 | 9.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 116.00 | 9.30 | 10.20 | 10.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.26 | 0.26 | 0 | 0 | 0 | 118.00 | 11.10 | 12.20 | 12.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.26 | 0.26 | 0 | 282 | 0 | 120.00 | 13.10 | 14.20 | 14.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.27 | 0.27 | 0 | 95 | 0 | 125.00 | 18.10 | 19.20 | 19.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.27 | 0.27 | 0 | 7 | 0 | 130.00 | 23.10 | 24.20 | 24.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.27 | 0.27 | 0 | 26 | 0 | 140.00 | 33.10 | 34.20 | 34.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 160.00 | 53.10 | 54.20 | 54.20 | 0 | 0 | 0 |
October 17, 2025 | 14.00 | 14.75 | 14.85 | 0 | 5 | 0 | 92.00 | 0.07 | 0.35 | 0.35 | 0 | 27 | 0 |
October 17, 2025 | 12.10 | 12.85 | 12.95 | 0 | 1 | 0 | 94.00 | 0.14 | 0.44 | 0.44 | 0 | 1 | 0 |
October 17, 2025 | 10.40 | 11.00 | 11.00 | -0.05 | 20 | 20 | 96.00 | 0.25 | 0.50 | 0.50 | 0 | 27 | 0 |
October 17, 2025 | 8.60 | 9.10 | 9.10 | 0 | 0 | 0 | 98.00 | 0.44 | 0.76 | 0.76 | -0.10 | 4 | 30 |
October 17, 2025 | 6.85 | 7.55 | 7.55 | 0.10 | 13 | 60 | 100.00 | 0.69 | 1.08 | 1.08 | 0.04 | 52 | 75 |
October 17, 2025 | 3.20 | 3.60 | 3.60 | 0 | 390 | 0 | 105.00 | 1.93 | 2.19 | 2.19 | -0.12 | 122 | 40 |
October 17, 2025 | 2.55 | 3.00 | 3.00 | -0.20 | 8 | 60 | 106.00 | 2.17 | 2.61 | 2.61 | -0.14 | 0 | 80 |
October 17, 2025 | 2.05 | 2.40 | 2.40 | 0.10 | 2 | 4 | 107.00 | 2.60 | 3.05 | 3.05 | 0 | 0 | 0 |
October 17, 2025 | 1.56 | 1.89 | 1.89 | 0 | 5 | 0 | 108.00 | 3.10 | 3.70 | 3.70 | 0 | 0 | 0 |
October 17, 2025 | 1.11 | 1.50 | 1.50 | 0 | 2 | 0 | 109.00 | 3.70 | 4.25 | 4.25 | 0 | 0 | 0 |
October 17, 2025 | 0.80 | 1.13 | 1.13 | 0.15 | 119 | 78 | 110.00 | 4.35 | 4.95 | 4.95 | -0.25 | 20 | 60 |
October 17, 2025 | 0.29 | 0.60 | 0.60 | 0 | 0 | 6 | 112.00 | 5.75 | 6.45 | 6.45 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.49 | 0.49 | 0 | 158 | 0 | 115.00 | 8.45 | 9.35 | 9.35 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.33 | 0.33 | 0 | 524 | 0 | 120.00 | 13.20 | 14.25 | 14.25 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.31 | 0.31 | 0 | 27 | 0 | 125.00 | 18.10 | 19.25 | 19.25 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.31 | 0.31 | 0 | 9 | 0 | 130.00 | 23.15 | 24.25 | 24.25 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 140.00 | 33.15 | 34.20 | 34.20 | 0 | 0 | 0 |
November 21, 2025 | 14.30 | 15.35 | 15.35 | 0 | 0 | 0 | 92.00 | 0.36 | 0.69 | 0.69 | 0 | 19 | 0 |
November 21, 2025 | 12.55 | 13.60 | 13.60 | 0 | 0 | 0 | 94.00 | 0.45 | 0.89 | 0.89 | 0 | 8 | 0 |
November 21, 2025 | 10.90 | 11.80 | 11.90 | 0 | 1 | 0 | 96.00 | 0.68 | 1.09 | 1.09 | 0 | 113 | 0 |
November 21, 2025 | 9.40 | 10.10 | 10.10 | 0 | 5 | 0 | 98.00 | 0.97 | 1.40 | 1.40 | 0 | 13 | 0 |
November 21, 2025 | 7.90 | 8.35 | 8.35 | 0 | 2 | 0 | 100.00 | 1.34 | 1.65 | 1.65 | 0 | 8 | 0 |
November 21, 2025 | 4.30 | 4.85 | 4.85 | 0 | 6 | 0 | 105.00 | 2.70 | 3.20 | 3.20 | 0 | 34 | 0 |
November 21, 2025 | 1.88 | 2.28 | 2.28 | -0.38 | 93 | 10 | 110.00 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
November 21, 2025 | 1.18 | 1.57 | 1.57 | 0 | 2 | 0 | 112.00 | 6.40 | 7.10 | 7.10 | 0 | 0 | 0 |
November 21, 2025 | 0.43 | 0.82 | 0.82 | 0 | 68 | 0 | 115.00 | 8.75 | 9.65 | 9.65 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.32 | 0.32 | 0 | 18 | 0 | 120.00 | 12.95 | 14.65 | 14.65 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.49 | 0.49 | 0 | 19 | 0 | 125.00 | 17.90 | 19.55 | 19.55 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 22.40 | 25.05 | 25.05 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 32.40 | 35.00 | 35.00 | 0 | 0 | 0 |
December 19, 2025 | 26.15 | 27.15 | 27.25 | 0 | 4 | 0 | 80.00 | 0.01 | 0.49 | 0.49 | 0 | 62 | 0 |
December 19, 2025 | 21.35 | 22.25 | 22.25 | 0 | 10 | 0 | 85.00 | 0.06 | 0.45 | 0.45 | 0 | 6 | 0 |
December 19, 2025 | 16.75 | 17.60 | 17.60 | 0 | 102 | 0 | 90.00 | 0.34 | 0.73 | 0.73 | 0 | 94 | 0 |
December 19, 2025 | 14.95 | 15.85 | 15.85 | 0 | 0 | 0 | 92.00 | 0.51 | 0.89 | 0.89 | 0 | 21 | 0 |
December 19, 2025 | 13.10 | 14.10 | 14.20 | 0 | 0 | 0 | 94.00 | 0.71 | 1.10 | 1.10 | 0 | 0 | 0 |
December 19, 2025 | 12.15 | 13.25 | 13.25 | 0 | 1 | 0 | 95.00 | 0.85 | 1.29 | 1.29 | 0 | 30 | 0 |
December 19, 2025 | 11.45 | 12.40 | 12.40 | 0 | 0 | 0 | 96.00 | 1.02 | 1.40 | 1.40 | 0 | 4 | 0 |
December 19, 2025 | 10.00 | 10.75 | 10.75 | 0 | 0 | 0 | 98.00 | 1.33 | 1.81 | 1.81 | 0 | 2 | 0 |
December 19, 2025 | 8.40 | 9.15 | 9.25 | 0 | 10 | 0 | 100.00 | 1.78 | 2.20 | 2.20 | 0 | 34 | 0 |
December 19, 2025 | 5.05 | 5.60 | 5.60 | 0 | 5 | 0 | 105.00 | 3.15 | 3.75 | 3.75 | 0 | 7 | 0 |
December 19, 2025 | 2.46 | 2.98 | 2.98 | 0 | 147 | 0 | 110.00 | 5.45 | 6.15 | 6.15 | 0 | 10 | 0 |
December 19, 2025 | 0.91 | 1.31 | 1.31 | -0.01 | 300 | 14 | 115.00 | 8.95 | 9.75 | 9.75 | 0 | 0 | 0 |
December 19, 2025 | 0.25 | 0.57 | 0.57 | 0 | 102 | 0 | 120.00 | 13.25 | 14.55 | 14.55 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 15 | 0 | 125.00 | 18.05 | 19.45 | 19.45 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 52 | 0 | 130.00 | 22.90 | 24.40 | 24.40 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 14 | 0 | 140.00 | 32.95 | 34.40 | 34.40 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 52.85 | 54.35 | 54.35 | 0 | 0 | 0 |
January 16, 2026 | 15.15 | 16.05 | 16.05 | 0 | 0 | 0 | 92.00 | 0.75 | 1.17 | 1.17 | 0 | 8 | 0 |
January 16, 2026 | 13.25 | 14.25 | 14.25 | 0 | 0 | 0 | 94.00 | 1.03 | 1.39 | 1.39 | 0 | 0 | 0 |
January 16, 2026 | 11.55 | 12.55 | 12.55 | 0 | 0 | 0 | 96.00 | 1.32 | 1.70 | 1.70 | 0 | 1 | 0 |
January 16, 2026 | 10.35 | 11.00 | 11.00 | 0 | 0 | 0 | 98.00 | 1.70 | 2.10 | 2.10 | 0 | 10 | 0 |
January 16, 2026 | 8.80 | 9.50 | 9.50 | 0 | 10 | 0 | 100.00 | 2.22 | 2.61 | 2.61 | 0 | 1 | 0 |
January 16, 2026 | 5.40 | 6.15 | 6.15 | 0 | 0 | 0 | 105.00 | 3.70 | 4.25 | 4.25 | 0 | 50 | 0 |
January 16, 2026 | 2.93 | 3.50 | 3.50 | -0.35 | 7 | 1 | 110.00 | 5.90 | 6.75 | 6.75 | 0 | 0 | 0 |
January 16, 2026 | 1.27 | 1.55 | 1.55 | -0.28 | 53 | 3 | 115.00 | 9.30 | 10.05 | 10.05 | 0 | 0 | 0 |
January 16, 2026 | 0.37 | 0.74 | 0.74 | 0 | 4 | 0 | 120.00 | 13.20 | 14.65 | 14.65 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 125.00 | 18.05 | 19.40 | 19.35 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 22.80 | 24.45 | 24.45 | 0 | 4 | 0 |
February 20, 2026 | 15.80 | 16.75 | 16.75 | 0 | 0 | 0 | 92.00 | 1.11 | 1.59 | 1.59 | 0 | 0 | 0 |
February 20, 2026 | 14.15 | 15.05 | 15.05 | 0 | 0 | 0 | 94.00 | 1.43 | 1.88 | 1.88 | 0 | 1 | 0 |
February 20, 2026 | 12.40 | 13.45 | 13.45 | 0 | 0 | 0 | 96.00 | 1.83 | 2.19 | 2.19 | 0 | 0 | 0 |
February 20, 2026 | 10.95 | 11.90 | 12.00 | 0 | 0 | 0 | 98.00 | 2.11 | 2.75 | 2.75 | 0 | 0 | 0 |
February 20, 2026 | 9.70 | 10.30 | 10.30 | 0 | 0 | 0 | 100.00 | 2.60 | 3.20 | 3.20 | 0 | 0 | 0 |
February 20, 2026 | 6.40 | 7.05 | 7.05 | 0 | 0 | 0 | 105.00 | 4.40 | 5.00 | 5.00 | 0 | 0 | 0 |
February 20, 2026 | 3.85 | 4.40 | 4.40 | 0 | 1 | 0 | 110.00 | 6.75 | 7.45 | 7.45 | 0 | 0 | 0 |
February 20, 2026 | 1.99 | 2.46 | 2.46 | 0 | 0 | 0 | 115.00 | 9.90 | 10.65 | 10.65 | 0 | 0 | 0 |
February 20, 2026 | 0.80 | 1.24 | 1.24 | 0 | 8 | 0 | 120.00 | 13.65 | 14.55 | 14.55 | 0 | 0 | 0 |
February 20, 2026 | 0.15 | 0.58 | 0.58 | 0 | 0 | 0 | 125.00 | 18.05 | 19.65 | 19.65 | 0 | 0 | 0 |
February 20, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 22.60 | 24.50 | 24.50 | 0 | 0 | 0 |
March 20, 2026 | 26.70 | 27.95 | 27.95 | 0 | 2 | 0 | 80.00 | 0.25 | 0.69 | 0.69 | 0 | 23 | 0 |
March 20, 2026 | 22.10 | 23.35 | 23.35 | 0 | 0 | 0 | 85.00 | 0.59 | 0.85 | 0.85 | 0 | 18 | 0 |
March 20, 2026 | 17.95 | 18.95 | 18.95 | 0 | 3 | 0 | 90.00 | 1.10 | 1.60 | 1.60 | 0 | 18 | 0 |
March 20, 2026 | 13.80 | 14.80 | 14.80 | 0 | 0 | 0 | 95.00 | 1.94 | 2.30 | 2.30 | 0 | 27 | 0 |
March 20, 2026 | 10.25 | 11.05 | 11.05 | 0 | 6 | 0 | 100.00 | 2.92 | 3.65 | 3.65 | -0.65 | 12 | 2 |
March 20, 2026 | 4.35 | 5.00 | 5.00 | 0 | 26 | 2 | 110.00 | 7.10 | 7.85 | 7.85 | 0 | 3 | 0 |
March 20, 2026 | 1.15 | 1.64 | 1.64 | 0 | 40 | 0 | 120.00 | 13.85 | 14.85 | 14.85 | 0 | 0 | 0 |
March 20, 2026 | 0.20 | 0.49 | 0.49 | 0 | 5 | 0 | 130.00 | 22.60 | 24.55 | 24.55 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.49 | 0.49 | 0 | 1 | 0 | 140.00 | 32.55 | 34.50 | 34.50 | 0 | 0 | 0 |
June 19, 2026 | 27.35 | 29.10 | 29.10 | 0 | 2 | 0 | 80.00 | 0.29 | 1.20 | 1.20 | 0 | 4 | 0 |
June 19, 2026 | 18.80 | 20.45 | 20.45 | 0 | 7 | 0 | 90.00 | 1.44 | 2.95 | 2.95 | 0 | 39 | 0 |
June 19, 2026 | 14.90 | 16.55 | 16.55 | 0 | 0 | 0 | 95.00 | 2.42 | 3.90 | 3.90 | 0 | 109 | 0 |
June 19, 2026 | 12.00 | 12.95 | 12.95 | 0 | 61 | 0 | 100.00 | 4.00 | 4.80 | 4.80 | 0 | 112 | 0 |
June 19, 2026 | 5.85 | 6.85 | 6.85 | 0 | 30 | 0 | 110.00 | 8.00 | 9.20 | 9.20 | 0 | 0 | 0 |
June 19, 2026 | 2.01 | 3.50 | 3.50 | -0.65 | 42 | 16 | 120.00 | 14.30 | 16.00 | 16.00 | 0 | 1 | 0 |
June 19, 2026 | 0.15 | 1.69 | 1.69 | 0 | 2 | 0 | 130.00 | 22.85 | 24.70 | 24.70 | 0 | 0 | 0 |
June 19, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 32.70 | 34.65 | 34.65 | 0 | 0 | 0 |