CP – Canadian Pacific Kansas City Limited
Last update: April 24, 2024 at 9:18 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 121.060
- Ask price: 121.060
- 30-day historical volatility: 15.29%
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: 7,950
Volume: 0
|
Open interest: 3,386
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 32.75 | 0 | 9 | 0 | 88.00 | 0 | 0 | 0.48 | 0 | 7 | 0 |
May 17, 2024 | 0 | 0 | 30.70 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.49 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 28.80 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.49 | 0 | 8 | 0 |
May 17, 2024 | 0 | 0 | 26.75 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.49 | 0 | 3 | 0 |
May 17, 2024 | 0 | 0 | 24.65 | 0 | 0 | 0 | 96.00 | 0 | 0.90 | 0.49 | 0 | 43 | 0 |
May 17, 2024 | 0 | 0 | 22.85 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.48 | 0 | 17 | 0 |
May 17, 2024 | 0 | 0 | 20.75 | 0 | 56 | 0 | 100.00 | 0 | 0 | 0.49 | 0 | 33 | 0 |
May 17, 2024 | 0 | 0 | 15.75 | 0 | 191 | 0 | 105.00 | 0 | 0 | 0.48 | 0 | 24 | 0 |
May 17, 2024 | 0 | 0 | 10.95 | 0 | 109 | 0 | 110.00 | 0 | 0 | 0.49 | 0 | 47 | 0 |
May 17, 2024 | 0 | 0 | 9.05 | 0 | 10 | 0 | 112.00 | 0 | 0 | 0.59 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0 | 7.45 | 0 | 3 | 0 | 114.00 | 0 | 0 | 0.79 | 0 | 4 | 0 |
May 17, 2024 | 0 | 0 | 6.60 | 0 | 202 | 0 | 115.00 | 0 | 0 | 0.99 | 0 | 97 | 0 |
May 17, 2024 | 0 | 0 | 5.70 | 0 | 1,323 | 0 | 116.00 | 0 | 0 | 1.14 | 0 | 1,360 | 0 |
May 17, 2024 | 0 | 0 | 4.95 | 0 | 273 | 0 | 117.00 | 0 | 0 | 1.49 | 0 | 91 | 0 |
May 17, 2024 | 3.40 | 0 | 4.25 | 0 | 624 | 0 | 118.00 | 0 | 0 | 1.79 | 0 | 61 | 0 |
May 17, 2024 | 0 | 0 | 3.60 | 0 | 281 | 0 | 119.00 | 0 | 0 | 2.19 | 0 | 69 | 0 |
May 17, 2024 | 0 | 0 | 3.05 | 0 | 377 | 0 | 120.00 | 0 | 0 | 2.75 | 0 | 65 | 0 |
May 17, 2024 | 0 | 0 | 1.99 | 0 | 1,295 | 0 | 122.00 | 0 | 0 | 3.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.12 | 0 | 91 | 0 | 124.00 | 0 | 0 | 5.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.86 | 0 | 208 | 0 | 125.00 | 0 | 0 | 5.85 | 0 | 0 | 0 |
May 17, 2024 | 0.03 | 0 | 0.39 | 0 | 16 | 0 | 130.00 | 0 | 0 | 10.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 1 | 0 | 135.00 | 0 | 0 | 15.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 20.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 150.00 | 0 | 0 | 30.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 40.90 | 0 | 2 | 0 | 80.00 | 0 | 0 | 0.43 | 0 | 59 | 0 |
June 21, 2024 | 0 | 0 | 35.95 | 0 | 0 | 0 | 85.00 | 0 | 0 | 0.43 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0 | 31.00 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.45 | 0 | 75 | 0 |
June 21, 2024 | 0 | 0 | 28.95 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.45 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 27.05 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.47 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 26.05 | 0 | 12 | 0 | 95.00 | 0 | 0 | 0.21 | 0 | 31 | 0 |
June 21, 2024 | 0 | 0 | 25.05 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 23.15 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.49 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 21.15 | 0 | 24 | 0 | 100.00 | 0 | 0 | 0.49 | 0 | 89 | 0 |
June 21, 2024 | 0 | 0 | 16.50 | 0 | 96 | 0 | 105.00 | 0 | 0.70 | 0.49 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0 | 11.75 | 0 | 102 | 0 | 110.00 | 0 | 0 | 0.89 | 0 | 41 | 0 |
June 21, 2024 | 0 | 0 | 10.00 | 0 | 6 | 0 | 112.00 | 0 | 0 | 1.09 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 8.50 | 0 | 24 | 0 | 114.00 | 0 | 0 | 1.40 | 0 | 22 | 0 |
June 21, 2024 | 0 | 0 | 7.65 | 0 | 115 | 0 | 115.00 | 0 | 0 | 1.69 | 0 | 28 | 0 |
June 21, 2024 | 0 | 0 | 6.95 | 0 | 101 | 0 | 116.00 | 0 | 0 | 1.89 | 0 | 46 | 0 |
June 21, 2024 | 0 | 6.75 | 5.35 | 0 | 275 | 0 | 118.00 | 0 | 0 | 2.67 | 0 | 22 | 0 |
June 21, 2024 | 0 | 0 | 4.80 | 0 | 70 | 0 | 119.00 | 0 | 0 | 3.00 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 4.15 | 0 | 343 | 0 | 120.00 | 0 | 8.00 | 3.40 | 0 | 65 | 0 |
June 21, 2024 | 0 | 0 | 3.10 | 0 | 0 | 0 | 122.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.27 | 0 | 2 | 0 | 124.00 | 0 | 0 | 5.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.85 | 0 | 135 | 0 | 125.00 | 0 | 0 | 6.35 | 0 | 21 | 0 |
June 21, 2024 | 0 | 0 | 0.75 | 0 | 138 | 0 | 130.00 | 0 | 0 | 10.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.40 | 0 | 13 | 0 | 135.00 | 0 | 0 | 15.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.43 | 0 | 10 | 0 | 140.00 | 0 | 0 | 20.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.43 | 0 | 0 | 0 | 150.00 | 0 | 0 | 30.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 29.30 | 0 | 0 | 0 | 92.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 27.35 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 25.40 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 23.50 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 21.55 | 0 | 0 | 0 | 100.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 16.95 | 0 | 0 | 0 | 105.00 | 0 | 0 | 0.69 | 0 | 36 | 0 |
July 19, 2024 | 0 | 0 | 12.55 | 0 | 12 | 0 | 110.00 | 0 | 0 | 1.19 | 0 | 44 | 0 |
July 19, 2024 | 0 | 0 | 8.45 | 0 | 50 | 0 | 115.00 | 0 | 0 | 2.20 | 0 | 133 | 0 |
July 19, 2024 | 0 | 0 | 7.75 | 0 | 0 | 0 | 116.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 6.35 | 0 | 10 | 0 | 118.00 | 0 | 0 | 3.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.05 | 0 | 45 | 0 | 120.00 | 0 | 0 | 4.00 | 0 | 30 | 0 |
July 19, 2024 | 0 | 0 | 3.85 | 0 | 4 | 0 | 122.00 | 0 | 0 | 4.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 124.00 | 0 | 0 | 6.00 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.67 | 0 | 104 | 0 | 125.00 | 0 | 0 | 6.65 | 0 | 6 | 0 |
July 19, 2024 | 0 | 0 | 2.19 | 0 | 0 | 0 | 126.00 | 0 | 0 | 7.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.19 | 0 | 5 | 0 | 130.00 | 0 | 0 | 10.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 135.00 | 0 | 0 | 15.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 140.00 | 0 | 0 | 20.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 150.00 | 0 | 0 | 30.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 26.45 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 24.55 | 0 | 0 | 0 | 98.00 | 0 | 0 | 0.59 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 22.65 | 0 | 5 | 0 | 100.00 | 0 | 0 | 0.69 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 18.00 | 0 | 1 | 0 | 105.00 | 0 | 0 | 0.99 | 0 | 23 | 0 |
August 16, 2024 | 0 | 0 | 13.55 | 0 | 0 | 0 | 110.00 | 0 | 0 | 1.59 | 0 | 61 | 0 |
August 16, 2024 | 0 | 0 | 9.25 | 0 | 9 | 0 | 115.00 | 0 | 0 | 2.76 | 0 | 7 | 0 |
August 16, 2024 | 0 | 0 | 8.55 | 0 | 0 | 0 | 116.00 | 0 | 0 | 3.05 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 7.15 | 0 | 0 | 0 | 118.00 | 0 | 0 | 3.75 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 5.90 | 0 | 75 | 0 | 120.00 | 0 | 0 | 4.50 | 0 | 45 | 0 |
August 16, 2024 | 0 | 0 | 4.80 | 0 | 11 | 0 | 122.00 | 0 | 0 | 5.45 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 3.85 | 0 | 17 | 0 | 124.00 | 0 | 0 | 6.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.45 | 0 | 46 | 0 | 125.00 | 0 | 0 | 7.15 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 126.00 | 0 | 0 | 7.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.79 | 0 | 15 | 0 | 130.00 | 0 | 0 | 10.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.89 | 0 | 5 | 0 | 135.00 | 0 | 0 | 15.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 140.00 | 0 | 0 | 20.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 150.00 | 0 | 0 | 30.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 42.50 | 0 | 10 | 0 | 80.00 | 0 | 0 | 0.49 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 37.60 | 0 | 0 | 0 | 85.00 | 0 | 0 | 0.45 | 0 | 19 | 0 |
September 20, 2024 | 0 | 0 | 32.80 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.49 | 0 | 66 | 0 |
September 20, 2024 | 0 | 0 | 28.05 | 0 | 10 | 0 | 95.00 | 0 | 0 | 0.59 | 0 | 15 | 0 |
September 20, 2024 | 0 | 0 | 27.10 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.69 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 23.35 | 0 | 121 | 0 | 100.00 | 0 | 2.15 | 0.79 | 0 | 62 | 0 |
September 20, 2024 | 0 | 0 | 18.70 | 0 | 0 | 0 | 105.00 | 0 | 0 | 1.19 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 14.50 | 0 | 178 | 0 | 110.00 | 0 | 0 | 1.90 | 0 | 9 | 0 |
September 20, 2024 | 0 | 0 | 10.30 | 0 | 5 | 0 | 115.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 6.95 | 0 | 74 | 0 | 120.00 | 0 | 0 | 5.10 | 0 | 87 | 0 |
September 20, 2024 | 0 | 0 | 4.40 | 0 | 11 | 0 | 125.00 | 0 | 0 | 7.65 | 0 | 8 | 0 |
September 20, 2024 | 0 | 0 | 2.50 | 0 | 16 | 0 | 130.00 | 0 | 0 | 11.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.29 | 0 | 6 | 0 | 135.00 | 0 | 0 | 15.85 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.69 | 0 | 0 | 0 | 140.00 | 0 | 0 | 20.85 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 150.00 | 0 | 0 | 30.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 160.00 | 0 | 0 | 40.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 27.65 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.69 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 23.80 | 0 | 0 | 0 | 100.00 | 0 | 0 | 0.99 | 0 | 5 | 0 |
October 18, 2024 | 0 | 0 | 19.05 | 0 | 0 | 0 | 105.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 14.90 | 0 | 0 | 0 | 110.00 | 0 | 0 | 2.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 10.90 | 0 | 0 | 0 | 115.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 7.70 | 0 | 1 | 0 | 120.00 | 0 | 0 | 5.50 | 0 | 28 | 0 |
October 18, 2024 | 0 | 0 | 4.95 | 0 | 0 | 0 | 125.00 | 0 | 0 | 8.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.10 | 0 | 0 | 0 | 130.00 | 0 | 0 | 11.45 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.70 | 0 | 0 | 0 | 135.00 | 0 | 0 | 16.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.89 | 0 | 0 | 0 | 140.00 | 0 | 0 | 21.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 43.55 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 34.15 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.69 | 0 | 14 | 0 |
December 20, 2024 | 0 | 0 | 29.40 | 0 | 3 | 0 | 95.00 | 0 | 0 | 0.89 | 0 | 23 | 0 |
December 20, 2024 | 0 | 0 | 25.00 | 0 | 2 | 0 | 100.00 | 0 | 0 | 1.29 | 0 | 15 | 0 |
December 20, 2024 | 0 | 0 | 16.30 | 0 | 72 | 0 | 110.00 | 0 | 0 | 3.00 | 0 | 63 | 0 |
December 20, 2024 | 0 | 0 | 12.70 | 0 | 196 | 0 | 115.00 | 0 | 0 | 4.30 | 0 | 11 | 0 |
December 20, 2024 | 0 | 0 | 9.25 | 0 | 109 | 0 | 120.00 | 0 | 0 | 6.40 | 0 | 25 | 0 |
December 20, 2024 | 0 | 0 | 4.40 | 0 | 127 | 0 | 130.00 | 0 | 0 | 11.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.58 | 0 | 6 | 0 | 140.00 | 0 | 0 | 21.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.49 | 0 | 30 | 0 | 160.00 | 0 | 0 | 41.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 35.05 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.90 | 0 | 4 | 0 |
March 21, 2025 | 0 | 0 | 26.50 | 0 | 0 | 0 | 100.00 | 0 | 0 | 1.70 | 0 | 2 | 0 |
March 21, 2025 | 0 | 0 | 18.05 | 0 | 10 | 0 | 110.00 | 0 | 4.30 | 3.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 11.00 | 0 | 9 | 0 | 120.00 | 0 | 0 | 7.20 | 0 | 0 | 0 |
March 21, 2025 | 0 | 6.50 | 6.25 | 0 | 2 | 0 | 130.00 | 0 | 0 | 12.55 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.89 | 0 | 1 | 0 | 140.00 | 0 | 0 | 21.15 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 160.00 | 0 | 0 | 41.35 | 0 | 0 | 0 |