UK markets open in 6 hours 26 minutes
NIKKEI 225
38,265.81 +63.44 (+0.17%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.27 +0.28 (+0.35%) GOLD FUTURES
2,314.90 -7.40 (-0.32%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,081.80 -667.66 (-1.34%)
Canadian Pacific Railway Limited (CP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517C00070000 | 2024-05-01 1:03PM EDT | 70.00 | 7.70 | 9.90 | 13.60 | 0.00 | - | - | 30 | 53.13% |
| CP240517C00075000 | 2024-05-02 1:35PM EDT | 75.00 | 4.60 | 4.90 | 8.70 | 0.00 | - | 23 | 24 | 94.29% |
| CP240517C00077500 | 2024-05-02 12:39PM EDT | 77.50 | 2.32 | 2.90 | 5.20 | 0.00 | - | 5 | 537 | 52.20% |
| CP240517C00080000 | 2024-05-08 11:11AM EDT | 80.00 | 1.93 | 2.00 | 2.25 | -0.22 | -10.23% | 1 | 121 | 24.51% |
| CP240517C00082500 | 2024-05-08 1:42PM EDT | 82.50 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 24 | 89 | 18.65% |
| CP240517C00085000 | 2024-05-06 3:54PM EDT | 85.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 19 | 6,353 | 18.85% |
| CP240517C00087500 | 2024-04-30 1:24PM EDT | 87.50 | 0.19 | 0.00 | 0.05 | +0.10 | +111.11% | 1 | 399 | 24.81% |
| CP240517C00090000 | 2024-04-29 10:50AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 660 | 32.81% |
| CP240517C00092500 | 2024-05-03 3:29PM EDT | 92.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 8 | 462 | 50.68% |
| CP240517C00095000 | 2024-05-07 3:59PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 47.27% |
| CP240517C00097500 | 2024-03-21 1:33PM EDT | 97.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 53.91% |
| CP240517C00100000 | 2024-03-21 1:32PM EDT | 100.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 23 | 55.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517P00060000 | 2024-04-16 2:32PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.03% |
| CP240517P00065000 | 2024-04-30 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 31 | 69.14% |
| CP240517P00070000 | 2024-05-06 1:44PM EDT | 70.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 101.81% |
| CP240517P00075000 | 2024-05-03 9:32AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 100 | 37.40% |
| CP240517P00077500 | 2024-05-07 10:09AM EDT | 77.50 | 0.12 | 0.05 | 0.50 | 0.00 | - | 4 | 1,029 | 38.14% |
| CP240517P00080000 | 2024-05-08 3:54PM EDT | 80.00 | 0.28 | 0.25 | 0.35 | -0.14 | -33.33% | 25 | 1,043 | 19.04% |
| CP240517P00082500 | 2024-05-08 10:34AM EDT | 82.50 | 1.40 | 1.20 | 1.35 | -3.70 | -72.55% | 10 | 149 | 16.99% |
| CP240517P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 8.00 | 1.85 | 5.00 | 0.00 | - | 137 | 581 | 58.45% |
| CP240517P00087500 | 2024-05-01 3:35PM EDT | 87.50 | 10.50 | 4.00 | 7.80 | 0.00 | - | 26 | 8 | 80.62% |
| CP240517P00090000 | 2024-04-16 10:34AM EDT | 90.00 | 5.60 | 6.60 | 9.90 | 0.00 | - | 1 | 4 | 85.30% |
| CP240517P00092500 | 2024-04-24 10:26AM EDT | 92.50 | 6.70 | 9.00 | 12.50 | 0.00 | - | - | 1 | 100.29% |
© 2024 Yahoo. All rights reserved.