Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $86.32 as of 9/16/2024 3:31:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.40 | 34.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 25.60 | 29.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 65.00 | 20.50 | 24.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 70.00 | 15.50 | 19.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 72.50 | 13.00 | 17.00 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.57 | 1.00 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 75.00 | 10.60 | 14.80 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.99 | 0.01 | -0.01 | 8/28/2024 | 9/16/2024 2:59:03 PM EST |
| 77.50 | 8.80 | 11.90 | 7.00 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.96 | 0.01 | -0.01 | 9/9/2024 | 9/16/2024 2:59:03 PM EST |
| 80.00 | 6.40 | 10.00 | 4.60 | 0.00 | 0.00% | 0 | 72 | 0.25 | 0.91 | 0.03 | -0.02 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 82.50 | 5.50 | 5.70 | 4.79 | -0.41 | -7.89% | 3 | 141 | 0.23 | 0.82 | 0.05 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 85.00 | 3.60 | 3.80 | 3.10 | -0.50 | -13.89% | 20 | 128 | 0.21 | 0.69 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 87.50 | 2.05 | 2.20 | 1.77 | +0.06 | +3.51% | 5 | 598 | 0.21 | 0.51 | 0.08 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 90.00 | 0.95 | 1.10 | 1.00 | +0.04 | +4.17% | 3 | 70 | 0.19 | 0.32 | 0.07 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 95.00 | 0.10 | 0.25 | % | 0 | 0 | 0.18 | 0.07 | 0.03 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 105.00 | 0.00 | 2.00 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/16/2024 2:59:03 PM EST |
| 72.50 | 0.05 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.00 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 75.00 | 0.05 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 116 | 0.32 | -0.01 | 0.01 | -0.01 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 77.50 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 290 | 0.27 | -0.04 | 0.01 | -0.01 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 80.00 | 0.25 | 0.35 | 0.39 | -0.01 | -2.50% | 55 | 26 | 0.24 | -0.09 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 82.50 | 0.55 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.18 | 0.05 | -0.03 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 85.00 | 1.05 | 1.20 | 1.50 | -0.25 | -14.29% | 1 | 8 | 0.22 | -0.31 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 87.50 | 2.00 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.49 | 0.08 | -0.04 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 90.00 | 3.40 | 3.60 | 3.79 | -3.37 | -47.07% | 1 | 94 | 0.20 | -0.68 | 0.07 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 95.00 | 5.80 | 9.80 | % | 0 | 0 | 0.25 | -0.93 | 0.03 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 100.00 | 10.60 | 14.60 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 105.00 | 15.90 | 19.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 110.00 | 20.90 | 24.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 115.00 | 25.90 | 29.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |