Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $82.58 as of 4/25/2024 7:46:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 20.40 | 24.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:56 PM EST | |||
| 65.00 | 15.00 | 17.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:56 PM EST | |||
| 70.00 | 10.00 | 14.00 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:56 PM EST | |||
| 75.00 | 5.30 | 8.70 | % | 0 | 0 | 0.38 | 0.94 | 0.02 | -0.02 | 4/25/2024 3:59:56 PM EST | |||
| 77.50 | 4.80 | 7.10 | 4.50 | -2.60 | -36.62% | 3 | 0 | 0.22 | 0.85 | 0.05 | -0.03 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 80.00 | 2.95 | 3.50 | 2.73 | -0.37 | -11.94% | 1 | 14 | 0.20 | 0.71 | 0.08 | -0.04 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 82.50 | 1.35 | 1.55 | 1.50 | 0.00 | 0.00% | 54 | 39 | 0.19 | 0.49 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 85.00 | 0.50 | 0.60 | 0.54 | -0.06 | -10.00% | 2,588 | 3,859 | 0.19 | 0.26 | 0.08 | -0.03 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 87.50 | 0.10 | 0.20 | 0.20 | -0.05 | -20.00% | 3 | 410 | 0.18 | 0.11 | 0.05 | -0.02 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 90.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 14 | 664 | 0.21 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 92.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 50 | 472 | 0.55 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 235 | 0.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:56 PM EST |
| 97.50 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.33 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/25/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/25/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 3:59:56 PM EST |
| 75.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 95 | 0.23 | -0.06 | 0.02 | -0.02 | 4/24/2024 | 4/25/2024 3:59:56 PM EST |
| 77.50 | 0.20 | 0.30 | 0.50 | +0.08 | +19.05% | 3 | 12 | 0.21 | -0.15 | 0.05 | -0.03 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 80.00 | 0.60 | 0.80 | 0.80 | 0.00 | 0.00% | 20 | 1,079 | 0.20 | -0.29 | 0.08 | -0.04 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 82.50 | 1.55 | 1.70 | 1.80 | -0.10 | -5.27% | 37 | 112 | 0.19 | -0.51 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 85.00 | 2.05 | 5.10 | 2.50 | 0.00 | 0.00% | 0 | 1,592 | 0.18 | -0.74 | 0.08 | -0.03 | 4/24/2024 | 4/25/2024 3:59:56 PM EST |
| 87.50 | 3.50 | 6.90 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.89 | 0.05 | -0.02 | 4/24/2024 | 4/25/2024 3:59:56 PM EST |
| 90.00 | 7.60 | 8.80 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.96 | 0.02 | -0.01 | 4/16/2024 | 4/25/2024 3:59:56 PM EST |
| 92.50 | 8.30 | 12.40 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 3:59:56 PM EST |
| 95.00 | 10.50 | 14.30 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 97.50 | 13.00 | 16.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 100.00 | 15.50 | 20.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 105.00 | 21.50 | 23.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 110.00 | 26.00 | 29.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 115.00 | 31.80 | 34.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 120.00 | 35.80 | 39.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 125.00 | 41.10 | 43.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 130.00 | 46.70 | 49.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 135.00 | 50.80 | 54.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST |