Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $81.68 as of 4/29/2024 3:22:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 20.90 | 21.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 65.00 | 15.60 | 16.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 70.00 | 10.90 | 11.20 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 75.00 | 6.10 | 6.30 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.94 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 77.50 | 3.80 | 4.00 | 3.70 | -0.80 | -17.78% | 1 | 3 | 0.19 | 0.83 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 80.00 | 1.90 | 2.05 | 1.99 | -0.74 | -27.11% | 2 | 14 | 0.20 | 0.61 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 82.50 | 0.70 | 0.80 | 1.10 | -0.05 | -4.35% | 3 | 94 | 0.19 | 0.33 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 85.00 | 0.20 | 0.30 | 0.30 | -0.05 | -14.29% | 12 | 6,354 | 0.20 | 0.13 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 87.50 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 399 | 0.22 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 1 | 661 | 0.25 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 92.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 471 | 0.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:59:03 PM EST |
| 95.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 235 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:03 PM EST |
| 97.50 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 2:59:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 2:59:03 PM EST |
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 2:59:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 2:59:03 PM EST |
| 70.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 75.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 95 | 0.23 | -0.06 | 0.03 | -0.02 | 4/24/2024 | 4/29/2024 2:59:03 PM EST |
| 77.50 | 0.30 | 0.40 | 0.28 | +0.07 | +33.34% | 76 | 15 | 0.21 | -0.17 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 80.00 | 0.85 | 0.95 | 0.95 | +0.24 | +33.81% | 18 | 1,080 | 0.19 | -0.39 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 82.50 | 2.15 | 2.30 | 2.05 | +0.42 | +25.77% | 1 | 153 | 0.18 | -0.67 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 85.00 | 4.10 | 4.40 | 3.60 | +1.10 | +44.00% | 1 | 1,592 | 0.22 | -0.87 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 87.50 | 6.60 | 6.80 | 3.50 | 0.00 | 0.00% | 0 | 18 | 0.26 | -0.96 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 2:59:03 PM EST |
| 90.00 | 9.10 | 9.30 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.99 | 0.01 | 0.00 | 4/16/2024 | 4/29/2024 2:59:03 PM EST |
| 92.50 | 11.60 | 11.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:03 PM EST |
| 95.00 | 14.00 | 14.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 97.50 | 14.80 | 18.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 100.00 | 17.80 | 19.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 105.00 | 24.00 | 24.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 110.00 | 28.00 | 30.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 115.00 | 33.00 | 35.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 120.00 | 37.40 | 40.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 125.00 | 42.60 | 45.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 130.00 | 47.40 | 50.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 135.00 | 52.30 | 55.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST |