Canadian National Railway Company (CNI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517C00100000 | 2024-05-01 1:03PM EDT | 100.00 | 20.70 | 26.00 | 29.30 | 0.00 | - | - | 5 | 274.61% |
| CNI240517C00105000 | 2024-05-01 1:03PM EDT | 105.00 | 15.71 | 20.50 | 25.00 | 0.00 | - | - | 14 | 242.38% |
| CNI240517C00115000 | 2024-05-16 12:34PM EDT | 115.00 | 10.98 | 11.10 | 13.50 | 0.00 | - | 1 | 1 | 203.22% |
| CNI240517C00120000 | 2024-05-16 12:53PM EDT | 120.00 | 5.80 | 5.60 | 8.90 | 0.00 | - | 1 | 103 | 165.14% |
| CNI240517C00125000 | 2024-05-17 1:29PM EDT | 125.00 | 2.35 | 0.50 | 4.40 | +1.30 | +123.81% | 7 | 57 | 117.29% |
| CNI240517C00130000 | 2024-05-17 1:29PM EDT | 130.00 | 0.16 | 0.00 | 0.30 | +0.13 | +433.33% | 2 | 247 | 44.04% |
| CNI240517C00135000 | 2024-05-17 3:53PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 337 | 53.91% |
| CNI240517C00140000 | 2024-05-07 10:01AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 50.00% |
| CNI240517C00145000 | 2024-05-07 9:56AM EDT | 145.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 227 | 180.66% |
| CNI240517C00150000 | 2024-05-02 3:55PM EDT | 150.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | - | 15 | 214.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517P00100000 | 2024-05-02 3:15PM EDT | 100.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 18 | 319.53% |
| CNI240517P00105000 | 2024-04-26 3:32PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| CNI240517P00110000 | 2024-05-15 3:55PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 120.31% |
| CNI240517P00115000 | 2024-05-14 3:45PM EDT | 115.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 66 | 144.34% |
| CNI240517P00120000 | 2024-05-16 12:16PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 762 | 61.33% |
| CNI240517P00125000 | 2024-05-16 3:52PM EDT | 125.00 | 0.19 | 0.00 | 1.75 | 0.00 | - | 3 | 243 | 68.65% |
| CNI240517P00130000 | 2024-05-17 10:02AM EDT | 130.00 | 3.55 | 0.60 | 3.70 | -0.45 | -11.25% | 29 | 131 | 78.52% |
| CNI240517P00135000 | 2024-05-17 11:51AM EDT | 135.00 | 8.28 | 5.80 | 9.60 | +0.38 | +4.81% | 3 | 3 | 57.81% |
| CNI240517P00140000 | 2024-04-17 3:23PM EDT | 140.00 | 13.20 | 10.00 | 14.90 | 0.00 | - | 3 | 0 | 242.87% |
© 2024 Yahoo. All rights reserved.