Canadian National Railway Company (CNI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240719C00060000 | 2023-12-05 11:22AM EDT | 60.00 | 58.30 | 65.90 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| CNI240719C00080000 | 2024-03-06 10:53AM EDT | 80.00 | 50.55 | 48.30 | 51.70 | 0.00 | - | 1 | 4 | 98.36% |
| CNI240719C00085000 | 2024-04-11 2:17PM EDT | 85.00 | 45.93 | 40.60 | 45.10 | 0.00 | - | 1 | 1 | 58.15% |
| CNI240719C00100000 | 2024-02-15 1:18PM EDT | 100.00 | 31.15 | 27.80 | 32.50 | 0.00 | - | 16 | 15 | 62.35% |
| CNI240719C00105000 | 2024-05-01 1:03PM EDT | 105.00 | 16.60 | 20.70 | 25.20 | 0.00 | - | 28 | 36 | 54.08% |
| CNI240719C00110000 | 2024-02-21 4:53PM EDT | 110.00 | 21.27 | 21.80 | 24.10 | 0.00 | - | 3 | 23 | 62.83% |
| CNI240719C00115000 | 2024-04-24 9:40AM EDT | 115.00 | 11.40 | 11.00 | 13.70 | 0.00 | - | 6 | 49 | 26.93% |
| CNI240719C00120000 | 2024-05-15 2:02PM EDT | 120.00 | 7.72 | 7.60 | 10.40 | 0.00 | - | 5 | 340 | 29.22% |
| CNI240719C00125000 | 2024-05-16 3:53PM EDT | 125.00 | 4.40 | 5.00 | 5.30 | -0.10 | -2.22% | 3 | 84 | 19.08% |
| CNI240719C00130000 | 2024-05-17 10:34AM EDT | 130.00 | 2.20 | 2.35 | 2.55 | +0.60 | +37.50% | 2 | 285 | 17.35% |
| CNI240719C00135000 | 2024-05-17 12:21PM EDT | 135.00 | 0.75 | 0.90 | 1.00 | +0.05 | +7.14% | 1 | 224 | 16.47% |
| CNI240719C00140000 | 2024-05-16 11:49AM EDT | 140.00 | 0.25 | 0.15 | 1.10 | 0.00 | - | 1 | 250 | 22.97% |
| CNI240719C00145000 | 2024-04-19 1:26PM EDT | 145.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 90 | 25.16% |
| CNI240719C00150000 | 2024-04-10 1:17PM EDT | 150.00 | 0.44 | 0.05 | 2.30 | 0.00 | - | 5 | 13 | 42.00% |
| CNI240719C00155000 | 2024-05-15 9:30AM EDT | 155.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| CNI240719C00160000 | 2024-01-22 1:01PM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 37.77% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240719P00070000 | 2024-01-24 12:14PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 77.05% |
| CNI240719P00075000 | 2023-11-21 3:10PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CNI240719P00085000 | 2024-02-14 4:56PM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 49.22% |
| CNI240719P00090000 | 2024-01-23 3:42PM EDT | 90.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 10 | 30 | 54.86% |
| CNI240719P00095000 | 2024-05-09 9:56AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 165 | 532 | 48.63% |
| CNI240719P00100000 | 2024-05-08 9:52AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 41.75% |
| CNI240719P00105000 | 2024-05-15 3:53PM EDT | 105.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 35.08% |
| CNI240719P00110000 | 2024-05-16 10:34AM EDT | 110.00 | 0.61 | 0.10 | 0.35 | 0.00 | - | 66 | 75 | 23.49% |
| CNI240719P00115000 | 2024-05-15 9:56AM EDT | 115.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 91 | 19.48% |
| CNI240719P00120000 | 2024-05-17 10:45AM EDT | 120.00 | 1.05 | 0.95 | 1.55 | -0.05 | -4.55% | 18 | 189 | 20.58% |
| CNI240719P00125000 | 2024-05-17 10:34AM EDT | 125.00 | 2.37 | 2.15 | 2.35 | -0.73 | -23.55% | 1 | 302 | 16.10% |
| CNI240719P00130000 | 2024-05-10 3:50PM EDT | 130.00 | 4.60 | 3.20 | 5.70 | 0.00 | - | 34 | 76 | 19.73% |
| CNI240719P00135000 | 2024-05-03 9:52AM EDT | 135.00 | 12.20 | 8.00 | 10.40 | 0.00 | - | 8 | 17 | 26.41% |
| CNI240719P00140000 | 2024-04-02 1:36PM EDT | 140.00 | 10.60 | 15.90 | 20.50 | 0.00 | - | 1 | 13 | 59.39% |
| CNI240719P00145000 | 2024-02-26 12:09PM EDT | 145.00 | 14.50 | 13.70 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.