Canadian National Railway Company (CNI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI241018C00085000 | 2024-04-11 2:17PM EDT | 85.00 | 46.71 | 41.00 | 45.70 | 0.00 | - | - | 1 | 61.39% |
| CNI241018C00100000 | 2024-05-16 11:44AM EDT | 100.00 | 27.17 | 26.50 | 31.10 | 0.00 | - | 4 | 0 | 44.86% |
| CNI241018C00110000 | 2024-02-21 2:01PM EDT | 110.00 | 22.60 | 23.40 | 25.50 | 0.00 | - | - | 1 | 49.86% |
| CNI241018C00115000 | 2024-05-15 10:02AM EDT | 115.00 | 13.80 | 15.10 | 17.40 | 0.00 | - | 1 | 1 | 31.97% |
| CNI241018C00120000 | 2024-04-19 12:20PM EDT | 120.00 | 11.45 | 11.40 | 11.80 | -1.54 | -11.86% | 1 | 137 | 23.57% |
| CNI241018C00125000 | 2024-05-15 3:47PM EDT | 125.00 | 8.00 | 8.00 | 8.30 | +1.00 | +14.29% | 2 | 52 | 21.56% |
| CNI241018C00130000 | 2024-05-16 10:44AM EDT | 130.00 | 4.30 | 5.20 | 5.50 | 0.00 | - | 2 | 108 | 20.18% |
| CNI241018C00135000 | 2024-05-15 12:53PM EDT | 135.00 | 2.85 | 3.20 | 3.40 | 0.00 | - | 1 | 129 | 19.15% |
| CNI241018C00140000 | 2024-05-15 10:53AM EDT | 140.00 | 1.40 | 1.75 | 2.00 | 0.00 | - | 1 | 74 | 18.57% |
| CNI241018C00145000 | 2024-05-02 10:32AM EDT | 145.00 | 0.60 | 0.80 | 1.10 | 0.00 | - | 7 | 172 | 18.12% |
| CNI241018C00150000 | 2024-04-24 2:34PM EDT | 150.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 8 | 78 | 18.01% |
| CNI241018C00155000 | 2024-04-23 9:47AM EDT | 155.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 5 | 272 | 21.74% |
| CNI241018C00160000 | 2024-04-22 12:54PM EDT | 160.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 2 | 8 | 23.88% |
| CNI241018C00165000 | 2024-03-22 10:15AM EDT | 165.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 13 | 13 | 27.05% |
| CNI241018C00175000 | 2024-05-06 3:47PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 31.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI241018P00075000 | 2024-02-22 12:44PM EDT | 75.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 50.85% |
| CNI241018P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 45.58% |
| CNI241018P00090000 | 2024-02-27 12:11PM EDT | 90.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 20 | 48.10% |
| CNI241018P00095000 | 2024-05-01 12:59PM EDT | 95.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 3 | 4 | 29.68% |
| CNI241018P00100000 | 2024-04-30 10:22AM EDT | 100.00 | 0.77 | 0.15 | 0.75 | 0.00 | - | 11 | 19 | 26.83% |
| CNI241018P00105000 | 2024-05-15 3:53PM EDT | 105.00 | 0.89 | 0.50 | 0.60 | 0.00 | - | 1 | 38 | 21.29% |
| CNI241018P00110000 | 2024-05-08 3:48PM EDT | 110.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 1 | 19 | 20.25% |
| CNI241018P00115000 | 2024-05-13 2:21PM EDT | 115.00 | 1.80 | 1.50 | 2.95 | 0.00 | - | 30 | 100 | 24.10% |
| CNI241018P00120000 | 2024-05-15 3:53PM EDT | 120.00 | 3.17 | 2.50 | 2.60 | 0.00 | - | 1 | 393 | 17.16% |
| CNI241018P00125000 | 2024-05-15 3:14PM EDT | 125.00 | 4.85 | 4.10 | 5.00 | 0.00 | - | 8 | 324 | 18.61% |
| CNI241018P00130000 | 2024-05-14 2:36PM EDT | 130.00 | 6.90 | 4.90 | 7.70 | 0.00 | - | 7 | 124 | 18.80% |
| CNI241018P00135000 | 2024-05-14 12:51PM EDT | 135.00 | 10.20 | 9.10 | 11.40 | 0.00 | - | 1 | 7 | 20.28% |
| CNI241018P00140000 | 2024-04-23 10:02AM EDT | 140.00 | 11.40 | 13.00 | 15.20 | 0.00 | - | 4 | 6 | 20.65% |
| CNI241018P00145000 | 2024-03-20 11:05AM EDT | 145.00 | 15.30 | 15.80 | 18.90 | 0.00 | - | - | 2 | 18.86% |
| CNI241018P00150000 | 2024-04-12 10:56AM EDT | 150.00 | 21.80 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 24.96% |
© 2024 Yahoo. All rights reserved.