Canadian National Railway Company (CNI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI250117C00085000 | 2024-06-17 3:05PM EDT | 85.00 | 37.71 | 32.90 | 36.40 | 0.00 | - | - | 1 | 43.77% |
| CNI250117C00095000 | 2024-06-21 2:31PM EDT | 95.00 | 24.50 | 23.60 | 27.10 | 0.00 | - | 2 | 4 | 36.24% |
| CNI250117C00100000 | 2024-06-20 12:33PM EDT | 100.00 | 21.00 | 20.00 | 22.10 | 0.00 | - | 16 | 21 | 30.82% |
| CNI250117C00105000 | 2024-06-21 3:55PM EDT | 105.00 | 15.90 | 15.00 | 17.50 | 0.00 | - | 1 | 13 | 26.90% |
| CNI250117C00110000 | 2024-06-18 3:33PM EDT | 110.00 | 13.30 | 12.20 | 13.10 | 0.00 | - | - | 2 | 23.27% |
| CNI250117C00115000 | 2024-06-24 9:30AM EDT | 115.00 | 9.20 | 8.90 | 9.60 | +0.40 | +4.55% | 20 | 11 | 21.61% |
| CNI250117C00120000 | 2024-06-21 1:27PM EDT | 120.00 | 6.10 | 6.00 | 6.70 | 0.00 | - | 11 | 24 | 20.40% |
| CNI250117C00125000 | 2024-06-12 2:37PM EDT | 125.00 | 6.91 | 2.60 | 4.70 | 0.00 | - | 4 | 7 | 20.25% |
| CNI250117C00130000 | 2024-06-20 11:57AM EDT | 130.00 | 2.50 | 1.20 | 2.80 | 0.00 | - | 16 | 43 | 18.86% |
| CNI250117C00135000 | 2024-06-11 2:26PM EDT | 135.00 | 3.45 | 0.70 | 1.70 | 0.00 | - | 2 | 32 | 18.47% |
| CNI250117C00140000 | 2024-06-04 11:12AM EDT | 140.00 | 2.85 | 0.45 | 1.00 | 0.00 | - | 7 | 11 | 18.24% |
| CNI250117C00145000 | 2024-06-10 1:13PM EDT | 145.00 | 1.25 | 0.15 | 0.60 | 0.00 | - | - | 1 | 18.32% |
| CNI250117C00165000 | 2024-05-20 1:56PM EDT | 165.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | - | 1 | 36.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI250117P00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.20 | 0.15 | 0.80 | 0.00 | - | - | 17 | 30.93% |
| CNI250117P00100000 | 2024-06-20 12:33PM EDT | 100.00 | 1.20 | 0.95 | 2.30 | 0.00 | - | 18 | 21 | 26.25% |
| CNI250117P00105000 | 2024-06-21 3:00PM EDT | 105.00 | 1.95 | 1.20 | 3.20 | 0.00 | - | 1 | 5 | 24.77% |
| CNI250117P00110000 | 2024-06-21 10:41AM EDT | 110.00 | 3.00 | 2.10 | 3.00 | 0.00 | - | 10 | 30 | 18.73% |
| CNI250117P00115000 | 2024-06-21 10:33AM EDT | 115.00 | 4.60 | 3.80 | 5.40 | 0.00 | - | 1 | 21 | 20.21% |
| CNI250117P00120000 | 2024-06-18 2:27PM EDT | 120.00 | 6.00 | 4.50 | 7.80 | 0.00 | - | 9 | 670 | 19.89% |
| CNI250117P00125000 | 2024-06-20 12:35PM EDT | 125.00 | 9.13 | 7.00 | 10.50 | 0.00 | - | 7 | 8 | 18.85% |
| CNI250117P00130000 | 2024-06-14 10:41AM EDT | 130.00 | 11.10 | 10.00 | 13.90 | 0.00 | - | - | 4 | 18.26% |
| CNI250117P00140000 | 2024-05-23 11:37AM EDT | 140.00 | 14.30 | 21.00 | 25.70 | 0.00 | - | - | 1 | 31.53% |
© 2024 Yahoo. All rights reserved.