Canadian National Railway Company (CNI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 158.37% |
| CNI240719C00080000 | 2024-03-06 10:53AM EDT | 80.00 | 50.55 | 48.30 | 51.70 | 0.00 | - | 1 | 4 | 133.45% |
| CNI240719C00085000 | 2024-04-11 2:17PM EDT | 85.00 | 45.93 | 34.10 | 38.80 | 0.00 | - | 1 | 1 | 74.43% |
| CNI240719C00100000 | 2024-02-15 1:18PM EDT | 100.00 | 31.15 | 27.80 | 32.50 | 0.00 | - | 16 | 15 | 87.13% |
| CNI240719C00105000 | 2024-05-01 1:03PM EDT | 105.00 | 16.60 | 15.40 | 19.30 | -7.60 | -31.40% | 28 | 8 | 43.77% |
| CNI240719C00110000 | 2024-02-21 4:53PM EDT | 110.00 | 21.27 | 21.80 | 24.10 | 0.00 | - | 3 | 23 | 79.22% |
| CNI240719C00115000 | 2024-04-24 9:40AM EDT | 115.00 | 11.40 | 8.30 | 8.70 | 0.00 | - | 6 | 49 | 23.51% |
| CNI240719C00120000 | 2024-05-01 2:32PM EDT | 120.00 | 4.80 | 4.80 | 5.20 | -7.30 | -60.33% | 278 | 69 | 20.92% |
| CNI240719C00125000 | 2024-05-01 2:35PM EDT | 125.00 | 2.35 | 2.35 | 2.60 | -2.42 | -50.73% | 12 | 62 | 18.85% |
| CNI240719C00130000 | 2024-05-01 9:46AM EDT | 130.00 | 1.05 | 0.95 | 1.20 | -0.95 | -47.50% | 5 | 271 | 18.35% |
| CNI240719C00135000 | 2024-05-01 3:10PM EDT | 135.00 | 0.40 | 0.30 | 0.70 | -0.45 | -52.94% | 4 | 222 | 20.00% |
| CNI240719C00140000 | 2024-04-29 9:32AM EDT | 140.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 242 | 21.27% |
| CNI240719C00145000 | 2024-04-19 1:26PM EDT | 145.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 5 | 90 | 35.03% |
| CNI240719C00150000 | 2024-04-10 1:17PM EDT | 150.00 | 0.44 | 0.05 | 1.40 | 0.00 | - | 5 | 13 | 38.88% |
| CNI240719C00155000 | 2024-04-15 3:51PM EDT | 155.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 5 | 7 | 42.41% |
| CNI240719C00160000 | 2024-01-22 1:01PM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 39.94% |
PutsforJuly 19, 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 | 64.75% |
| 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 | 39.70% |
| CNI240719P00090000 | 2024-01-23 3:42PM EDT | 90.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 10 | 30 | 43.95% |
| CNI240719P00095000 | 2024-04-29 2:37PM EDT | 95.00 | 0.15 | 0.15 | 1.50 | 0.00 | - | 591 | 697 | 46.24% |
| CNI240719P00100000 | 2024-02-15 2:50PM EDT | 100.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 1 | 21 | 31.15% |
| CNI240719P00105000 | 2024-04-24 2:03PM EDT | 105.00 | 0.45 | 0.35 | 1.50 | 0.00 | - | 2 | 15 | 31.81% |
| CNI240719P00110000 | 2024-04-24 9:43AM EDT | 110.00 | 0.62 | 0.75 | 0.90 | 0.00 | - | 2 | 10 | 20.39% |
| CNI240719P00115000 | 2024-04-25 3:53PM EDT | 115.00 | 1.15 | 1.50 | 1.75 | 0.00 | - | 5 | 101 | 18.59% |
| CNI240719P00120000 | 2024-05-01 11:02AM EDT | 120.00 | 3.26 | 3.00 | 3.30 | +0.56 | +20.74% | 6 | 181 | 16.93% |
| CNI240719P00125000 | 2024-04-25 9:30AM EDT | 125.00 | 4.60 | 5.50 | 5.90 | 0.00 | - | 2 | 215 | 15.58% |
| CNI240719P00130000 | 2024-04-30 2:09PM EDT | 130.00 | 8.50 | 9.20 | 11.30 | 0.00 | - | 5 | 77 | 24.57% |
| CNI240719P00135000 | 2024-04-30 1:07PM EDT | 135.00 | 12.90 | 12.70 | 15.70 | 0.00 | - | 1 | 19 | 27.09% |
| CNI240719P00140000 | 2024-04-02 1:36PM EDT | 140.00 | 10.60 | 16.50 | 21.20 | 0.00 | - | 1 | 13 | 35.43% |
| 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.