Canadian National Railway Company (CNI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNI241018C00100000 | 2024-02-15 1:18PM EDT | 100.00 | 32.05 | 31.20 | 33.70 | 0.00 | - | 4 | 4 | 68.05% |
| CNI241018C00110000 | 2024-02-21 2:01PM EDT | 110.00 | 22.60 | 23.40 | 25.50 | 0.00 | - | - | 1 | 59.02% |
| CNI241018C00115000 | 2024-04-23 9:45AM EDT | 115.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNI241018C00120000 | 2024-04-19 12:20PM EDT | 120.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNI241018C00125000 | 2024-04-29 10:58AM EDT | 125.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CNI241018C00130000 | 2024-05-01 11:20AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNI241018C00135000 | 2024-05-01 3:12PM EDT | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNI241018C00140000 | 2024-04-30 2:41PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNI241018C00145000 | 2024-04-29 2:38PM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CNI241018C00150000 | 2024-04-24 2:34PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CNI241018C00155000 | 2024-04-23 9:47AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CNI241018C00160000 | 2024-04-22 12:54PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNI241018C00165000 | 2024-03-22 10:15AM EDT | 165.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 13 | 13 | 29.86% |
| CNI241018C00175000 | 2024-03-13 10:00AM EDT | 175.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | - | 1 | 43.48% |
PutsforOctober 18, 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 | 45.07% |
| CNI241018P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CNI241018P00090000 | 2024-02-27 12:11PM EDT | 90.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 20 | 41.55% |
| CNI241018P00095000 | 2024-05-01 12:59PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CNI241018P00100000 | 2024-04-30 10:22AM EDT | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CNI241018P00105000 | 2024-04-30 3:19PM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CNI241018P00110000 | 2024-04-30 3:56PM EDT | 110.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CNI241018P00115000 | 2024-05-01 12:00PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CNI241018P00120000 | 2024-04-30 2:11PM EDT | 120.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CNI241018P00125000 | 2024-05-01 9:31AM EDT | 125.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNI241018P00130000 | 2024-04-25 9:30AM EDT | 130.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNI241018P00135000 | 2024-03-26 1:22PM EDT | 135.00 | 8.20 | 9.90 | 12.60 | 0.00 | - | 2 | 6 | 0.00% |
| CNI241018P00140000 | 2024-04-23 10:02AM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNI241018P00145000 | 2024-03-20 11:05AM EDT | 145.00 | 15.30 | 15.80 | 18.90 | 0.00 | - | - | 2 | 0.00% |
| CNI241018P00150000 | 2024-04-12 10:56AM EDT | 150.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.