Canada markets closed

Canadian National Railway Company (CNI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.62+0.71 (+0.64%)
At close: 04:00PM EDT
112.24 +0.62 (+0.56%)
After hours: 06:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNI220617C001050002022-04-29 3:50PM EDT105.0014.507.909.000.00-4441.90%
CNI220617C001100002022-05-20 10:32AM EDT110.004.604.404.70-2.10-31.34%49831.34%
CNI220617C001150002022-05-20 1:19PM EDT115.001.850.802.20-0.96-34.16%357729.10%
CNI220617C001200002022-05-20 9:36AM EDT120.000.900.750.95-0.65-41.94%13029.22%
CNI220617C001250002022-05-18 12:08PM EDT125.000.450.250.350.00-446729.20%
CNI220617C001300002022-05-13 1:48PM EDT130.000.300.050.300.00-215535.25%
CNI220617C001350002022-05-18 11:51AM EDT135.000.400.000.000.00-72212.50%
CNI220617C001400002022-04-26 11:12AM EDT140.000.350.001.100.00-74654.49%
CNI220617C001450002022-05-18 11:49AM EDT145.000.070.001.100.00-3560.69%
CNI220617C001500002022-03-28 2:30PM EDT150.001.410.000.850.00--563.18%
CNI220617C001550002022-03-25 2:50PM EDT155.000.850.050.250.00-1257.52%
CNI220617C001700002022-03-23 12:05PM EDT170.000.250.002.150.00--1100.24%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNI220617P000950002022-05-13 3:16PM EDT95.000.910.500.600.00-2645.17%
CNI220617P001000002022-05-20 12:46PM EDT100.001.110.901.05+0.11+11.00%31640.85%
CNI220617P001050002022-05-20 10:54AM EDT105.001.601.651.85-0.40-20.00%116236.69%
CNI220617P001100002022-05-20 9:36AM EDT110.002.953.203.40-0.55-15.71%1310033.99%
CNI220617P001150002022-05-20 11:47AM EDT115.006.005.806.10-0.35-5.51%120333.52%
CNI220617P001200002022-05-05 3:36PM EDT120.005.508.709.800.00-15534.40%
CNI220617P001250002022-05-05 11:52AM EDT125.0014.4613.0014.80-0.54-3.60%13744.61%
CNI220617P001300002022-05-03 12:46PM EDT130.0012.8017.6020.700.00-207864.21%
CNI220617P001350002022-05-18 12:27PM EDT135.0020.8522.0026.000.00-11676.56%