Canada markets closed

Canadian National Railway Company (CNI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.14+1.83 (+1.77%)
At close: 4:00PM EDT

104.60 -0.54 (-0.51%)
After hours: 4:25PM EDT

In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNI201016C000600002020-06-16 10:45AM EDT60.0030.0032.3036.700.00-110.00%
CNI201016C000650002020-07-09 8:15PM EDT65.0021.8029.5034.200.00-590.00%
CNI201016C000700002020-07-09 8:15PM EDT70.009.5024.9029.300.00-2370.00%
CNI201016C000750002020-07-17 1:41PM EDT75.0020.9025.4029.600.00-1330.00%
CNI201016C000800002020-08-18 2:26PM EDT80.0025.0025.0029.400.00-10104.15%
CNI201016C000850002020-09-03 3:41PM EDT85.0018.4019.6022.100.00-62962.65%
CNI201016C000900002020-09-16 3:31PM EDT90.0012.8015.1016.200.00-127956.08%
CNI201016C000950002020-09-15 1:49PM EDT95.0011.8610.4012.000.00-339752.81%
CNI201016C001000002020-09-18 3:38PM EDT100.006.636.006.700.00-230333.20%
CNI201016C001050002020-09-22 1:28PM EDT105.002.272.603.00+0.33+17.01%818026.71%
CNI201016C001100002020-09-22 2:49PM EDT110.000.800.751.05+0.40+100.00%1129525.32%
CNI201016C001150002020-09-02 3:50PM EDT115.000.650.050.300.00-25825.39%
CNI201016C001200002020-08-28 9:38AM EDT120.000.200.000.150.00-1729.35%
CNI201016C001250002020-08-27 10:39AM EDT125.000.080.000.100.00-2233.99%
CNI201016C001350002020-08-07 10:13AM EDT135.000.060.000.100.00-2246.09%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNI201016P000350002020-07-09 8:15PM EDT35.000.250.000.100.00--1167.19%
CNI201016P000450002020-07-09 8:15PM EDT45.002.400.000.150.00--1137.50%
CNI201016P000500002020-07-09 8:15PM EDT50.002.050.600.300.00-88159.77%
CNI201016P000550002020-07-09 8:15PM EDT55.004.900.900.500.00-128154.49%
CNI201016P000600002020-07-27 9:39AM EDT60.000.090.000.100.00-15789.06%
CNI201016P000650002020-09-08 11:03AM EDT65.000.050.000.100.00-111777.73%
CNI201016P000700002020-08-04 9:30AM EDT70.000.150.000.000.00-123725.00%
CNI201016P000750002020-09-18 12:52PM EDT75.000.050.000.100.00-16456.45%
CNI201016P000800002020-09-18 9:30AM EDT80.000.050.050.200.00-194553.61%
CNI201016P000850002020-09-18 10:52AM EDT85.000.080.250.400.00-29651.95%
CNI201016P000900002020-09-03 3:23PM EDT90.000.280.100.350.00-29041.21%
CNI201016P000950002020-09-18 2:17PM EDT95.000.460.350.500.00-66032.81%
CNI201016P001000002020-09-21 10:26AM EDT100.002.000.851.150.00-1838428.57%
CNI201016P001050002020-09-21 10:44AM EDT105.003.602.403.30-0.60-14.29%131530.73%
CNI201016P001100002020-09-22 1:23PM EDT110.006.505.305.80+1.25+23.81%7924.07%