Canada markets open in 4 hours 28 minutes

Canadian National Railway Company (CNI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.34-0.23 (-0.22%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNI210716C000550002021-06-09 9:30AM EDT55.0055.400.000.000.00-1000.00%
CNI210716C000650002021-06-09 12:06PM EDT65.0045.800.000.000.00-300.00%
CNI210716C000800002021-06-22 12:20PM EDT80.0026.000.000.000.00-300.00%
CNI210716C000900002021-06-18 3:59PM EDT90.0015.000.000.000.00-100.00%
CNI210716C000950002021-06-17 10:40AM EDT95.0012.050.000.000.00--00.00%
CNI210716C001000002021-06-18 2:14PM EDT100.006.300.000.000.00-100.00%
CNI210716C001050002021-06-22 2:55PM EDT105.002.350.000.000.00-4000.00%
CNI210716C001100002021-06-23 3:45PM EDT110.000.690.000.000.00-1,60003.13%
CNI210716C001150002021-06-23 3:45PM EDT115.000.190.000.000.00-1,50706.25%
CNI210716C001200002021-06-23 10:26AM EDT120.000.100.000.000.00-1012.50%
CNI210716C001250002021-06-15 3:20PM EDT125.000.150.000.000.00-2012.50%
CNI210716C001300002021-06-17 10:40AM EDT130.000.100.000.000.00-1025.00%
CNI210716C001350002021-05-26 12:41PM EDT135.000.100.000.000.00-1025.00%
CNI210716C001400002021-03-18 2:29PM EDT140.000.400.000.150.00--151.37%
CNI210716C001450002021-01-19 1:09AM EDT145.000.250.000.850.00--074.90%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNI210716P000650002021-06-09 9:58AM EDT65.000.100.000.000.00-1050.00%
CNI210716P000700002021-05-27 1:59PM EDT70.000.300.000.000.00-1025.00%
CNI210716P000750002021-01-27 10:50AM EDT75.000.750.001.200.00-11090.67%
CNI210716P000800002021-05-27 9:31AM EDT80.000.100.000.000.00-1025.00%
CNI210716P000850002021-06-17 9:40AM EDT85.000.110.000.000.00-2025.00%
CNI210716P000900002021-06-17 9:40AM EDT90.000.130.000.000.00-2012.50%
CNI210716P000950002021-06-15 10:19AM EDT95.000.100.000.000.00-1012.50%
CNI210716P001000002021-06-23 12:48PM EDT100.000.500.000.000.00-806.25%
CNI210716P001050002021-06-23 11:12AM EDT105.001.900.000.000.00-6200.39%
CNI210716P001100002021-06-23 12:23PM EDT110.005.000.000.000.00-4000.00%
CNI210716P001150002021-06-22 2:24PM EDT115.009.900.000.000.00-200.00%
CNI210716P001200002021-06-18 10:25AM EDT120.0014.500.000.000.00-200.00%