Canadian National Railway Company (CNI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517C00100000 | 2024-05-01 1:03PM EDT | 100.00 | 20.70 | 25.20 | 29.80 | 0.00 | - | - | 5 | 97.85% |
| CNI240517C00105000 | 2024-05-01 1:03PM EDT | 105.00 | 15.71 | 21.50 | 24.50 | 0.00 | - | - | 14 | 117.87% |
| CNI240517C00115000 | 2024-04-18 3:47PM EDT | 115.00 | 12.75 | 11.80 | 14.50 | 0.00 | - | - | 1 | 78.22% |
| CNI240517C00120000 | 2024-05-03 3:06PM EDT | 120.00 | 7.80 | 5.50 | 9.40 | +3.60 | +85.71% | 1 | 103 | 83.25% |
| CNI240517C00125000 | 2024-05-03 3:08PM EDT | 125.00 | 2.77 | 2.70 | 4.00 | +1.97 | +246.25% | 1 | 58 | 44.36% |
| CNI240517C00130000 | 2024-05-03 11:35AM EDT | 130.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 99 | 173 | 19.34% |
| CNI240517C00135000 | 2024-05-03 9:44AM EDT | 135.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 338 | 30.27% |
| CNI240517C00140000 | 2024-05-03 12:36PM EDT | 140.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 50 | 99 | 51.27% |
| CNI240517C00145000 | 2024-05-02 3:11PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 227 | 99.80% |
| CNI240517C00150000 | 2024-05-02 3:55PM EDT | 150.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | - | 15 | 96.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517P00100000 | 2024-05-02 3:15PM EDT | 100.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 18 | 137.50% |
| CNI240517P00105000 | 2024-04-26 3:32PM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 21 | 21 | 122.36% |
| CNI240517P00110000 | 2024-04-24 2:12PM EDT | 110.00 | 0.08 | 0.00 | 2.15 | +0.03 | +60.00% | 1 | 12 | 113.87% |
| CNI240517P00115000 | 2024-05-02 1:56PM EDT | 115.00 | 0.03 | 0.00 | 1.00 | -0.17 | -85.00% | 2 | 64 | 70.02% |
| CNI240517P00120000 | 2024-05-06 10:27AM EDT | 120.00 | 0.07 | 0.10 | 0.30 | -0.33 | -82.50% | 8 | 763 | 41.02% |
| CNI240517P00125000 | 2024-05-06 10:27AM EDT | 125.00 | 0.30 | 0.05 | 0.30 | -1.91 | -86.43% | 2 | 237 | 18.95% |
| CNI240517P00130000 | 2024-04-30 12:54PM EDT | 130.00 | 4.50 | 2.45 | 4.60 | -3.25 | -41.94% | 2 | 131 | 52.30% |
| CNI240517P00135000 | 2024-04-19 3:26PM EDT | 135.00 | 7.90 | 6.90 | 9.80 | 0.00 | - | 7 | 3 | 52.98% |
| CNI240517P00140000 | 2024-04-17 3:23PM EDT | 140.00 | 13.20 | 11.10 | 14.50 | 0.00 | - | 3 | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.