Canadian National Railway Company (CNI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor18 October 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 | 41.00 | 45.70 | 0.00 | - | - | 1 | 62.28% |
| CNI241018C00100000 | 2024-05-16 11:44AM EDT | 100.00 | 27.17 | 27.10 | 31.40 | 0.00 | - | 4 | 0 | 46.97% |
| CNI241018C00110000 | 2024-02-21 2:01PM EDT | 110.00 | 22.60 | 23.40 | 25.50 | 0.00 | - | - | 1 | 50.70% |
| CNI241018C00115000 | 2024-05-21 10:29AM EDT | 115.00 | 15.50 | 15.40 | 15.80 | 0.00 | - | 1 | 1 | 26.39% |
| CNI241018C00120000 | 2024-05-17 2:55PM EDT | 120.00 | 11.45 | 10.90 | 11.90 | 0.00 | - | 1 | 137 | 24.24% |
| CNI241018C00125000 | 2024-05-20 10:39AM EDT | 125.00 | 8.48 | 7.90 | 8.40 | 0.00 | - | 2 | 53 | 22.19% |
| CNI241018C00130000 | 2024-05-20 1:45PM EDT | 130.00 | 6.01 | 5.30 | 5.60 | 0.00 | - | 3 | 110 | 20.80% |
| CNI241018C00135000 | 2024-05-20 10:39AM EDT | 135.00 | 3.43 | 3.10 | 3.40 | 0.00 | - | 4 | 131 | 19.46% |
| CNI241018C00140000 | 2024-05-22 1:38PM EDT | 140.00 | 1.75 | 1.65 | 1.95 | 0.00 | - | 31 | 106 | 18.69% |
| CNI241018C00145000 | 2024-05-02 10:32AM EDT | 145.00 | 0.60 | 0.80 | 1.10 | 0.00 | - | 7 | 172 | 18.43% |
| CNI241018C00150000 | 2024-04-24 2:34PM EDT | 150.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 8 | 78 | 18.69% |
| CNI241018C00155000 | 2024-04-23 9:47AM EDT | 155.00 | 0.75 | 0.20 | 0.60 | 0.00 | - | 5 | 272 | 20.98% |
| 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 | 27.55% |
| CNI241018C00175000 | 2024-05-20 10:31AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 31.64% |
Putsfor18 October 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 | 51.90% |
| CNI241018P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CNI241018P00090000 | 2024-02-27 12:11PM EDT | 90.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 20 | 49.10% |
| CNI241018P00095000 | 2024-05-01 12:59PM EDT | 95.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 3 | 4 | 30.30% |
| CNI241018P00100000 | 2024-04-30 10:22AM EDT | 100.00 | 0.77 | 0.05 | 0.80 | 0.00 | - | 11 | 19 | 27.86% |
| CNI241018P00105000 | 2024-05-21 9:30AM EDT | 105.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 3 | 41 | 22.19% |
| CNI241018P00110000 | 2024-05-21 12:22PM EDT | 110.00 | 1.02 | 0.85 | 1.05 | 0.00 | - | 1 | 22 | 20.70% |
| CNI241018P00115000 | 2024-05-13 2:21PM EDT | 115.00 | 1.80 | 1.40 | 1.65 | 0.00 | - | 30 | 100 | 19.08% |
| CNI241018P00120000 | 2024-05-21 1:04PM EDT | 120.00 | 2.70 | 2.35 | 2.65 | 0.00 | - | 25 | 403 | 17.74% |
| CNI241018P00125000 | 2024-05-22 11:10AM EDT | 125.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 324 | 16.22% |
| CNI241018P00130000 | 2024-05-21 11:33AM EDT | 130.00 | 6.70 | 5.90 | 6.30 | 0.00 | - | 54 | 189 | 14.92% |
| CNI241018P00135000 | 2024-05-14 12:51PM EDT | 135.00 | 10.20 | 9.00 | 9.30 | 0.00 | - | 1 | 7 | 13.54% |
| CNI241018P00140000 | 2024-04-23 10:02AM EDT | 140.00 | 11.40 | 12.80 | 13.20 | 0.00 | - | 4 | 6 | 12.40% |
| CNI241018P00145000 | 2024-03-20 11:05AM EDT | 145.00 | 15.30 | 15.80 | 18.90 | 0.00 | - | - | 2 | 19.48% |
| CNI241018P00150000 | 2024-04-12 10:56AM EDT | 150.00 | 21.80 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 25.70% |
© 2024 Yahoo. All rights reserved.