Canadian National Railway Company (CNI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI250117C00100000 | 2024-06-03 3:20PM EDT | 100.00 | 28.40 | 23.50 | 26.10 | 0.00 | - | 1 | 5 | 35.95% |
| CNI250117C00120000 | 2024-06-05 10:45AM EDT | 120.00 | 12.00 | 8.80 | 9.40 | 0.00 | - | - | 1 | 22.73% |
| CNI250117C00125000 | 2024-06-12 2:37PM EDT | 125.00 | 6.91 | 6.10 | 6.70 | 0.00 | - | 4 | 7 | 21.57% |
| CNI250117C00130000 | 2024-06-14 10:29AM EDT | 130.00 | 3.50 | 4.10 | 4.50 | -2.10 | -37.50% | 1 | 27 | 20.47% |
| CNI250117C00135000 | 2024-06-11 2:26PM EDT | 135.00 | 3.45 | 2.45 | 2.85 | 0.00 | - | 2 | 32 | 19.54% |
| CNI250117C00140000 | 2024-06-04 11:12AM EDT | 140.00 | 2.85 | 1.40 | 1.80 | 0.00 | - | 7 | 11 | 19.17% |
| CNI250117C00145000 | 2024-06-10 1:13PM EDT | 145.00 | 1.25 | 0.75 | 2.15 | 0.00 | - | - | 1 | 23.47% |
| CNI250117C00165000 | 2024-05-20 1:56PM EDT | 165.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | - | 1 | 33.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI250117P00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | - | 17 | 29.98% |
| CNI250117P00100000 | 2024-06-13 1:32PM EDT | 100.00 | 0.85 | 0.75 | 1.00 | 0.00 | - | 1 | 4 | 21.25% |
| CNI250117P00105000 | 2024-05-30 11:27AM EDT | 105.00 | 1.40 | 1.05 | 1.65 | 0.00 | - | 2 | 4 | 20.45% |
| CNI250117P00110000 | 2024-05-23 10:28AM EDT | 110.00 | 1.74 | 1.85 | 2.50 | 0.00 | - | - | 2 | 19.26% |
| CNI250117P00115000 | 2024-06-13 10:11AM EDT | 115.00 | 3.00 | 3.00 | 3.40 | 0.00 | - | 5 | 7 | 17.13% |
| CNI250117P00120000 | 2024-05-31 12:29PM EDT | 120.00 | 4.30 | 4.50 | 5.20 | 0.00 | - | 1 | 663 | 16.35% |
| CNI250117P00125000 | 2024-05-31 11:53AM EDT | 125.00 | 6.10 | 6.70 | 7.30 | 0.00 | - | 1 | 1 | 14.72% |
| CNI250117P00140000 | 2024-05-23 11:37AM EDT | 140.00 | 14.30 | 15.90 | 20.50 | 0.00 | - | - | 1 | 21.21% |
© 2024 Yahoo. All rights reserved.