Canadian National Railway Company (CNI)
NYSE - NYSE Delayed 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 | 77.34% |
| CNI240517C00105000 | 2024-05-01 1:03PM EDT | 105.00 | 15.71 | 21.50 | 24.50 | 0.00 | - | - | 14 | 93.16% |
| CNI240517C00115000 | 2024-04-18 3:47PM EDT | 115.00 | 12.75 | 11.80 | 14.50 | 0.00 | - | - | 1 | 61.82% |
| CNI240517C00120000 | 2024-05-09 11:00AM EDT | 120.00 | 7.80 | 5.50 | 9.40 | 0.00 | - | 1 | 103 | 65.82% |
| CNI240517C00125000 | 2024-05-10 11:40AM EDT | 125.00 | 2.77 | 2.70 | 4.00 | -0.08 | -2.81% | 1 | 58 | 35.06% |
| CNI240517C00130000 | 2024-05-10 9:34AM EDT | 130.00 | 0.20 | 0.15 | 0.30 | -0.30 | -60.00% | 99 | 173 | 15.28% |
| CNI240517C00135000 | 2024-05-09 10:24AM EDT | 135.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 338 | 23.93% |
| CNI240517C00140000 | 2024-05-07 10:01AM EDT | 140.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 50 | 99 | 47.71% |
| CNI240517C00145000 | 2024-05-07 9:56AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 227 | 78.91% |
| CNI240517C00150000 | 2024-05-02 3:55PM EDT | 150.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | - | 15 | 76.51% |
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 | 108.74% |
| CNI240517P00105000 | 2024-04-26 3:32PM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 21 | 21 | 96.78% |
| CNI240517P00110000 | 2024-05-06 10:59AM EDT | 110.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 90.04% |
| CNI240517P00115000 | 2024-05-09 3:48PM EDT | 115.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 64 | 55.37% |
| CNI240517P00120000 | 2024-05-09 3:48PM EDT | 120.00 | 0.07 | 0.10 | 0.30 | 0.00 | - | 8 | 763 | 32.42% |
| CNI240517P00125000 | 2024-05-09 11:52AM EDT | 125.00 | 0.30 | 0.05 | 0.30 | +0.06 | +25.00% | 2 | 237 | 14.99% |
| CNI240517P00130000 | 2024-05-08 11:08AM EDT | 130.00 | 4.50 | 2.45 | 4.60 | 0.00 | - | 2 | 131 | 41.36% |
| CNI240517P00135000 | 2024-04-19 3:26PM EDT | 135.00 | 7.90 | 6.90 | 9.80 | 0.00 | - | 7 | 3 | 66.46% |
| CNI240517P00140000 | 2024-04-17 3:23PM EDT | 140.00 | 13.20 | 11.10 | 14.50 | 0.00 | - | 3 | 0 | 80.08% |
© 2024 Yahoo. All rights reserved.