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 | 23.60 | 28.40 | 0.00 | - | - | 5 | 73.05% |
| CNI240517C00105000 | 2024-05-01 1:03PM EDT | 105.00 | 15.71 | 19.30 | 22.80 | 0.00 | - | - | 14 | 62.99% |
| CNI240517C00115000 | 2024-04-18 3:47PM EDT | 115.00 | 12.75 | 9.50 | 13.10 | 0.00 | - | - | 1 | 78.42% |
| CNI240517C00120000 | 2024-05-03 3:06PM EDT | 120.00 | 4.20 | 4.40 | 7.30 | 0.00 | - | 22 | 103 | 45.02% |
| CNI240517C00125000 | 2024-05-08 10:48AM EDT | 125.00 | 2.05 | 1.85 | 2.00 | +0.13 | +6.77% | 9 | 65 | 18.56% |
| CNI240517C00130000 | 2024-05-06 12:19PM EDT | 130.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 175 | 17.63% |
| CNI240517C00135000 | 2024-05-07 10:51AM EDT | 135.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 45 | 339 | 25.00% |
| CNI240517C00140000 | 2024-05-07 10:01AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 99 | 35.06% |
| CNI240517C00145000 | 2024-05-07 9:56AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 227 | 57.13% |
| CNI240517C00150000 | 2024-05-02 3:55PM EDT | 150.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 15 | 47.66% |
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 | 0.05 | 0.00 | - | - | 18 | 57.03% |
| CNI240517P00105000 | 2024-04-26 3:32PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 21 | 53.32% |
| CNI240517P00110000 | 2024-05-06 10:59AM EDT | 110.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 56.69% |
| CNI240517P00115000 | 2024-05-02 1:56PM EDT | 115.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 66 | 56.45% |
| CNI240517P00120000 | 2024-05-06 10:59AM EDT | 120.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 3 | 769 | 20.41% |
| CNI240517P00125000 | 2024-05-08 12:45PM EDT | 125.00 | 0.75 | 0.70 | 0.85 | -0.10 | -11.76% | 14 | 231 | 14.84% |
| CNI240517P00130000 | 2024-05-08 11:08AM EDT | 130.00 | 4.50 | 3.70 | 6.00 | -3.25 | -41.94% | 2 | 130 | 41.99% |
| CNI240517P00135000 | 2024-04-19 3:26PM EDT | 135.00 | 7.90 | 7.90 | 10.80 | 0.00 | - | 7 | 3 | 57.32% |
| CNI240517P00140000 | 2024-04-17 3:23PM EDT | 140.00 | 13.20 | 12.40 | 16.00 | 0.00 | - | 3 | 0 | 76.10% |
© 2024 Yahoo. All rights reserved.