Advertisement
U.S. markets closed

Canadian National Railway Company (CNI)

NYSE - NYSE Delayed Price. Currency in USD
131.71+0.06 (+0.05%)
At close: 04:00PM EDT
131.72 +0.01 (+0.01%)
After hours: 05:48PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNI240419C000700002023-11-27 1:08PM EDT70.0042.6054.3059.000.00--10.00%
CNI240419C000750002023-10-30 1:29PM EDT75.0033.3939.0040.900.00-110.00%
CNI240419C000800002024-03-04 2:22PM EDT80.0049.6749.7054.500.00-33112.11%
CNI240419C000850002023-12-20 3:12PM EDT85.0040.8739.7044.400.00-110.00%
CNI240419C000900002023-10-27 9:48AM EDT90.0018.6025.3028.700.00-300.00%
CNI240419C000950002024-03-27 10:40AM EDT95.0036.5835.1039.100.00-22678.22%
CNI240419C001000002023-11-24 10:42AM EDT100.0017.4725.4029.000.00-4200.00%
CNI240419C001050002023-12-12 3:29PM EDT105.0015.8420.7024.000.00-5130.00%
CNI240419C001100002024-03-20 2:19PM EDT110.0021.3320.5023.500.00-31973.19%
CNI240419C001150002024-03-14 10:51AM EDT115.0014.2216.1017.900.00-19352.44%
CNI240419C001200002024-03-28 2:06PM EDT120.0012.2610.1012.70+1.00+8.88%115538.14%
CNI240419C001250002024-03-21 12:51PM EDT125.009.407.107.700.00-112626.42%
CNI240419C001300002024-03-28 1:03PM EDT130.003.553.103.40+0.74+26.33%414519.12%
CNI240419C001350002024-03-28 1:17PM EDT135.000.800.650.80+0.15+23.08%1030715.59%
CNI240419C001400002024-03-26 11:54AM EDT140.000.100.000.500.00-129222.36%
CNI240419C001450002024-02-22 1:00PM EDT145.000.180.000.750.00-1434.52%
CNI240419C001500002023-12-22 11:33AM EDT150.000.230.000.750.00-1042.53%
CNI240419C001700002024-03-22 10:23AM EDT170.000.050.000.050.00-242444.14%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNI240419P000650002023-10-30 9:30AM EDT65.000.300.000.000.00-165350.00%
CNI240419P000700002023-10-19 2:46PM EDT70.000.450.000.200.00-212112.50%
CNI240419P000750002023-12-04 12:15PM EDT75.000.150.000.750.00-12123.83%
CNI240419P000800002024-02-28 4:50PM EDT80.000.100.000.150.00-1787.50%
CNI240419P000850002024-03-18 9:49AM EDT85.000.050.000.200.00-49880.86%
CNI240419P000900002024-03-18 9:50AM EDT90.000.050.000.200.00-12071.29%
CNI240419P000950002024-02-09 11:11AM EDT95.000.100.000.750.00-310877.64%
CNI240419P001000002024-03-04 11:05AM EDT100.000.050.000.750.00-1012467.29%
CNI240419P001050002024-02-12 4:07PM EDT105.000.150.000.000.00-16525.00%
CNI240419P001100002024-03-15 11:20AM EDT110.000.100.000.250.00-19043.75%
CNI240419P001150002024-03-26 11:05AM EDT115.000.080.000.300.00-126136.18%
CNI240419P001200002024-03-21 10:37AM EDT120.000.190.000.450.00-213729.93%
CNI240419P001250002024-03-27 12:20PM EDT125.000.400.101.300.00-1016829.72%
CNI240419P001300002024-03-28 10:49AM EDT130.000.950.951.15-0.30-24.00%118914.70%
CNI240419P001350002024-03-25 1:39PM EDT135.004.272.554.200.00-13416.63%
CNI240419P001400002024-03-21 2:59PM EDT140.006.377.309.900.00-2334.74%
CNI240419P001450002024-01-31 12:22PM EDT145.0019.010.000.000.00--10.00%