NYSE - Nasdaq Real Time Price • USD
Canadian National Railway Company (CNI)
As of 2:02 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517C00100000 | 5/1/2024 5:03 PM | 100 | 20.70 | 24.10 | 28.00 | 0.00 | 0.00% | - | 5 | 133.55% |
| CNI240517C00105000 | 5/1/2024 5:03 PM | 105 | 15.71 | 20.60 | 21.30 | 0.00 | 0.00% | - | 14 | 61.72% |
| CNI240517C00115000 | 4/18/2024 7:47 PM | 115 | 12.75 | 10.90 | 11.30 | 0.00 | 0.00% | - | 1 | 35.25% |
| CNI240517C00120000 | 5/3/2024 7:06 PM | 120 | 4.20 | 6.10 | 6.50 | 0.00 | 0.00% | 22 | 103 | 27.10% |
| CNI240517C00125000 | 5/8/2024 2:48 PM | 125 | 2.05 | 1.85 | 2.05 | 0.13 | 6.77% | 9 | 65 | 17.04% |
| CNI240517C00130000 | 5/6/2024 4:19 PM | 130 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 175 | 16.80% |
| CNI240517C00135000 | 5/7/2024 2:51 PM | 135 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 45 | 339 | 24.41% |
| CNI240517C00140000 | 5/7/2024 2:01 PM | 140 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 50 | 99 | 34.38% |
| CNI240517C00145000 | 5/7/2024 1:56 PM | 145 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 227 | 56.40% |
| CNI240517C00150000 | 5/2/2024 7:55 PM | 150 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 15 | 66.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517P00100000 | 5/2/2024 7:15 PM | 100 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 18 | 66.02% |
| CNI240517P00105000 | 4/26/2024 7:32 PM | 105 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 21 | 21 | 53.91% |
| CNI240517P00110000 | 5/6/2024 2:59 PM | 110 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 12 | 39.45% |
| CNI240517P00115000 | 5/2/2024 5:56 PM | 115 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 66 | 28.13% |
| CNI240517P00120000 | 5/6/2024 2:59 PM | 120 | 0.23 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 769 | 21.14% |
| CNI240517P00125000 | 5/8/2024 4:45 PM | 125 | 0.75 | 0.70 | 0.85 | -0.10 | -11.76% | 14 | 231 | 16.16% |
| CNI240517P00130000 | 5/8/2024 3:08 PM | 130 | 4.50 | 3.90 | 4.30 | -3.25 | -41.94% | 2 | 130 | 20.26% |
| CNI240517P00135000 | 4/19/2024 7:26 PM | 135 | 7.90 | 8.80 | 9.30 | 0.00 | 0.00% | 7 | 3 | 34.57% |
| CNI240517P00140000 | 4/17/2024 7:23 PM | 140 | 13.20 | 13.80 | 14.30 | 0.00 | 0.00% | 3 | 0 | 46.97% |
Related Tickers
CP Canadian Pacific Kansas City Limited
81.65
+0.44%
UNP Union Pacific Corporation
245.44
+1.26%
CSX CSX Corporation
34.09
+0.38%
NSC Norfolk Southern Corporation
230.92
-0.60%
CP.TO Canadian Pacific Kansas City Limited
112.11
+0.49%
WAB Westinghouse Air Brake Technologies Corporation
165.96
+0.83%
GBX The Greenbrier Companies, Inc.
52.86
+2.34%
TRN Trinity Industries, Inc.
30.55
-0.06%
FSTR L.B. Foster Company
26.85
-1.18%
ALO.PA Alstom SA
17.11
+9.36%