NYSE - Delayed Quote ? USD
Canadian National Railway Company (CNI)
At close: August 30 at 4:00 PM EDT
After hours: August 30 at 7:55 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNI240920C00090000 | 8/27/2024 7:05 PM | 90 | 28.65 | 25.50 | 29.90 | 0.00 | 0.00% | 1 | 1 | 114.11% |
CNI240920C00100000 | 8/27/2024 7:05 PM | 100 | 18.55 | 15.80 | 20.10 | 0.00 | 0.00% | 1 | 1 | 84.33% |
CNI240920C00105000 | 8/28/2024 3:16 PM | 105 | 14.20 | 11.00 | 15.10 | 0.00 | 0.00% | 1 | 7 | 67.87% |
CNI240920C00110000 | 8/30/2024 1:49 PM | 110 | 7.25 | 6.10 | 9.90 | -1.35 | -15.70% | 9 | 35 | 48.80% |
CNI240920C00115000 | 8/29/2024 4:24 PM | 115 | 4.10 | 3.50 | 3.80 | 0.00 | 0.00% | 1 | 323 | 19.78% |
CNI240920C00120000 | 8/30/2024 7:38 PM | 120 | 0.85 | 0.90 | 1.00 | -0.30 | -26.09% | 120 | 286 | 17.51% |
CNI240920C00125000 | 8/30/2024 7:34 PM | 125 | 0.12 | 0.05 | 0.15 | -0.19 | -61.29% | 1 | 443 | 17.53% |
CNI240920C00130000 | 8/23/2024 1:38 PM | 130 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 23 | 39.06% |
CNI240920C00140000 | 8/19/2024 2:27 PM | 140 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 6 | 52.10% |
CNI240920C00155000 | 8/21/2024 1:30 PM | 155 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 51.17% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNI240920P00085000 | 8/26/2024 5:18 PM | 85 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 65.43% |
CNI240920P00090000 | 8/22/2024 7:23 PM | 90 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 18 | 55.08% |
CNI240920P00095000 | 8/30/2024 1:34 PM | 95 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 16 | 124 | 42.77% |
CNI240920P00100000 | 8/29/2024 1:41 PM | 100 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 110 | 203 | 37.60% |
CNI240920P00105000 | 8/30/2024 6:11 PM | 105 | 0.16 | 0.10 | 0.20 | 0.06 | 60.00% | 2 | 146 | 32.03% |
CNI240920P00110000 | 8/30/2024 7:59 PM | 110 | 0.34 | 0.25 | 0.40 | -0.04 | -10.53% | 53 | 474 | 25.76% |
CNI240920P00115000 | 8/30/2024 2:43 PM | 115 | 1.32 | 0.95 | 1.10 | -0.13 | -8.97% | 3 | 148 | 21.07% |
CNI240920P00120000 | 8/30/2024 1:52 PM | 120 | 4.26 | 2.00 | 5.10 | 1.36 | 46.90% | 1 | 48 | 36.18% |
CNI240920P00125000 | 7/22/2024 3:05 PM | 125 | 5.30 | 10.60 | 11.60 | 0.00 | 0.00% | - | 4 | 62.74% |
Related Tickers
CP Canadian Pacific Kansas City Limited
82.94
+0.77%
UNP Union Pacific Corporation
256.09
+1.68%
NSC Norfolk Southern Corporation
256.16
+1.64%
CSX CSX Corporation
34.27
+1.33%
CP.TO Canadian Pacific Kansas City Limited
111.87
+0.80%
RAIL FreightCar America, Inc.
7.08
-9.81%
WAB Westinghouse Air Brake Technologies Corporation
169.57
+1.01%
TRN Trinity Industries, Inc.
33.01
+0.43%
GBX The Greenbrier Companies, Inc.
48.45
+0.77%
FSTR L.B. Foster Company
20.08
+3.24%