NYSE - Delayed Quote USD

Canadian National Railway Company (CNI)

Compare
117.82 +0.87 (+0.74%)
At close: August 30 at 4:00 PM EDT
121.30 +3.48 (+2.95%)
After hours: August 30 at 7:55 PM EDT

Calls

In The Money

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%

Puts

In The Money

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