NYSE - Delayed Quote • USD
Canadian National Railway Company (CNI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517C00115000 | 4/18/2024 7:47 PM | 115 | 12.75 | 10.60 | 13.00 | 0.00 | 0.00% | - | 1 | 58.15% |
| CNI240517C00120000 | 4/26/2024 5:53 PM | 120 | 6.00 | 4.20 | 6.30 | 0.40 | 7.14% | 3 | 17 | 25.44% |
| CNI240517C00125000 | 4/25/2024 4:19 PM | 125 | 2.22 | 2.25 | 2.45 | 0.22 | 11.00% | 1 | 28 | 19.48% |
| CNI240517C00130000 | 4/26/2024 7:59 PM | 130 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 8 | 185 | 17.53% |
| CNI240517C00135000 | 4/26/2024 5:18 PM | 135 | 0.20 | 0.05 | 0.20 | 0.10 | 100.00% | 2 | 327 | 21.09% |
| CNI240517C00140000 | 4/24/2024 3:54 PM | 140 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 51 | 30.03% |
| CNI240517C00145000 | 4/24/2024 1:44 PM | 145 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 187 | 48.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517P00110000 | 4/24/2024 6:12 PM | 110 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 13 | 31.25% |
| CNI240517P00115000 | 4/25/2024 1:31 PM | 115 | 0.45 | 0.15 | 0.25 | 0.00 | 0.00% | 18 | 67 | 24.95% |
| CNI240517P00120000 | 4/26/2024 2:12 PM | 120 | 0.55 | 0.35 | 0.50 | 0.00 | 0.00% | 10 | 647 | 18.68% |
| CNI240517P00125000 | 4/26/2024 5:19 PM | 125 | 1.67 | 1.55 | 1.85 | -0.95 | -36.26% | 2 | 155 | 16.41% |
| CNI240517P00130000 | 4/25/2024 4:52 PM | 130 | 4.96 | 4.70 | 5.10 | 0.00 | 0.00% | 24 | 134 | 14.65% |
| CNI240517P00135000 | 4/19/2024 7:26 PM | 135 | 7.90 | 9.00 | 11.60 | 0.00 | 0.00% | 7 | 5 | 43.07% |
| CNI240517P00140000 | 4/17/2024 7:23 PM | 140 | 13.20 | 14.00 | 16.30 | 0.00 | 0.00% | 3 | 0 | 50.27% |
Related Tickers
CP Canadian Pacific Kansas City Limited
81.68
-0.50%
UNP Union Pacific Corporation
242.79
-0.31%
NSC Norfolk Southern Corporation
239.94
-0.37%
CSX CSX Corporation
33.99
-0.12%
CP.TO Canadian Pacific Kansas City Limited
111.63
-0.45%
WAB Westinghouse Air Brake Technologies Corporation
164.36
+0.72%
GBX The Greenbrier Companies, Inc.
52.54
-1.35%
TRN Trinity Industries, Inc.
27.14
+0.11%
FSTR L.B. Foster Company
24.46
-0.85%
RAIL FreightCar America, Inc.
3.6000
+1.41%