Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,593.27 +325.78 (+0.48%) CMC Crypto 200
1,423.35 -5.21 (-0.36%)
Canadian National Railway Company (CNI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240719C00060000 | 2023-12-05 11:22AM EDT | 60.00 | 58.30 | 65.90 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| CNI240719C00080000 | 2024-03-06 10:53AM EDT | 80.00 | 50.55 | 48.30 | 51.70 | 0.00 | - | 1 | 4 | 112.55% |
| CNI240719C00085000 | 2024-04-11 2:17PM EDT | 85.00 | 45.93 | 40.60 | 45.10 | 0.00 | - | 1 | 1 | 66.75% |
| CNI240719C00100000 | 2024-02-15 1:18PM EDT | 100.00 | 31.15 | 27.80 | 32.50 | 0.00 | - | 16 | 15 | 71.36% |
| CNI240719C00105000 | 2024-05-01 1:03PM EDT | 105.00 | 16.60 | 20.40 | 24.80 | 0.00 | - | 28 | 36 | 58.37% |
| CNI240719C00110000 | 2024-05-28 2:18PM EDT | 110.00 | 15.70 | 15.50 | 20.20 | 0.00 | - | 6 | 29 | 52.08% |
| CNI240719C00115000 | 2024-05-28 1:02PM EDT | 115.00 | 11.20 | 10.50 | 14.70 | 0.00 | - | 2 | 47 | 38.67% |
| CNI240719C00120000 | 2024-05-30 10:40AM EDT | 120.00 | 6.25 | 8.30 | 9.60 | 0.00 | - | 1 | 337 | 28.35% |
| CNI240719C00125000 | 2024-05-31 10:13AM EDT | 125.00 | 3.30 | 4.50 | 4.80 | +0.20 | +6.45% | 1 | 89 | 19.04% |
| CNI240719C00130000 | 2024-05-31 2:33PM EDT | 130.00 | 1.40 | 1.85 | 2.05 | +0.40 | +40.00% | 5 | 303 | 17.07% |
| CNI240719C00135000 | 2024-05-29 3:14PM EDT | 135.00 | 0.30 | 0.50 | 1.50 | 0.00 | - | 2 | 260 | 22.36% |
| CNI240719C00140000 | 2024-05-22 1:29PM EDT | 140.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 5 | 257 | 18.04% |
| CNI240719C00145000 | 2024-05-20 2:47PM EDT | 145.00 | 0.17 | 0.10 | 1.45 | 0.00 | - | 5 | 91 | 35.30% |
| CNI240719C00150000 | 2024-05-30 2:18PM EDT | 150.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 25 | 28 | 33.91% |
| CNI240719C00155000 | 2024-05-20 2:28PM EDT | 155.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 19 | 26.17% |
| CNI240719C00160000 | 2024-01-22 1:01PM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 43.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240719P00070000 | 2024-01-24 12:14PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 88.09% |
| CNI240719P00075000 | 2023-11-21 3:10PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CNI240719P00085000 | 2024-02-14 4:56PM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 52.25% |
| CNI240719P00090000 | 2024-01-23 3:42PM EDT | 90.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 10 | 30 | 55.76% |
| CNI240719P00095000 | 2024-05-09 9:56AM EDT | 95.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 591 | 532 | 61.16% |
| CNI240719P00100000 | 2024-05-08 9:52AM EDT | 100.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 19 | 51.76% |
| CNI240719P00105000 | 2024-05-15 3:53PM EDT | 105.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 1 | 15 | 32.37% |
| CNI240719P00110000 | 2024-05-29 3:49PM EDT | 110.00 | 0.33 | 0.10 | 0.30 | 0.00 | - | 65 | 74 | 25.93% |
| CNI240719P00115000 | 2024-05-29 12:24PM EDT | 115.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 3 | 93 | 21.63% |
| CNI240719P00120000 | 2024-05-29 12:25PM EDT | 120.00 | 1.30 | 0.75 | 0.90 | -0.35 | -21.21% | 2 | 210 | 18.65% |
| CNI240719P00125000 | 2024-05-30 3:24PM EDT | 125.00 | 2.59 | 1.80 | 2.05 | -0.71 | -21.52% | 3 | 332 | 16.69% |
| CNI240719P00130000 | 2024-05-29 1:24PM EDT | 130.00 | 7.20 | 2.95 | 5.40 | 0.00 | - | 1 | 75 | 20.86% |
| CNI240719P00135000 | 2024-05-03 9:52AM EDT | 135.00 | 12.20 | 6.20 | 8.70 | 0.00 | - | 8 | 17 | 19.08% |
| CNI240719P00140000 | 2024-04-02 1:36PM EDT | 140.00 | 10.60 | 15.90 | 20.50 | 0.00 | - | 1 | 13 | 54.86% |
| CNI240719P00145000 | 2024-02-26 12:09PM EDT | 145.00 | 14.50 | 13.70 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.