Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,124.14 +655.80 (+1.00%) CMC Crypto 200
1,404.03 -13.85 (-0.98%)
Canadian National Railway Company (CNI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI241018C00085000 | 2024-04-11 2:17PM EDT | 85.00 | 46.71 | 41.00 | 45.70 | 0.00 | - | - | 1 | 82.87% |
| CNI241018C00100000 | 2024-06-03 11:43AM EDT | 100.00 | 27.25 | 21.10 | 25.90 | 0.00 | - | 1 | 1 | 46.18% |
| CNI241018C00110000 | 2024-02-21 2:01PM EDT | 110.00 | 22.60 | 23.40 | 25.50 | 0.00 | - | - | 1 | 66.39% |
| CNI241018C00115000 | 2024-06-13 2:17PM EDT | 115.00 | 10.04 | 10.00 | 11.70 | 0.00 | - | 3 | 6 | 28.16% |
| CNI241018C00120000 | 2024-06-13 11:46AM EDT | 120.00 | 6.86 | 5.90 | 7.30 | 0.00 | - | 2 | 139 | 22.37% |
| CNI241018C00125000 | 2024-06-12 2:37PM EDT | 125.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | 4 | 49 | 20.56% |
| CNI241018C00130000 | 2024-06-13 3:23PM EDT | 130.00 | 2.40 | 2.40 | 2.60 | 0.00 | - | 3 | 301 | 19.62% |
| CNI241018C00135000 | 2024-06-14 3:49PM EDT | 135.00 | 1.20 | 1.15 | 1.40 | -0.50 | -29.41% | 11 | 133 | 19.06% |
| CNI241018C00140000 | 2024-06-13 2:15PM EDT | 140.00 | 0.55 | 0.45 | 0.80 | +0.05 | +10.00% | 10 | 119 | 19.39% |
| CNI241018C00145000 | 2024-06-12 3:53PM EDT | 145.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 10 | 183 | 31.81% |
| CNI241018C00150000 | 2024-04-24 2:34PM EDT | 150.00 | 0.50 | 0.30 | 1.35 | 0.00 | - | 8 | 78 | 29.74% |
| CNI241018C00155000 | 2024-04-23 9:47AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 272 | 6.25% |
| CNI241018C00160000 | 2024-04-22 12:54PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CNI241018C00165000 | 2024-03-22 10:15AM EDT | 165.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 13 | 13 | 34.06% |
| CNI241018C00175000 | 2024-05-20 10:31AM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 49.46% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI241018P00075000 | 2024-02-22 12:44PM EDT | 75.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 52.91% |
| CNI241018P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CNI241018P00090000 | 2024-02-27 12:11PM EDT | 90.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 20 | 48.95% |
| CNI241018P00095000 | 2024-05-01 12:59PM EDT | 95.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 3 | 4 | 29.16% |
| CNI241018P00100000 | 2024-04-30 10:22AM EDT | 100.00 | 0.77 | 0.40 | 0.55 | 0.00 | - | 11 | 19 | 23.80% |
| CNI241018P00105000 | 2024-05-21 9:30AM EDT | 105.00 | 0.60 | 0.45 | 0.90 | 0.00 | - | 3 | 41 | 21.96% |
| CNI241018P00110000 | 2024-06-13 2:30PM EDT | 110.00 | 1.30 | 1.00 | 1.35 | 0.00 | - | 4 | 22 | 19.51% |
| CNI241018P00115000 | 2024-06-14 3:56PM EDT | 115.00 | 2.05 | 1.95 | 2.35 | +0.04 | +1.99% | 15 | 143 | 18.21% |
| CNI241018P00120000 | 2024-06-14 3:01PM EDT | 120.00 | 3.50 | 3.50 | 3.80 | -0.20 | -5.41% | 1 | 411 | 16.46% |
| CNI241018P00125000 | 2024-06-13 2:32PM EDT | 125.00 | 6.00 | 5.80 | 6.10 | 0.00 | - | 4 | 462 | 15.01% |
| CNI241018P00130000 | 2024-06-05 9:48AM EDT | 130.00 | 7.10 | 8.60 | 9.70 | 0.00 | - | 1 | 188 | 15.24% |
| CNI241018P00135000 | 2024-05-14 12:51PM EDT | 135.00 | 10.20 | 12.10 | 14.40 | 0.00 | - | 1 | 7 | 18.26% |
| CNI241018P00140000 | 2024-04-23 10:02AM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CNI241018P00145000 | 2024-03-20 11:05AM EDT | 145.00 | 15.30 | 15.80 | 18.90 | 0.00 | - | - | 2 | 0.00% |
| CNI241018P00150000 | 2024-04-12 10:56AM EDT | 150.00 | 21.80 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.