Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,484.59 +6.69 (+0.12%) Dow
39,174.65 +46.85 (+0.12%) Nasdaq
17,860.34 +55.18 (+0.31%) Bitcoin USD
62,212.24 +478.82 (+0.78%) CMC Crypto 200
1,293.15 +27.01 (+2.13%)
Canadian National Railway Company (CNI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI250117C00085000 | 2024-06-17 3:05PM EDT | 85.00 | 37.71 | 34.20 | 37.80 | 0.00 | - | - | 1 | 49.67% |
| CNI250117C00095000 | 2024-06-26 3:21PM EDT | 95.00 | 25.80 | 25.00 | 26.80 | 0.00 | - | 2 | 10 | 33.56% |
| CNI250117C00100000 | 2024-06-20 12:33PM EDT | 100.00 | 21.00 | 20.10 | 22.20 | 0.00 | - | 1 | 21 | 30.09% |
| CNI250117C00105000 | 2024-06-21 3:55PM EDT | 105.00 | 15.90 | 15.90 | 17.90 | 0.00 | - | 1 | 13 | 27.41% |
| CNI250117C00110000 | 2024-06-18 3:33PM EDT | 110.00 | 13.30 | 11.60 | 13.90 | 0.00 | - | - | 2 | 25.09% |
| CNI250117C00115000 | 2024-06-24 9:30AM EDT | 115.00 | 9.20 | 9.70 | 10.40 | 0.00 | - | 10 | 11 | 23.38% |
| CNI250117C00120000 | 2024-06-25 12:53PM EDT | 120.00 | 5.91 | 6.70 | 7.30 | 0.00 | - | 1 | 25 | 21.64% |
| CNI250117C00125000 | 2024-06-26 12:02PM EDT | 125.00 | 4.27 | 4.40 | 4.90 | 0.00 | - | 1 | 7 | 20.50% |
| CNI250117C00130000 | 2024-06-24 9:46AM EDT | 130.00 | 2.56 | 2.40 | 3.10 | 0.00 | - | 1 | 44 | 19.58% |
| CNI250117C00135000 | 2024-06-24 11:10AM EDT | 135.00 | 1.47 | 1.05 | 1.80 | 0.00 | - | 6 | 38 | 18.68% |
| CNI250117C00140000 | 2024-06-04 11:12AM EDT | 140.00 | 2.85 | 0.50 | 1.25 | 0.00 | - | 7 | 11 | 19.35% |
| CNI250117C00145000 | 2024-06-10 1:13PM EDT | 145.00 | 1.25 | 0.20 | 0.60 | 0.00 | - | - | 1 | 18.20% |
| CNI250117C00165000 | 2024-05-20 1:56PM EDT | 165.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | - | 1 | 36.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI250117P00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.20 | 0.15 | 0.80 | 0.00 | - | - | 17 | 31.40% |
| CNI250117P00100000 | 2024-06-24 1:30PM EDT | 100.00 | 1.05 | 0.80 | 1.10 | 0.00 | - | 1 | 21 | 20.72% |
| CNI250117P00105000 | 2024-06-21 3:00PM EDT | 105.00 | 1.95 | 1.10 | 1.90 | 0.00 | - | 1 | 5 | 20.14% |
| CNI250117P00110000 | 2024-06-21 10:41AM EDT | 110.00 | 3.00 | 2.15 | 2.75 | 0.00 | - | 10 | 30 | 18.38% |
| CNI250117P00115000 | 2024-06-25 12:38PM EDT | 115.00 | 4.41 | 3.40 | 4.80 | 0.00 | - | 3 | 24 | 19.05% |
| CNI250117P00120000 | 2024-06-18 2:27PM EDT | 120.00 | 6.00 | 5.30 | 6.20 | 0.00 | - | 9 | 670 | 16.10% |
| CNI250117P00125000 | 2024-06-20 12:35PM EDT | 125.00 | 9.13 | 8.00 | 9.80 | 0.00 | - | 7 | 8 | 17.67% |
| CNI250117P00130000 | 2024-06-14 10:41AM EDT | 130.00 | 11.10 | 9.50 | 12.40 | 0.00 | - | - | 4 | 14.18% |
| CNI250117P00140000 | 2024-05-23 11:37AM EDT | 140.00 | 14.30 | 21.00 | 25.70 | 0.00 | - | - | 1 | 32.71% |
© 2024 Yahoo. All rights reserved.