Singapore markets close in 1 hour 33 minutes
Straits Times Index
3,343.93 +12.23 (+0.37%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,715.67 -374.26 (-2.07%) FTSE 100
8,220.79 -4.54 (-0.06%) Bitcoin USD
60,714.55 -983.80 (-1.59%) CMC Crypto 200
1,261.69 -4.45 (-0.35%)
Canadian National Railway Company (CNI)
NYSE - NYSE Delayed 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 | 339.87% |
| CNI240719C00080000 | 2024-03-06 10:53AM EDT | 80.00 | 50.55 | 48.30 | 51.70 | 0.00 | - | 1 | 4 | 277.10% |
| CNI240719C00085000 | 2024-04-11 2:17PM EDT | 85.00 | 45.93 | 40.60 | 45.10 | 0.00 | - | 1 | 1 | 225.24% |
| CNI240719C00100000 | 2024-06-18 12:30PM EDT | 100.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNI240719C00105000 | 2024-05-01 1:03PM EDT | 105.00 | 16.60 | 20.40 | 24.80 | 0.00 | - | 28 | 36 | 135.57% |
| CNI240719C00110000 | 2024-06-06 9:55AM EDT | 110.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CNI240719C00115000 | 2024-06-26 11:20AM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CNI240719C00120000 | 2024-06-26 3:53PM EDT | 120.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| CNI240719C00125000 | 2024-06-26 3:53PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CNI240719C00130000 | 2024-06-24 3:13PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CNI240719C00135000 | 2024-06-26 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNI240719C00140000 | 2024-06-24 1:19PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNI240719C00145000 | 2024-06-24 10:54AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNI240719C00150000 | 2024-06-24 11:12AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNI240719C00155000 | 2024-06-21 11:39AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| CNI240719C00160000 | 2024-06-21 11:39AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| CNI240719C00170000 | 2024-06-04 11:48AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
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 | 116.02% |
| CNI240719P00075000 | 2023-11-21 3:10PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CNI240719P00085000 | 2024-02-14 4:56PM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 64.65% |
| CNI240719P00090000 | 2024-01-23 3:42PM EDT | 90.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 10 | 30 | 67.68% |
| CNI240719P00095000 | 2024-05-09 9:56AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 165 | 532 | 55.76% |
| CNI240719P00100000 | 2024-06-26 12:52PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNI240719P00105000 | 2024-06-21 11:53AM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CNI240719P00110000 | 2024-06-26 3:56PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CNI240719P00115000 | 2024-06-26 10:41AM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CNI240719P00120000 | 2024-06-26 9:33AM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNI240719P00125000 | 2024-06-25 9:52AM EDT | 125.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNI240719P00130000 | 2024-05-29 1:24PM EDT | 130.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNI240719P00135000 | 2024-05-03 9:52AM EDT | 135.00 | 12.20 | 6.20 | 8.70 | 0.00 | - | 8 | 17 | 0.00% |
| CNI240719P00140000 | 2024-04-02 1:36PM EDT | 140.00 | 10.60 | 15.90 | 20.50 | 0.00 | - | 1 | 13 | 0.00% |
| 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.