As of 3:52 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240621C00105000 | 5/1/2024 5:03 PM | 105 | 16.10 | 20.10 | 24.90 | 0.00 | 0.00% | - | 3 | 259.42% |
| CNI240621C00115000 | 5/16/2024 4:34 PM | 115 | 11.38 | 5.00 | 8.00 | 0.00 | 0.00% | - | 0 | 59.42% |
| CNI240621C00120000 | 6/17/2024 6:46 PM | 120 | 1.50 | 1.15 | 1.40 | -1.10 | -42.31% | 14 | 109 | 23.15% |
| CNI240621C00125000 | 6/17/2024 6:23 PM | 125 | 0.21 | 0.00 | 0.25 | 0.09 | 75.00% | 17 | 128 | 28.81% |
| CNI240621C00130000 | 6/17/2024 1:30 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 223 | 34.38% |
| CNI240621C00135000 | 6/14/2024 1:33 PM | 135 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 86 | 50.98% |
| CNI240621C00140000 | 6/13/2024 5:02 PM | 140 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 39 | 86.33% |
| CNI240621C00145000 | 6/6/2024 3:07 PM | 145 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 73 | 101.07% |
| CNI240621C00150000 | 6/7/2024 4:36 PM | 150 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 8 | 114.94% |
| CNI240621C00160000 | 5/13/2024 6:02 PM | 160 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 176.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240621P00110000 | 5/15/2024 1:30 PM | 110 | 0.34 | 0.00 | 1.25 | 0.00 | 0.00% | 5 | 5 | 68.51% |
| CNI240621P00115000 | 6/17/2024 3:28 PM | 115 | 0.06 | 0.00 | 0.20 | 0.01 | 20.00% | 7 | 136 | 29.79% |
| CNI240621P00120000 | 6/17/2024 3:40 PM | 120 | 0.55 | 0.40 | 0.60 | -0.17 | -23.61% | 13 | 792 | 12.40% |
| CNI240621P00125000 | 6/17/2024 5:03 PM | 125 | 4.45 | 3.50 | 5.80 | 1.04 | 30.50% | 9 | 154 | 48.24% |
| CNI240621P00130000 | 5/16/2024 6:41 PM | 130 | 4.50 | 7.10 | 9.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CNI240621P00135000 | 5/22/2024 3:14 PM | 135 | 7.87 | 12.40 | 16.10 | 0.00 | 0.00% | 2 | 0 | 101.12% |
Related Tickers
CP Canadian Pacific Kansas City Limited
78.08
+1.49%
UNP Union Pacific Corporation
221.50
-0.27%
NSC Norfolk Southern Corporation
221.25
+0.61%
CSX CSX Corporation
32.63
+1.38%
CP.TO Canadian Pacific Kansas City Limited
107.18
+1.48%
WAB Westinghouse Air Brake Technologies Corporation
161.86
+0.96%
TRN Trinity Industries, Inc.
29.56
+5.18%
GBX The Greenbrier Companies, Inc.
50.14
+3.07%
FSTR L.B. Foster Company
24.09
-0.90%
RAIL FreightCar America, Inc.
3.7198
-0.27%