Options Chain for CANADIAN NATL RY CO COM (CNI) - $124.78 as of 4/26/2024 3:04:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.10 | 63.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 70.00 | 53.00 | 57.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 75.00 | 48.20 | 53.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 43.10 | 47.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 38.20 | 43.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 33.80 | 36.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 28.80 | 31.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 24.50 | 26.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 18.80 | 22.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 110.00 | 14.30 | 18.00 | % | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 10.60 | 13.00 | 12.75 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.96 | 0.01 | -0.03 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 120.00 | 4.20 | 6.30 | 6.00 | +0.40 | +7.15% | 3 | 17 | 0.21 | 0.85 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 2.25 | 2.45 | 2.22 | +0.22 | +11.00% | 1 | 28 | 0.17 | 0.56 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 130.00 | 0.40 | 0.55 | 0.50 | -0.10 | -16.67% | 8 | 185 | 0.16 | 0.18 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 135.00 | 0.05 | 0.20 | 0.20 | +0.10 | +100.00% | 2 | 327 | 0.18 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.26 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.05 | % | 21 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 110.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.01 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 115.00 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 67 | 0.24 | -0.04 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 120.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 10 | 647 | 0.19 | -0.15 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 1.55 | 1.85 | 1.67 | -0.95 | -36.26% | 2 | 155 | 0.16 | -0.44 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 130.00 | 4.70 | 5.10 | 4.96 | 0.00 | 0.00% | 0 | 134 | 0.15 | -0.82 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 135.00 | 9.00 | 11.60 | 7.90 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.97 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 14.00 | 16.30 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 145.00 | 19.00 | 21.60 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 24.00 | 25.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 155.00 | 28.50 | 31.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 160.00 | 32.50 | 36.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 38.40 | 41.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 43.40 | 46.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 48.10 | 51.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 53.40 | 56.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 57.30 | 62.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |