Options Chain for CANADIAN NATL RY CO COM (CNI) - $106.71 as of 11/20/2024 3:54:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.80 | 48.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 40.80 | 43.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 35.80 | 38.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 30.50 | 33.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 25.70 | 28.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 20.40 | 22.60 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 16.70 | 17.70 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 12.00 | 12.70 | 14.41 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.95 | 0.02 | -0.01 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 5.40 | 7.80 | 8.80 | 0.00 | 0.00% | 0 | 11 | 0.14 | 0.84 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 3.50 | 3.80 | 3.07 | -0.43 | -12.29% | 58 | 19 | 0.22 | 0.62 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 1.15 | 1.30 | 0.81 | -0.38 | -31.94% | 6 | 118 | 0.20 | 0.32 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.20 | 0.40 | 0.20 | -0.10 | -33.34% | 2 | 1,258 | 0.20 | 0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 369 | 0.31 | 0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.63 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 0.15 | 0.30 | 0.21 | -0.01 | -4.55% | 6 | 80 | 0.27 | -0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.55 | 0.70 | 0.80 | +0.15 | +23.08% | 111 | 170 | 0.24 | -0.16 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 1.70 | 1.90 | 2.10 | +0.20 | +10.53% | 33 | 170 | 0.22 | -0.38 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 4.30 | 6.60 | 5.10 | +1.61 | +46.14% | 1 | 91 | 0.21 | -0.68 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 8.40 | 9.00 | 10.04 | +2.54 | +33.87% | 11 | 45 | 0.25 | -0.89 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 12.90 | 13.60 | 8.13 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.98 | 0.01 | -0.01 | 10/21/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 16.50 | 21.00 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 21.70 | 23.60 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 26.20 | 30.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 31.40 | 35.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 36.40 | 39.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 41.50 | 44.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 46.40 | 50.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 51.80 | 54.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 56.50 | 59.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 61.50 | 65.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |