CNR – Canadian National Railway Company
Last update: April 23, 2024 at 8:21 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 177.300
- Ask price: 177.300
- 30-day historical volatility: 12.49%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 8,687
Volume: 0
|
Open interest: 3,357
Volume: 0
|
||||||||||||
April 26, 2024 (Weekly) | 0 | 0 | 11.95 | 0 | 5 | 0 | 166.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 10.05 | 0 | 0 | 0 | 168.00 | 0 | 0 | 0.65 | 0 | 12 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 8.15 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.78 | 0 | 55 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 6.45 | 0 | 0 | 0 | 172.00 | 0.10 | 0 | 1.03 | 0 | 30 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 4.75 | 0 | 0 | 0 | 174.00 | 0 | 0 | 1.49 | 0 | 40 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 3.30 | 0 | 27 | 0 | 176.00 | 0 | 0 | 2.10 | 0 | 35 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 2.16 | 0 | 537 | 0 | 178.00 | 0 | 0 | 2.98 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 1.35 | 0 | 15 | 0 | 180.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.76 | 0 | 104 | 0 | 182.00 | 0 | 0 | 5.65 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.39 | 0 | 10 | 0 | 184.00 | 0 | 0 | 7.35 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0.80 | 0.25 | 0 | 1,122 | 0 | 186.00 | 0 | 0 | 9.15 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.12 | 0 | 10 | 0 | 188.00 | 0 | 0 | 11.10 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 12.20 | 0 | 0 | 0 | 166.00 | 0 | 0 | 0.64 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 10.30 | 0 | 0 | 0 | 168.00 | 0 | 0 | 0.77 | 0 | 3 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 8.60 | 0 | 2 | 0 | 170.00 | 0 | 0 | 0.99 | 0 | 7 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 6.85 | 0 | 0 | 0 | 172.00 | 0 | 0 | 1.34 | 0 | 2 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 5.25 | 0 | 0 | 0 | 174.00 | 0 | 0 | 1.89 | 0 | 6 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 3.90 | 0 | 2 | 0 | 176.00 | 0 | 0 | 2.47 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 2.72 | 0 | 0 | 0 | 178.00 | 0 | 0 | 3.40 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 1.84 | 0 | 11 | 0 | 180.00 | 0 | 0 | 4.55 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 1.17 | 0 | 1 | 0 | 182.00 | 0 | 0 | 5.95 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 0.70 | 0 | 6 | 0 | 184.00 | 0 | 0 | 7.45 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 0.46 | 0 | 7 | 0 | 186.00 | 0 | 0 | 9.25 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 0.27 | 0 | 0 | 0 | 188.00 | 0 | 0 | 11.15 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 12.60 | 0 | 0 | 0 | 166.00 | 0 | 0 | 0.76 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 10.75 | 0 | 0 | 0 | 168.00 | 0 | 0 | 0.93 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 8.90 | 0 | 0 | 0 | 170.00 | 0 | 0 | 1.22 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 7.20 | 0 | 0 | 0 | 172.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 5.65 | 0 | 0 | 0 | 174.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 4.30 | 0 | 0 | 0 | 176.00 | 0 | 0 | 2.77 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 3.15 | 0 | 0 | 0 | 178.00 | 0 | 0 | 3.65 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 2.21 | 0 | 1 | 0 | 180.00 | 0 | 0 | 4.75 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 1.49 | 0 | 0 | 0 | 182.00 | 0 | 0 | 6.05 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 0.96 | 0 | 0 | 0 | 184.00 | 0 | 0 | 7.55 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 0.59 | 0 | 0 | 0 | 186.00 | 0 | 0 | 9.35 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 0.37 | 0 | 0 | 0 | 188.00 | 0 | 0 | 11.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 43.55 | 0 | 0 | 0 | 135.00 | 0 | 0 | 0.06 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 37.95 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.07 | 0 | 3 | 0 |
May 17, 2024 | 0 | 0 | 33.05 | 0 | 0 | 0 | 145.00 | 0 | 0 | 0.12 | 0 | 24 | 0 |
May 17, 2024 | 0 | 0 | 28.10 | 0 | 0 | 0 | 150.00 | 0 | 0.75 | 0.19 | 0 | 68 | 0 |
May 17, 2024 | 0 | 0 | 23.25 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.32 | 0 | 65 | 0 |
May 17, 2024 | 0 | 0 | 18.45 | 0 | 17 | 0 | 160.00 | 0 | 0 | 0.49 | 0 | 80 | 0 |
May 17, 2024 | 0 | 0 | 13.80 | 0 | 85 | 0 | 165.00 | 0 | 0 | 0.85 | 0 | 186 | 0 |
May 17, 2024 | 0 | 0 | 9.35 | 0 | 85 | 0 | 170.00 | 0 | 0 | 1.44 | 0 | 86 | 0 |
May 17, 2024 | 0 | 0 | 5.45 | 0 | 88 | 0 | 175.00 | 0 | 0 | 2.69 | 0 | 19 | 0 |
May 17, 2024 | 0 | 0 | 2.69 | 0 | 506 | 0 | 180.00 | 0 | 0 | 5.00 | 0 | 59 | 0 |
May 17, 2024 | 0 | 0 | 1.07 | 0 | 1,278 | 0 | 185.00 | 0 | 0 | 8.50 | 0 | 62 | 0 |
May 17, 2024 | 0 | 0 | 0.36 | 0 | 142 | 0 | 190.00 | 0 | 0 | 13.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.12 | 0 | 11 | 0 | 195.00 | 0 | 0 | 18.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.07 | 0 | 0 | 0 | 200.00 | 0 | 0 | 23.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 78.35 | 0 | 4 | 0 | 100.00 | 0 | 0 | 0.36 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 58.50 | 0 | 1 | 0 | 120.00 | 0 | 0 | 0.36 | 0 | 66 | 0 |
June 21, 2024 | 0 | 0 | 48.55 | 0 | 0 | 0 | 130.00 | 0 | 2.15 | 0.38 | 0 | 28 | 0 |
June 21, 2024 | 0 | 0 | 38.20 | 0 | 31 | 0 | 140.00 | 0 | 0 | 0.17 | 0 | 223 | 0 |
June 21, 2024 | 0 | 0 | 33.40 | 0 | 0 | 0 | 145.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 28.50 | 0 | 70 | 0 | 150.00 | 0 | 0.75 | 0.45 | 0 | 199 | 0 |
June 21, 2024 | 0 | 0 | 23.75 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.65 | 0 | 44 | 0 |
June 21, 2024 | 0 | 0 | 19.10 | 0 | 114 | 0 | 160.00 | 0 | 0 | 1.01 | 0 | 40 | 0 |
June 21, 2024 | 0 | 0 | 14.55 | 0 | 7 | 0 | 165.00 | 0 | 0 | 1.55 | 0 | 40 | 0 |
June 21, 2024 | 0 | 0 | 10.30 | 0 | 152 | 0 | 170.00 | 0 | 0 | 2.49 | 0 | 60 | 0 |
June 21, 2024 | 0 | 0 | 6.75 | 0 | 98 | 0 | 175.00 | 0 | 0 | 4.05 | 0 | 62 | 0 |
June 21, 2024 | 0 | 0 | 4.00 | 0 | 470 | 0 | 180.00 | 0 | 6.35 | 6.30 | 0 | 29 | 0 |
June 21, 2024 | 0 | 0 | 2.10 | 0 | 204 | 0 | 185.00 | 0 | 0 | 9.60 | 0 | 12 | 0 |
June 21, 2024 | 0 | 1.90 | 1.19 | 0 | 57 | 0 | 190.00 | 0 | 0 | 13.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.59 | 0 | 0 | 0 | 195.00 | 0 | 0 | 18.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.44 | 0 | 0 | 0 | 200.00 | 0 | 0 | 23.35 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 33.90 | 0 | 0 | 0 | 145.00 | 0 | 0 | 0.46 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 29.15 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.67 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 24.45 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.99 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 19.85 | 0 | 0 | 0 | 160.00 | 0 | 0 | 1.37 | 0 | 53 | 0 |
July 19, 2024 | 0 | 0 | 15.55 | 0 | 16 | 0 | 165.00 | 0 | 0 | 2.08 | 0 | 31 | 0 |
July 19, 2024 | 0 | 0 | 11.50 | 0 | 13 | 0 | 170.00 | 0 | 0 | 3.20 | 0 | 17 | 0 |
July 19, 2024 | 0 | 0 | 8.00 | 0 | 166 | 0 | 175.00 | 0 | 0 | 4.75 | 0 | 145 | 0 |
July 19, 2024 | 0 | 0 | 5.20 | 0 | 61 | 0 | 180.00 | 0 | 0 | 7.05 | 0 | 164 | 0 |
July 19, 2024 | 0 | 0 | 3.15 | 0 | 67 | 0 | 185.00 | 0 | 0 | 10.10 | 0 | 30 | 0 |
July 19, 2024 | 0 | 5.75 | 1.76 | 0 | 65 | 0 | 190.00 | 0 | 0 | 13.95 | 0 | 3 | 0 |
July 19, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 195.00 | 0 | 0 | 18.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.47 | 0 | 0 | 0 | 200.00 | 0 | 0 | 23.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 30.05 | 0 | 0 | 0 | 150.00 | 0 | 0 | 1.09 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 25.50 | 0 | 0 | 0 | 155.00 | 0 | 0 | 1.49 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 21.10 | 0 | 0 | 0 | 160.00 | 0 | 0 | 2.07 | 0 | 60 | 0 |
August 16, 2024 | 0 | 0 | 17.00 | 0 | 4 | 0 | 165.00 | 0 | 0 | 2.91 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 13.10 | 0 | 32 | 0 | 170.00 | 0 | 0 | 4.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 9.65 | 0 | 116 | 0 | 175.00 | 0 | 0 | 5.80 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 6.85 | 0 | 115 | 0 | 180.00 | 0 | 0 | 8.00 | 0 | 90 | 0 |
August 16, 2024 | 0 | 0 | 4.65 | 0 | 90 | 0 | 185.00 | 0 | 0 | 10.95 | 0 | 15 | 0 |
August 16, 2024 | 0 | 0 | 2.94 | 0 | 52 | 0 | 190.00 | 0 | 0 | 14.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.76 | 0 | 10 | 0 | 195.00 | 0 | 0 | 18.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.12 | 0 | 0 | 0 | 200.00 | 0 | 0 | 23.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 79.20 | 0 | 0 | 0 | 100.00 | 0 | 0 | 0.06 | 0 | 47 | 0 |
September 20, 2024 | 0 | 0 | 59.55 | 0 | 10 | 0 | 120.00 | 0 | 0 | 0.25 | 0 | 57 | 0 |
September 20, 2024 | 0 | 0 | 49.90 | 0 | 10 | 0 | 130.00 | 0 | 0 | 0.43 | 0 | 85 | 0 |
September 20, 2024 | 0 | 0 | 40.35 | 0 | 12 | 0 | 140.00 | 0 | 0.67 | 0.67 | 0 | 24 | 0 |
September 20, 2024 | 0 | 0 | 30.60 | 0 | 21 | 0 | 150.00 | 0 | 0 | 1.40 | 0 | 31 | 0 |
September 20, 2024 | 0 | 0 | 26.05 | 0 | 0 | 0 | 155.00 | 0 | 0 | 1.82 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 21.80 | 0 | 23 | 0 | 160.00 | 0 | 0 | 2.48 | 0 | 27 | 0 |
September 20, 2024 | 0 | 0 | 17.65 | 0 | 0 | 0 | 165.00 | 0 | 0 | 3.40 | 0 | 9 | 0 |
September 20, 2024 | 0 | 0 | 13.75 | 0 | 45 | 0 | 170.00 | 0 | 0 | 4.65 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 10.40 | 0 | 20 | 0 | 175.00 | 0 | 0 | 6.35 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 7.60 | 0 | 78 | 0 | 180.00 | 0 | 0 | 8.60 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 5.30 | 0 | 10 | 0 | 185.00 | 0 | 0 | 11.45 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 3.55 | 0 | 16 | 0 | 190.00 | 0 | 0 | 15.30 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 2.50 | 0 | 3 | 0 | 195.00 | 0 | 0 | 19.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.39 | 0 | 42 | 0 | 200.00 | 0 | 0 | 23.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.17 | 0 | 0 | 0 | 220.00 | 0 | 0 | 43.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 26.80 | 0 | 0 | 0 | 155.00 | 0 | 0 | 2.13 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 22.45 | 0 | 0 | 0 | 160.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 18.40 | 0 | 0 | 0 | 165.00 | 0 | 0 | 3.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 14.65 | 0 | 0 | 0 | 170.00 | 0 | 0 | 5.15 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 11.40 | 0 | 0 | 0 | 175.00 | 0 | 0 | 6.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.55 | 0 | 0 | 0 | 180.00 | 0 | 0 | 9.05 | 0 | 30 | 0 |
October 18, 2024 | 0 | 0 | 6.20 | 0 | 0 | 0 | 185.00 | 0 | 0 | 11.80 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.35 | 0 | 0 | 0 | 190.00 | 0 | 0 | 15.15 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.92 | 0 | 0 | 0 | 195.00 | 0 | 0 | 19.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 60.65 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.55 | 0 | 16 | 0 |
December 20, 2024 | 0 | 0 | 41.95 | 0 | 0 | 0 | 140.00 | 0 | 0 | 1.44 | 0 | 16 | 0 |
December 20, 2024 | 0 | 0 | 32.35 | 0 | 0 | 0 | 150.00 | 0 | 5.95 | 2.28 | 0 | 77 | 0 |
December 20, 2024 | 0 | 0 | 23.85 | 0 | 2 | 0 | 160.00 | 0 | 0 | 3.80 | 0 | 32 | 0 |
December 20, 2024 | 0 | 0 | 16.30 | 0 | 59 | 0 | 170.00 | 0 | 0 | 6.30 | 0 | 20 | 0 |
December 20, 2024 | 0 | 0 | 10.30 | 0 | 166 | 0 | 180.00 | 0 | 0 | 10.30 | 0 | 71 | 0 |
December 20, 2024 | 0 | 0 | 5.90 | 0 | 90 | 0 | 190.00 | 0 | 0 | 16.15 | 0 | 4 | 0 |
December 20, 2024 | 0 | 0 | 3.05 | 0 | 67 | 0 | 200.00 | 0 | 0 | 24.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.68 | 0 | 0 | 0 | 220.00 | 0 | 0 | 43.65 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 81.05 | 0 | 11 | 0 | 100.00 | 0 | 0 | 0.32 | 0 | 76 | 0 |
January 17, 2025 | 0 | 0 | 61.75 | 0 | 12 | 0 | 120.00 | 0 | 0.65 | 0.65 | 0 | 52 | 0 |
January 17, 2025 | 38.50 | 42.50 | 41.65 | 0 | 123 | 0 | 140.00 | 0 | 0 | 1.60 | 0 | 125 | 0 |
January 17, 2025 | 0 | 0 | 32.65 | 0 | 16 | 0 | 150.00 | 0 | 0 | 2.61 | 0 | 23 | 0 |
January 17, 2025 | 0 | 27.00 | 25.40 | 0 | 125 | 0 | 160.00 | 0 | 0 | 4.30 | 0 | 55 | 0 |
January 17, 2025 | 8.70 | 11.95 | 11.80 | 0 | 767 | 0 | 180.00 | 0 | 0 | 11.15 | 0 | 101 | 0 |
January 17, 2025 | 0 | 4.00 | 4.00 | 0 | 712 | 0 | 200.00 | 0 | 0 | 24.55 | 0 | 2 | 0 |
January 17, 2025 | 0 | 0 | 1.09 | 0 | 92 | 0 | 220.00 | 0 | 0 | 43.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 42.50 | 0 | 0 | 0 | 140.00 | 0 | 0 | 2.09 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 34.00 | 0 | 1 | 0 | 150.00 | 0 | 0 | 3.25 | 0 | 1 | 0 |
March 21, 2025 | 0 | 0 | 26.00 | 0 | 0 | 0 | 160.00 | 0 | 0 | 5.05 | 0 | 2 | 0 |
March 21, 2025 | 0 | 0 | 18.70 | 0 | 1 | 0 | 170.00 | 0 | 0 | 7.75 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 12.80 | 0 | 33 | 0 | 180.00 | 0 | 0 | 11.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.20 | 0 | 33 | 0 | 190.00 | 0 | 0 | 17.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.95 | 0 | 0 | 0 | 200.00 | 0 | 0 | 24.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.60 | 0 | 0 | 0 | 220.00 | 0 | 0 | 43.35 | 0 | 0 | 0 |