Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517C00067500 | 2024-05-15 11:05AM EDT | 67.50 | 8.40 | 7.70 | 11.30 | 0.00 | - | 1 | 11 | 343.16% |
| CNQ240517C00070000 | 2024-05-16 9:30AM EDT | 70.00 | 6.65 | 4.90 | 9.00 | 0.00 | - | 1 | 30 | 302.15% |
| CNQ240517C00072500 | 2024-05-17 3:31PM EDT | 72.50 | 4.60 | 2.45 | 6.50 | +1.27 | +38.14% | 1 | 126 | 242.58% |
| CNQ240517C00075000 | 2024-05-17 3:49PM EDT | 75.00 | 0.70 | 0.15 | 3.90 | -0.26 | -27.08% | 16 | 992 | 172.75% |
| CNQ240517C00077500 | 2024-05-17 3:47PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,664 | 11.91% |
| CNQ240517C00080000 | 2024-05-16 3:04PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,640 | 46.09% |
| CNQ240517C00082500 | 2024-05-16 2:45PM EDT | 82.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 496 | 94.14% |
| CNQ240517C00085000 | 2024-05-13 1:50PM EDT | 85.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 5 | 300 | 238.77% |
| CNQ240517C00087500 | 2024-05-10 9:52AM EDT | 87.50 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 947 | 277.15% |
| CNQ240517C00090000 | 2024-05-02 11:08AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 556 | 706 | 132.81% |
| CNQ240517C00095000 | 2024-04-24 10:59AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 20 | 359.38% |
| CNQ240517C00100000 | 2024-05-02 1:00PM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 415.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517P00060000 | 2024-04-26 9:36AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 437.11% |
| CNQ240517P00065000 | 2024-05-08 1:14PM EDT | 65.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 1 | 327 | 352.15% |
| CNQ240517P00067500 | 2024-05-10 9:36AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 108 | 117.19% |
| CNQ240517P00070000 | 2024-05-08 10:45AM EDT | 70.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 706 | 107.81% |
| CNQ240517P00072500 | 2024-05-17 1:25PM EDT | 72.50 | 0.05 | 0.00 | 2.35 | 0.00 | - | 7 | 625 | 186.23% |
| CNQ240517P00075000 | 2024-05-16 11:55AM EDT | 75.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 5 | 540 | 68.36% |
| CNQ240517P00077500 | 2024-05-17 3:26PM EDT | 77.50 | 0.40 | 0.30 | 2.50 | -1.25 | -75.76% | 15 | 1,158 | 72.66% |
| CNQ240517P00080000 | 2024-05-16 2:51PM EDT | 80.00 | 4.40 | 1.00 | 5.10 | 0.00 | - | 1 | 44 | 57.23% |
| CNQ240517P00082500 | 2024-04-29 1:18PM EDT | 82.50 | 4.70 | 3.60 | 7.60 | 0.00 | - | 1 | 2 | 97.27% |
| CNQ240517P00085000 | 2024-04-12 11:32AM EDT | 85.00 | 4.81 | 6.40 | 10.60 | 0.00 | - | 23 | 0 | 178.13% |
| CNQ240517P00100000 | 2024-04-12 3:02PM EDT | 100.00 | 20.90 | 21.00 | 25.50 | 0.00 | - | 1 | 0 | 308.59% |
© 2024 Yahoo. All rights reserved.