Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621C00045000 | 2024-03-13 3:59PM EDT | 45.00 | 28.90 | 32.00 | 36.80 | 0.00 | - | 10 | 0 | 223.24% |
| CNQ240621C00050000 | 2024-03-19 9:35AM EDT | 50.00 | 24.30 | 25.00 | 29.60 | 0.00 | - | 3 | 42 | 116.89% |
| CNQ240621C00052500 | 2024-02-21 10:56AM EDT | 52.50 | 12.55 | 20.00 | 23.80 | 0.00 | - | 10 | 30 | 0.00% |
| CNQ240621C00055000 | 2024-03-14 10:19AM EDT | 55.00 | 19.18 | 22.10 | 27.00 | 0.00 | - | 1 | 100 | 162.55% |
| CNQ240621C00057500 | 2024-03-05 3:56PM EDT | 57.50 | 14.51 | 20.90 | 25.50 | 0.00 | - | 1 | 203 | 172.31% |
| CNQ240621C00060000 | 2024-04-12 1:15PM EDT | 60.00 | 20.37 | 14.80 | 19.40 | 0.00 | - | 4 | 187 | 65.82% |
| CNQ240621C00062500 | 2024-05-15 3:28PM EDT | 62.50 | 13.85 | 14.20 | 14.70 | 0.00 | - | 3 | 466 | 61.33% |
| CNQ240621C00065000 | 2024-05-24 10:41AM EDT | 65.00 | 11.90 | 9.90 | 14.50 | 0.00 | - | 2 | 695 | 52.05% |
| CNQ240621C00067500 | 2024-05-20 11:12AM EDT | 67.50 | 10.15 | 7.40 | 11.60 | 0.00 | - | 3 | 839 | 83.89% |
| CNQ240621C00070000 | 2024-05-31 9:57AM EDT | 70.00 | 6.80 | 5.50 | 9.00 | +0.70 | +11.48% | 21 | 1,326 | 68.99% |
| CNQ240621C00072500 | 2024-05-29 3:56PM EDT | 72.50 | 4.40 | 4.60 | 5.30 | +1.00 | +29.41% | 30 | 1,510 | 36.08% |
| CNQ240621C00075000 | 2024-05-31 3:59PM EDT | 75.00 | 2.70 | 2.65 | 2.75 | +0.60 | +28.57% | 5 | 1,031 | 23.10% |
| CNQ240621C00077500 | 2024-05-31 12:49PM EDT | 77.50 | 1.20 | 1.20 | 1.35 | -0.05 | -4.00% | 7 | 1,221 | 22.53% |
| CNQ240621C00080000 | 2024-05-31 2:43PM EDT | 80.00 | 0.47 | 0.40 | 0.75 | +0.11 | +30.56% | 20 | 2,540 | 25.81% |
| CNQ240621C00082500 | 2024-05-29 11:35AM EDT | 82.50 | 0.17 | 0.15 | 0.25 | 0.00 | - | 11 | 209 | 24.32% |
| CNQ240621C00085000 | 2024-05-28 2:52PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 70 | 924 | 27.74% |
| CNQ240621C00087500 | 2024-05-29 1:35PM EDT | 87.50 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 54 | 51.22% |
| CNQ240621C00090000 | 2024-05-31 11:26AM EDT | 90.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 89 | 36.33% |
| CNQ240621C00095000 | 2024-05-28 12:51PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 561 | 46.09% |
| CNQ240621C00100000 | 2024-04-10 12:57PM EDT | 100.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 91.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621P00040000 | 2023-12-06 1:45PM EDT | 40.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 186.04% |
| CNQ240621P00045000 | 2024-03-20 1:36PM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 1,036 | 134.18% |
| CNQ240621P00050000 | 2024-03-25 1:49PM EDT | 50.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 10 | 394 | 93.75% |
| CNQ240621P00052500 | 2024-05-06 11:18AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 171 | 71.48% |
| CNQ240621P00055000 | 2024-05-22 3:54PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,187 | 58.20% |
| CNQ240621P00057500 | 2024-05-30 2:58PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 402 | 51.17% |
| CNQ240621P00060000 | 2024-05-28 1:12PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 76 | 858 | 94.63% |
| CNQ240621P00062500 | 2024-05-30 9:53AM EDT | 62.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 549 | 50.39% |
| CNQ240621P00065000 | 2024-05-29 10:42AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 1,828 | 42.38% |
| CNQ240621P00067500 | 2024-05-29 11:51AM EDT | 67.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 42 | 1,614 | 34.47% |
| CNQ240621P00070000 | 2024-05-31 2:18PM EDT | 70.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 70 | 1,515 | 30.23% |
| CNQ240621P00072500 | 2024-05-31 3:02PM EDT | 72.50 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 4 | 336 | 28.27% |
| CNQ240621P00075000 | 2024-05-31 10:55AM EDT | 75.00 | 1.46 | 1.00 | 1.20 | +0.16 | +12.31% | 12 | 1,337 | 27.30% |
| CNQ240621P00077500 | 2024-05-24 10:32AM EDT | 77.50 | 2.45 | 2.20 | 2.40 | 0.00 | - | 10 | 273 | 27.74% |
| CNQ240621P00080000 | 2024-05-21 12:31PM EDT | 80.00 | 3.78 | 2.75 | 4.80 | 0.00 | - | 7 | 1,223 | 39.31% |
| CNQ240621P00082500 | 2024-05-17 1:30PM EDT | 82.50 | 6.40 | 5.70 | 6.80 | 0.00 | - | 2 | 38 | 41.97% |
| CNQ240621P00085000 | 2024-04-29 3:13PM EDT | 85.00 | 7.89 | 8.40 | 12.40 | 0.00 | - | 2 | 15 | 69.26% |
| CNQ240621P00090000 | 2024-05-09 10:28AM EDT | 90.00 | 12.40 | 11.60 | 16.00 | 0.00 | - | 30 | 30 | 55.37% |
| CNQ240621P00095000 | 2024-04-12 10:42AM EDT | 95.00 | 16.00 | 16.00 | 20.30 | 0.00 | - | 1 | 0 | 100.44% |
© 2024 Yahoo. All rights reserved.