UK markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.97-0.13 (-0.38%)
At close: 04:00PM EDT
33.97 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNQ240920C000262502024-06-14 10:46AM EDT26.257.487.009.70-1.27-14.51%40-79.79%
CNQ240920C000275002024-06-13 12:41PM EDT27.507.175.308.300.00-6016668.51%
CNQ240920C000287502024-06-13 12:32PM EDT28.755.735.306.800.00-324255.91%
CNQ240920C000300002024-06-06 11:26AM EDT30.006.194.004.900.00--9636.57%
CNQ240920C000312502024-06-14 11:05AM EDT31.253.413.303.60-0.37-9.79%1113028.88%
CNQ240920C000325002024-06-13 9:59AM EDT32.503.001.703.700.00-1617942.38%
CNQ240920C000337502024-06-03 9:54AM EDT33.754.750.603.800.00--21452.86%
CNQ240920C000350002024-06-14 11:53AM EDT35.001.451.101.50+0.05+3.57%11,09827.69%
CNQ240920C000362502024-06-14 9:30AM EDT36.250.950.002.250.00-241945.09%
CNQ240920C000375002024-06-14 10:54AM EDT37.500.900.450.800.00-21,63928.64%
CNQ240920C000387502024-06-13 9:36AM EDT38.750.600.000.750.00-232832.37%
CNQ240920C000400002024-06-14 2:59PM EDT40.000.300.000.45-0.20-40.00%21,82430.42%
CNQ240920C000412502024-06-14 11:14AM EDT41.250.190.100.30-0.19-50.00%261,08430.18%
CNQ240920C000425002024-06-10 12:41PM EDT42.500.230.000.250.00--78231.79%
CNQ240920C000437502024-06-10 10:49AM EDT43.750.150.001.000.00--30852.69%
CNQ240920C000450002024-06-12 3:09PM EDT45.000.150.002.050.00--2,43556.59%
CNQ240920C000475002024-05-28 2:33PM EDT47.500.150.001.800.00--50060.25%
CNQ240920C000500002024-03-13 3:07PM EDT50.0024.0927.1032.000.00-1213620.75%
CNQ240920C000525002024-02-29 12:42PM EDT52.5017.5022.2026.100.00--9458.55%
CNQ240920C000550002024-06-04 10:02AM EDT55.000.180.000.75-16.00-98.89%305360.99%
CNQ240920C000575002024-01-31 3:59PM EDT57.5010.1015.6017.000.00--5318.46%
CNQ240920C000600002024-06-06 11:26AM EDT60.0012.380.000.750.00-4068.85%
CNQ240920C000625002024-03-12 2:56PM EDT62.5011.7017.6021.700.00-565385.06%
CNQ240920C000650002024-06-07 11:28AM EDT65.007.500.000.000.00-48925.00%
CNQ240920C000675002024-06-03 9:54AM EDT67.509.500.000.000.00-510725.00%
CNQ240920C000700002024-06-10 3:15PM EDT70.004.400.000.000.00-653625.00%
CNQ240920C000725002024-06-10 2:31PM EDT72.503.400.000.000.00-520525.00%
CNQ240920C000750002024-06-07 9:57AM EDT75.002.500.000.000.00-682025.00%
CNQ240920C000775002024-06-10 12:51PM EDT77.501.650.000.000.00-1916425.00%
CNQ240920C000800002024-06-07 11:53AM EDT80.001.000.000.000.00-291225.00%
CNQ240920C000825002024-06-04 3:05PM EDT82.500.750.000.000.00-654225.00%
CNQ240920C000850002024-06-10 12:41PM EDT85.000.450.000.000.00-139150.00%
CNQ240920C000875002024-06-10 10:49AM EDT87.500.300.000.000.00-12815450.00%
CNQ240920C000900002024-06-10 10:18AM EDT90.000.250.000.000.00-301,21850.00%
CNQ240920C000950002024-05-28 2:33PM EDT95.000.300.000.000.00-2625050.00%
CNQ240920C001000002024-05-07 10:02AM EDT100.000.300.000.750.00-1065110.74%
CNQ240920C001050002024-04-08 9:37AM EDT105.000.600.000.000.00-1150.00%
CNQ240920C001100002024-04-11 12:16PM EDT110.000.350.002.150.00--2144.19%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNQ240920P000287502024-05-30 9:41AM EDT28.750.200.001.050.00--7245.80%
CNQ240920P000300002024-06-14 10:00AM EDT30.000.650.000.70+0.15+30.00%113,05732.13%
CNQ240920P000312502024-06-13 1:51PM EDT31.250.790.001.400.00-233237.62%
CNQ240920P000325002024-06-12 1:03PM EDT32.501.200.802.00+0.70+140.00%11,26238.97%
CNQ240920P000337502024-06-12 10:03AM EDT33.751.101.752.100.00--36231.59%
CNQ240920P000350002024-06-13 3:46PM EDT35.002.402.253.300.00-37,35938.72%
CNQ240920P000362502024-06-13 2:32PM EDT36.253.262.154.90+0.16+5.16%277150.42%
CNQ240920P000375002024-06-13 1:26PM EDT37.503.964.006.200.00-5020457.13%
CNQ240920P000387502024-05-29 11:28AM EDT38.752.755.006.000.00--13440.43%
CNQ240920P000400002024-03-21 12:04PM EDT40.001.000.000.750.00-130.00%
CNQ240920P000412502024-05-28 11:12AM EDT41.253.707.109.600.00--29866.99%
CNQ240920P000425002024-05-31 2:36PM EDT42.504.857.6010.600.00--267.36%
CNQ240920P000450002024-05-09 9:30AM EDT45.000.050.000.500.00-1160.00%
CNQ240920P000500002024-03-12 12:39PM EDT50.000.450.001.950.00-271510.00%
CNQ240920P000525002024-03-11 2:31PM EDT52.500.700.001.600.00-1500.00%
CNQ240920P000550002024-03-18 2:02PM EDT55.000.560.000.450.00-1220.00%
CNQ240920P000575002024-05-30 9:41AM EDT57.500.4023.0025.500.00-1075.98%
CNQ240920P000600002024-06-05 11:04AM EDT60.000.6024.2027.500.00-163097.85%
CNQ240920P000625002024-06-06 2:39PM EDT62.500.970.000.000.00-41620.00%
CNQ240920P000650002024-06-04 3:53PM EDT65.001.500.000.000.00-376310.00%
CNQ240920P000675002024-06-07 11:59AM EDT67.502.600.000.000.00-31860.00%
CNQ240920P000700002024-06-10 3:19PM EDT70.003.200.000.000.00-163,6790.00%
CNQ240920P000725002024-06-10 3:56PM EDT72.504.510.000.000.00-113860.00%
CNQ240920P000750002024-06-06 11:29AM EDT75.006.000.000.000.00-541020.00%
CNQ240920P000775002024-05-29 11:28AM EDT77.505.500.000.000.00-2670.00%
CNQ240920P000800002024-05-06 1:07PM EDT80.006.909.3011.600.00-4340.00%
CNQ240920P000825002024-05-28 11:12AM EDT82.507.400.000.000.00-61490.00%
CNQ240920P000850002024-05-31 2:36PM EDT85.009.700.000.000.00-110.00%