Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920C00025000 | 2024-06-20 11:41AM EDT | 25.00 | 10.55 | 9.30 | 11.20 | 0.00 | - | 12 | 36 | 64.45% |
| CNQ240920C00026250 | 2024-06-14 10:46AM EDT | 26.25 | 7.48 | 6.80 | 10.50 | 0.00 | - | 40 | 58 | 91.43% |
| CNQ240920C00027500 | 2024-06-13 12:41PM EDT | 27.50 | 7.17 | 5.50 | 8.40 | 0.00 | - | 60 | 166 | 65.23% |
| CNQ240920C00028750 | 2024-06-13 12:32PM EDT | 28.75 | 5.73 | 5.70 | 6.70 | 0.00 | - | 32 | 42 | 48.22% |
| CNQ240920C00030000 | 2024-06-06 11:26AM EDT | 30.00 | 6.19 | 4.90 | 7.20 | 0.00 | - | - | 96 | 52.59% |
| CNQ240920C00031250 | 2024-06-14 11:05AM EDT | 31.25 | 3.41 | 3.30 | 4.70 | 0.00 | - | 11 | 130 | 43.02% |
| CNQ240920C00032500 | 2024-06-20 9:53AM EDT | 32.50 | 3.75 | 3.00 | 3.40 | 0.00 | - | 2 | 179 | 34.33% |
| CNQ240920C00033750 | 2024-06-17 2:50PM EDT | 33.75 | 1.99 | 2.20 | 2.55 | 0.00 | - | 35 | 234 | 32.08% |
| CNQ240920C00035000 | 2024-06-21 1:54PM EDT | 35.00 | 1.75 | 1.65 | 1.80 | -0.36 | -17.06% | 8 | 1,105 | 29.81% |
| CNQ240920C00036250 | 2024-06-18 2:23PM EDT | 36.25 | 1.29 | 1.10 | 1.25 | 0.00 | - | 13 | 427 | 28.76% |
| CNQ240920C00037500 | 2024-06-21 3:42PM EDT | 37.50 | 0.84 | 0.75 | 0.90 | -0.13 | -13.40% | 4 | 1,638 | 29.05% |
| CNQ240920C00038750 | 2024-06-18 12:01PM EDT | 38.75 | 0.65 | 0.50 | 0.60 | 0.00 | - | 2 | 330 | 28.61% |
| CNQ240920C00040000 | 2024-06-20 2:12PM EDT | 40.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 7 | 1,838 | 28.57% |
| CNQ240920C00041250 | 2024-06-18 11:12AM EDT | 41.25 | 0.25 | 0.15 | 0.25 | 0.00 | - | 12 | 1,076 | 28.17% |
| CNQ240920C00042500 | 2024-06-18 11:01AM EDT | 42.50 | 0.19 | 0.10 | 0.20 | +0.02 | +11.76% | 20 | 792 | 29.74% |
| CNQ240920C00043750 | 2024-06-10 10:49AM EDT | 43.75 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 308 | 32.72% |
| CNQ240920C00045000 | 2024-06-12 3:09PM EDT | 45.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 2,435 | 58.35% |
| CNQ240920C00047500 | 2024-06-20 12:44PM EDT | 47.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 12 | 488 | 57.42% |
| CNQ240920C00050000 | 2024-03-13 3:07PM EDT | 50.00 | 24.09 | 27.10 | 32.00 | 0.00 | - | 12 | 13 | 627.39% |
| CNQ240920C00052500 | 2024-02-29 12:42PM EDT | 52.50 | 17.50 | 22.20 | 26.10 | 0.00 | - | - | 9 | 468.16% |
| CNQ240920C00055000 | 2024-06-04 10:02AM EDT | 55.00 | 0.17 | 0.00 | 0.75 | -16.01 | -98.95% | 30 | 53 | 62.01% |
| CNQ240920C00057500 | 2024-01-31 3:59PM EDT | 57.50 | 10.10 | 15.60 | 17.00 | 0.00 | - | - | 5 | 326.42% |
| CNQ240920C00060000 | 2024-06-06 11:26AM EDT | 60.00 | 12.38 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 70.22% |
| CNQ240920C00062500 | 2024-03-12 2:56PM EDT | 62.50 | 11.70 | 17.60 | 21.70 | 0.00 | - | 5 | 65 | 394.65% |
| CNQ240920C00065000 | 2024-06-07 11:28AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 25.00% |
| CNQ240920C00067500 | 2024-06-03 9:54AM EDT | 67.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 25.00% |
| CNQ240920C00070000 | 2024-06-10 3:15PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 536 | 25.00% |
| CNQ240920C00072500 | 2024-06-10 2:31PM EDT | 72.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 25.00% |
| CNQ240920C00075000 | 2024-06-07 9:57AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 820 | 25.00% |
| CNQ240920C00077500 | 2024-06-10 12:51PM EDT | 77.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 164 | 25.00% |
| CNQ240920C00080000 | 2024-06-07 11:53AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 912 | 25.00% |
| CNQ240920C00082500 | 2024-06-04 3:05PM EDT | 82.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 542 | 50.00% |
| CNQ240920C00085000 | 2024-06-10 12:41PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 50.00% |
| CNQ240920C00087500 | 2024-06-10 10:49AM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 128 | 154 | 50.00% |
| CNQ240920C00090000 | 2024-06-10 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 1,218 | 50.00% |
| CNQ240920C00095000 | 2024-05-28 2:33PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 250 | 50.00% |
| CNQ240920C00100000 | 2024-05-07 10:02AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 65 | 114.06% |
| CNQ240920C00105000 | 2024-04-08 9:37AM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CNQ240920C00110000 | 2024-04-11 12:16PM EDT | 110.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 2 | 148.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920P00028750 | 2024-06-18 12:49PM EDT | 28.75 | 0.23 | 0.10 | 0.70 | 0.00 | - | 2 | 70 | 42.19% |
| CNQ240920P00030000 | 2024-06-18 11:33AM EDT | 30.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 3,085 | 29.98% |
| CNQ240920P00031250 | 2024-06-18 12:29PM EDT | 31.25 | 0.57 | 0.50 | 0.70 | 0.00 | - | 1 | 333 | 29.10% |
| CNQ240920P00032500 | 2024-06-21 3:55PM EDT | 32.50 | 0.90 | 0.85 | 1.00 | +0.07 | +8.43% | 20 | 1,285 | 27.49% |
| CNQ240920P00033750 | 2024-06-21 12:19PM EDT | 33.75 | 1.32 | 1.30 | 1.50 | +0.08 | +6.45% | 20 | 361 | 27.30% |
| CNQ240920P00035000 | 2024-06-21 2:03PM EDT | 35.00 | 1.95 | 1.90 | 2.10 | -0.07 | -3.47% | 47 | 7,359 | 26.59% |
| CNQ240920P00036250 | 2024-06-21 3:51PM EDT | 36.25 | 2.60 | 2.60 | 2.95 | -0.13 | -4.76% | 1 | 789 | 27.69% |
| CNQ240920P00037500 | 2024-06-20 2:54PM EDT | 37.50 | 3.10 | 2.85 | 4.50 | 0.00 | - | 25 | 221 | 38.36% |
| CNQ240920P00038750 | 2024-05-29 11:28AM EDT | 38.75 | 2.75 | 4.30 | 4.80 | 0.00 | - | - | 134 | 27.25% |
| CNQ240920P00040000 | 2024-03-21 12:04PM EDT | 40.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 0.00% |
| CNQ240920P00041250 | 2024-05-28 11:12AM EDT | 41.25 | 3.70 | 6.00 | 7.40 | 0.00 | - | - | 244 | 37.60% |
| CNQ240920P00042500 | 2024-05-31 2:36PM EDT | 42.50 | 4.85 | 6.60 | 9.30 | 0.00 | - | - | 0 | 54.15% |
| CNQ240920P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 0.00% |
| CNQ240920P00050000 | 2024-03-12 12:39PM EDT | 50.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | 27 | 151 | 0.00% |
| CNQ240920P00052500 | 2024-03-11 2:31PM EDT | 52.50 | 0.70 | 0.00 | 1.60 | 0.00 | - | 1 | 50 | 0.00% |
| CNQ240920P00055000 | 2024-03-18 2:02PM EDT | 55.00 | 0.56 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 0.00% |
| CNQ240920P00057500 | 2024-05-30 9:41AM EDT | 57.50 | 0.40 | 23.00 | 25.50 | 0.00 | - | 1 | 0 | 90.04% |
| CNQ240920P00060000 | 2024-06-05 11:04AM EDT | 60.00 | 0.60 | 24.20 | 27.50 | 0.00 | - | 163 | 0 | 68.46% |
| CNQ240920P00062500 | 2024-06-06 2:39PM EDT | 62.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| CNQ240920P00065000 | 2024-06-04 3:53PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 37 | 631 | 0.00% |
| CNQ240920P00067500 | 2024-06-07 11:59AM EDT | 67.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| CNQ240920P00070000 | 2024-06-10 3:19PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 3,679 | 0.00% |
| CNQ240920P00072500 | 2024-06-10 3:56PM EDT | 72.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 11 | 386 | 0.00% |
| CNQ240920P00075000 | 2024-06-06 11:29AM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 54 | 102 | 0.00% |
| CNQ240920P00077500 | 2024-05-29 11:28AM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| CNQ240920P00080000 | 2024-05-06 1:07PM EDT | 80.00 | 6.90 | 9.30 | 11.60 | 0.00 | - | 4 | 34 | 0.00% |
| CNQ240920P00082500 | 2024-05-28 11:12AM EDT | 82.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| CNQ240920P00085000 | 2024-05-31 2:36PM EDT | 85.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.