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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920C00026250 | 2024-06-14 10:46AM EDT | 26.25 | 7.48 | 7.00 | 9.70 | -1.27 | -14.51% | 40 | - | 79.79% |
| CNQ240920C00027500 | 2024-06-13 12:41PM EDT | 27.50 | 7.17 | 5.30 | 8.30 | 0.00 | - | 60 | 166 | 68.51% |
| CNQ240920C00028750 | 2024-06-13 12:32PM EDT | 28.75 | 5.73 | 5.30 | 6.80 | 0.00 | - | 32 | 42 | 55.91% |
| CNQ240920C00030000 | 2024-06-06 11:26AM EDT | 30.00 | 6.19 | 4.00 | 4.90 | 0.00 | - | - | 96 | 36.57% |
| CNQ240920C00031250 | 2024-06-14 11:05AM EDT | 31.25 | 3.41 | 3.30 | 3.60 | -0.37 | -9.79% | 11 | 130 | 28.88% |
| CNQ240920C00032500 | 2024-06-13 9:59AM EDT | 32.50 | 3.00 | 1.70 | 3.70 | 0.00 | - | 16 | 179 | 42.38% |
| CNQ240920C00033750 | 2024-06-03 9:54AM EDT | 33.75 | 4.75 | 0.60 | 3.80 | 0.00 | - | - | 214 | 52.86% |
| CNQ240920C00035000 | 2024-06-14 11:53AM EDT | 35.00 | 1.45 | 1.10 | 1.50 | +0.05 | +3.57% | 1 | 1,098 | 27.69% |
| CNQ240920C00036250 | 2024-06-14 9:30AM EDT | 36.25 | 0.95 | 0.00 | 2.25 | 0.00 | - | 2 | 419 | 45.09% |
| CNQ240920C00037500 | 2024-06-14 10:54AM EDT | 37.50 | 0.90 | 0.45 | 0.80 | 0.00 | - | 2 | 1,639 | 28.64% |
| CNQ240920C00038750 | 2024-06-13 9:36AM EDT | 38.75 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 328 | 32.37% |
| CNQ240920C00040000 | 2024-06-14 2:59PM EDT | 40.00 | 0.30 | 0.00 | 0.45 | -0.20 | -40.00% | 2 | 1,824 | 30.42% |
| CNQ240920C00041250 | 2024-06-14 11:14AM EDT | 41.25 | 0.19 | 0.10 | 0.30 | -0.19 | -50.00% | 26 | 1,084 | 30.18% |
| CNQ240920C00042500 | 2024-06-10 12:41PM EDT | 42.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | - | 782 | 31.79% |
| CNQ240920C00043750 | 2024-06-10 10:49AM EDT | 43.75 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 308 | 52.69% |
| CNQ240920C00045000 | 2024-06-12 3:09PM EDT | 45.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | - | 2,435 | 56.59% |
| CNQ240920C00047500 | 2024-05-28 2:33PM EDT | 47.50 | 0.15 | 0.00 | 1.80 | 0.00 | - | - | 500 | 60.25% |
| CNQ240920C00050000 | 2024-03-13 3:07PM EDT | 50.00 | 24.09 | 27.10 | 32.00 | 0.00 | - | 12 | 13 | 620.75% |
| CNQ240920C00052500 | 2024-02-29 12:42PM EDT | 52.50 | 17.50 | 22.20 | 26.10 | 0.00 | - | - | 9 | 458.55% |
| CNQ240920C00055000 | 2024-06-04 10:02AM EDT | 55.00 | 0.18 | 0.00 | 0.75 | -16.00 | -98.89% | 30 | 53 | 60.99% |
| CNQ240920C00057500 | 2024-01-31 3:59PM EDT | 57.50 | 10.10 | 15.60 | 17.00 | 0.00 | - | - | 5 | 318.46% |
| CNQ240920C00060000 | 2024-06-06 11:26AM EDT | 60.00 | 12.38 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 68.85% |
| CNQ240920C00062500 | 2024-03-12 2:56PM EDT | 62.50 | 11.70 | 17.60 | 21.70 | 0.00 | - | 5 | 65 | 385.06% |
| 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 | 25.00% |
| 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 | 110.74% |
| 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 | 144.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920P00028750 | 2024-05-30 9:41AM EDT | 28.75 | 0.20 | 0.00 | 1.05 | 0.00 | - | - | 72 | 45.80% |
| CNQ240920P00030000 | 2024-06-14 10:00AM EDT | 30.00 | 0.65 | 0.00 | 0.70 | +0.15 | +30.00% | 11 | 3,057 | 32.13% |
| CNQ240920P00031250 | 2024-06-13 1:51PM EDT | 31.25 | 0.79 | 0.00 | 1.40 | 0.00 | - | 2 | 332 | 37.62% |
| CNQ240920P00032500 | 2024-06-12 1:03PM EDT | 32.50 | 1.20 | 0.80 | 2.00 | +0.70 | +140.00% | 1 | 1,262 | 38.97% |
| CNQ240920P00033750 | 2024-06-12 10:03AM EDT | 33.75 | 1.10 | 1.75 | 2.10 | 0.00 | - | - | 362 | 31.59% |
| CNQ240920P00035000 | 2024-06-13 3:46PM EDT | 35.00 | 2.40 | 2.25 | 3.30 | 0.00 | - | 3 | 7,359 | 38.72% |
| CNQ240920P00036250 | 2024-06-13 2:32PM EDT | 36.25 | 3.26 | 2.15 | 4.90 | +0.16 | +5.16% | 2 | 771 | 50.42% |
| CNQ240920P00037500 | 2024-06-13 1:26PM EDT | 37.50 | 3.96 | 4.00 | 6.20 | 0.00 | - | 50 | 204 | 57.13% |
| CNQ240920P00038750 | 2024-05-29 11:28AM EDT | 38.75 | 2.75 | 5.00 | 6.00 | 0.00 | - | - | 134 | 40.43% |
| 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 | 7.10 | 9.60 | 0.00 | - | - | 298 | 66.99% |
| CNQ240920P00042500 | 2024-05-31 2:36PM EDT | 42.50 | 4.85 | 7.60 | 10.60 | 0.00 | - | - | 2 | 67.36% |
| 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 | 75.98% |
| CNQ240920P00060000 | 2024-06-05 11:04AM EDT | 60.00 | 0.60 | 24.20 | 27.50 | 0.00 | - | 163 | 0 | 97.85% |
| 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.