Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ241220C00032500 | 2024-06-11 9:53AM EDT | 32.50 | 4.03 | 3.00 | 3.80 | 0.00 | - | - | 1 | 31.67% |
| CNQ241220C00033750 | 2024-06-14 3:43PM EDT | 33.75 | 2.67 | 2.25 | 3.10 | -1.43 | -34.88% | 25 | 2 | 30.88% |
| CNQ241220C00035000 | 2024-06-14 11:49AM EDT | 35.00 | 1.90 | 1.75 | 2.70 | -1.20 | -38.71% | 8 | 2 | 32.36% |
| CNQ241220C00037500 | 2024-06-14 10:00AM EDT | 37.50 | 1.19 | 0.00 | 2.55 | +0.04 | +3.48% | 10 | 18 | 39.99% |
| CNQ241220C00038750 | 2024-06-07 10:06AM EDT | 38.75 | 1.60 | 0.25 | 2.05 | 0.00 | - | - | 46 | 38.53% |
| CNQ241220C00040000 | 2024-06-13 2:58PM EDT | 40.00 | 0.81 | 0.00 | 1.25 | 0.00 | - | 2 | 148 | 32.84% |
| CNQ241220C00041250 | 2024-06-10 9:33AM EDT | 41.25 | 0.85 | 0.00 | 1.30 | 0.00 | - | - | 10 | 36.50% |
| CNQ241220C00042500 | 2024-06-14 11:08AM EDT | 42.50 | 0.42 | 0.35 | 0.60 | -0.26 | -38.24% | 33 | 134 | 29.54% |
| CNQ241220C00045000 | 2024-05-16 1:58PM EDT | 45.00 | 0.83 | 0.00 | 0.90 | -0.01 | -1.19% | - | 4 | 39.01% |
| CNQ241220C00047500 | 2024-06-04 9:31AM EDT | 47.50 | 0.25 | 0.00 | 1.70 | 0.00 | - | - | 4 | 54.66% |
| CNQ241220C00067500 | 2024-06-04 3:56PM EDT | 67.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CNQ241220C00070000 | 2024-06-04 12:15PM EDT | 70.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CNQ241220C00075000 | 2024-06-07 11:58AM EDT | 75.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| CNQ241220C00077500 | 2024-06-07 10:06AM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| CNQ241220C00080000 | 2024-05-29 3:36PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| CNQ241220C00082500 | 2024-06-10 9:33AM EDT | 82.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| CNQ241220C00085000 | 2024-06-10 12:08PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 25.00% |
| CNQ241220C00090000 | 2024-05-16 1:58PM EDT | 90.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| CNQ241220C00095000 | 2024-06-04 9:31AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CNQ241220C00100000 | 2024-05-06 12:51PM EDT | 100.00 | 0.95 | 0.00 | 0.85 | 0.00 | - | 1 | 51 | 81.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ241220P00027500 | 2024-06-04 11:47AM EDT | 27.50 | 0.42 | 0.00 | 1.95 | -0.01 | -2.33% | - | 30 | 51.15% |
| CNQ241220P00030000 | 2024-06-12 10:44AM EDT | 30.00 | 0.70 | 0.50 | 1.95 | 0.00 | - | - | 310 | 39.40% |
| CNQ241220P00032500 | 2024-06-14 10:02AM EDT | 32.50 | 2.16 | 1.55 | 2.65 | +0.39 | +22.03% | 1 | 66 | 35.13% |
| CNQ241220P00033750 | 2024-06-14 3:43PM EDT | 33.75 | 2.60 | 2.15 | 3.10 | +0.80 | +44.44% | 25 | 13 | 33.18% |
| CNQ241220P00035000 | 2024-06-13 10:14AM EDT | 35.00 | 2.90 | 2.45 | 3.90 | 0.00 | - | 2 | 198 | 34.13% |
| CNQ241220P00036250 | 2024-05-21 3:43PM EDT | 36.25 | 1.77 | 3.30 | 4.40 | -0.01 | -0.56% | - | 4 | 31.21% |
| CNQ241220P00037500 | 2024-05-22 1:42PM EDT | 37.50 | 2.65 | 4.50 | 5.30 | 0.00 | - | - | 44 | 31.71% |
| CNQ241220P00038750 | 2024-05-21 3:43PM EDT | 38.75 | 2.75 | 5.00 | 7.40 | 0.00 | - | - | 4 | 44.68% |
| CNQ241220P00055000 | 2024-06-04 11:47AM EDT | 55.00 | 0.85 | 20.30 | 22.80 | 0.00 | - | 4 | 0 | 68.07% |
| CNQ241220P00060000 | 2024-06-05 2:46PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| CNQ241220P00065000 | 2024-05-20 12:25PM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| CNQ241220P00067500 | 2024-05-16 11:18AM EDT | 67.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CNQ241220P00070000 | 2024-06-03 11:44AM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| CNQ241220P00072500 | 2024-05-21 3:43PM EDT | 72.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CNQ241220P00075000 | 2024-05-22 1:42PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CNQ241220P00077500 | 2024-05-21 3:43PM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CNQ241220P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 8.60 | 10.00 | 11.80 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.