Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117C00015000 | 2024-06-14 3:16PM EDT | 15.00 | 18.90 | 18.60 | 22.00 | 0.00 | - | 10 | 12 | 90.67% |
| CNQ250117C00017500 | 2024-06-14 3:17PM EDT | 17.50 | 16.40 | 15.60 | 20.00 | 0.00 | - | 2 | 2 | 76.42% |
| CNQ250117C00025000 | 2024-06-14 12:13PM EDT | 25.00 | 9.12 | 8.90 | 12.20 | 0.00 | - | 6 | 230 | 72.44% |
| CNQ250117C00030000 | 2024-06-04 10:19AM EDT | 30.00 | 6.31 | 4.50 | 6.90 | 0.00 | - | 5 | 1,098 | 44.39% |
| CNQ250117C00031250 | 2024-06-21 9:39AM EDT | 31.25 | 5.21 | 3.80 | 5.00 | +0.31 | +6.33% | 6 | 6,043 | 31.57% |
| CNQ250117C00032500 | 2024-06-21 2:19PM EDT | 32.50 | 4.10 | 3.40 | 4.20 | +0.60 | +17.14% | 15 | 4,020 | 30.84% |
| CNQ250117C00033750 | 2024-06-21 10:44AM EDT | 33.75 | 3.70 | 3.20 | 3.50 | -0.30 | -7.50% | 103 | 1,006 | 30.37% |
| CNQ250117C00035000 | 2024-06-21 2:57PM EDT | 35.00 | 2.75 | 2.60 | 2.85 | -0.02 | -0.72% | 4 | 4,947 | 29.64% |
| CNQ250117C00036250 | 2024-06-20 12:12PM EDT | 36.25 | 2.30 | 2.05 | 2.30 | 0.00 | - | 14 | 4,264 | 29.15% |
| CNQ250117C00037500 | 2024-06-20 9:52AM EDT | 37.50 | 1.95 | 1.45 | 1.85 | 0.00 | - | 4 | 3,374 | 28.88% |
| CNQ250117C00038750 | 2024-06-20 10:55AM EDT | 38.75 | 1.60 | 1.10 | 1.80 | 0.00 | - | 2 | 335 | 32.06% |
| CNQ250117C00040000 | 2024-06-21 9:39AM EDT | 40.00 | 1.15 | 0.15 | 1.50 | -0.05 | -4.17% | 1 | 3,796 | 32.23% |
| CNQ250117C00041250 | 2024-06-18 2:51PM EDT | 41.25 | 0.80 | 0.65 | 1.10 | 0.00 | - | 407 | 931 | 30.66% |
| CNQ250117C00042500 | 2024-06-20 2:35PM EDT | 42.50 | 0.67 | 0.45 | 0.75 | 0.00 | - | 2 | 2,784 | 28.83% |
| CNQ250117C00043750 | 2024-06-07 1:18PM EDT | 43.75 | 0.59 | 0.00 | 0.60 | 0.00 | - | - | 628 | 29.00% |
| CNQ250117C00045000 | 2024-06-20 11:39AM EDT | 45.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 40 | 1,997 | 29.52% |
| CNQ250117C00047500 | 2024-06-18 2:52PM EDT | 47.50 | 0.20 | 0.00 | 1.25 | 0.00 | - | 66 | 892 | 44.70% |
| CNQ250117C00050000 | 2024-06-18 2:35PM EDT | 50.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 110 | 103 | 61.02% |
| CNQ250117C00052500 | 2024-05-28 10:26AM EDT | 52.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 90 | 50.46% |
| CNQ250117C00055000 | 2024-04-01 10:57AM EDT | 55.00 | 23.10 | 19.00 | 22.00 | 0.00 | - | 1 | 183 | 259.72% |
| CNQ250117C00057500 | 2024-05-22 2:12PM EDT | 57.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 5 | 30 | 56.74% |
| CNQ250117C00060000 | 2024-06-04 10:19AM EDT | 60.00 | 0.38 | 0.00 | 0.75 | -12.24 | -96.99% | 5 | 549 | 54.20% |
| CNQ250117C00062500 | 2024-06-04 10:34AM EDT | 62.50 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3,023 | 12.50% |
| CNQ250117C00065000 | 2024-06-07 11:26AM EDT | 65.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,010 | 25.00% |
| CNQ250117C00067500 | 2024-06-07 9:35AM EDT | 67.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 25.00% |
| CNQ250117C00070000 | 2024-06-07 11:00AM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 2,451 | 25.00% |
| CNQ250117C00072500 | 2024-06-10 11:45AM EDT | 72.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 26 | 2,129 | 25.00% |
| CNQ250117C00075000 | 2024-06-10 1:48PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,713 | 25.00% |
| CNQ250117C00077500 | 2024-06-10 1:10PM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 167 | 25.00% |
| CNQ250117C00080000 | 2024-06-06 12:28PM EDT | 80.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,820 | 25.00% |
| CNQ250117C00082500 | 2024-06-10 11:31AM EDT | 82.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 26 | 652 | 25.00% |
| CNQ250117C00085000 | 2024-06-05 3:47PM EDT | 85.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 1,392 | 25.00% |
| CNQ250117C00087500 | 2024-06-07 1:18PM EDT | 87.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 14 | 314 | 25.00% |
| CNQ250117C00090000 | 2024-06-05 3:21PM EDT | 90.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,019 | 25.00% |
| CNQ250117C00095000 | 2024-06-05 3:38PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 25.00% |
| CNQ250117C00100000 | 2024-05-22 11:57AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| CNQ250117C00105000 | 2024-05-28 10:26AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| CNQ250117C00110000 | 2024-05-02 10:51AM EDT | 110.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 99.49% |
| CNQ250117C00115000 | 2024-05-22 2:12PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| CNQ250117C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 103.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117P00020000 | 2024-05-16 9:30AM EDT | 20.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | - | 4,910 | 64.26% |
| CNQ250117P00022500 | 2024-05-30 9:56AM EDT | 22.50 | 0.07 | 0.00 | 1.75 | 0.00 | - | - | 784 | 54.35% |
| CNQ250117P00025000 | 2024-06-10 11:22AM EDT | 25.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 1,206 | 39.97% |
| CNQ250117P00027500 | 2024-06-20 11:30AM EDT | 27.50 | 0.50 | 0.40 | 0.65 | 0.00 | - | 3 | 1,551 | 31.15% |
| CNQ250117P00028750 | 2024-05-16 1:53PM EDT | 28.75 | 0.42 | 0.75 | 1.20 | -0.01 | -2.33% | - | 2,780 | 34.82% |
| CNQ250117P00030000 | 2024-06-18 9:36AM EDT | 30.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 1 | 788 | 28.74% |
| CNQ250117P00031250 | 2024-06-17 12:59PM EDT | 31.25 | 1.65 | 1.15 | 1.40 | 0.00 | - | 4 | 1,052 | 27.44% |
| CNQ250117P00032500 | 2024-06-21 3:45PM EDT | 32.50 | 1.70 | 1.55 | 2.60 | -0.05 | -2.86% | 4 | 5,899 | 34.74% |
| CNQ250117P00033750 | 2024-06-18 2:13PM EDT | 33.75 | 2.25 | 2.05 | 2.65 | 0.00 | - | 3 | 1,528 | 29.20% |
| CNQ250117P00035000 | 2024-06-21 1:51PM EDT | 35.00 | 2.80 | 2.65 | 3.30 | +0.20 | +7.69% | 20 | 432 | 28.98% |
| CNQ250117P00036250 | 2024-06-21 10:29AM EDT | 36.25 | 3.40 | 3.20 | 4.00 | +0.10 | +3.03% | 1 | 1,368 | 28.49% |
| CNQ250117P00037500 | 2024-06-21 10:51AM EDT | 37.50 | 4.20 | 2.95 | 4.70 | -0.12 | -2.78% | 6 | 834 | 27.20% |
| CNQ250117P00038750 | 2024-06-06 1:31PM EDT | 38.75 | 4.50 | 4.30 | 5.70 | 0.00 | - | - | 716 | 28.24% |
| CNQ250117P00040000 | 2024-06-20 10:36AM EDT | 40.00 | 5.56 | 5.20 | 7.90 | 0.00 | - | 2 | 1,444 | 41.41% |
| CNQ250117P00045000 | 2024-05-30 9:56AM EDT | 45.00 | 17.95 | 9.50 | 11.90 | 0.00 | - | 1 | 0 | 41.82% |
| CNQ250117P00050000 | 2024-06-10 11:22AM EDT | 50.00 | 16.48 | 13.60 | 16.30 | -0.01 | -0.06% | 1 | 0 | 42.02% |
| CNQ250117P00052500 | 2024-05-01 11:35AM EDT | 52.50 | 0.65 | 0.15 | 2.50 | 0.00 | - | 2 | 630 | 0.00% |
| CNQ250117P00055000 | 2024-05-02 12:12PM EDT | 55.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 1 | 776 | 0.00% |
| CNQ250117P00057500 | 2024-05-16 1:53PM EDT | 57.50 | 0.85 | 21.70 | 24.90 | 0.00 | - | 2 | 0 | 67.90% |
| CNQ250117P00060000 | 2024-06-07 3:22PM EDT | 60.00 | 1.85 | 24.20 | 27.80 | 0.00 | - | 13 | 0 | 76.07% |
| CNQ250117P00062500 | 2024-06-10 12:33PM EDT | 62.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 45 | 525 | 0.00% |
| CNQ250117P00065000 | 2024-06-04 2:45PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,935 | 0.00% |
| CNQ250117P00067500 | 2024-06-10 11:31AM EDT | 67.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 39 | 750 | 0.00% |
| CNQ250117P00070000 | 2024-06-06 12:13PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| CNQ250117P00072500 | 2024-06-10 11:27AM EDT | 72.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 702 | 0.00% |
| CNQ250117P00075000 | 2024-06-10 1:23PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 438 | 0.00% |
| CNQ250117P00077500 | 2024-06-06 1:31PM EDT | 77.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 358 | 0.00% |
| CNQ250117P00080000 | 2024-05-16 10:49AM EDT | 80.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 36 | 722 | 0.00% |
| CNQ250117P00082500 | 2024-05-14 9:53AM EDT | 82.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 0.00% |
| CNQ250117P00085000 | 2024-04-12 1:11PM EDT | 85.00 | 10.50 | 10.80 | 12.50 | 0.00 | - | 44 | 85 | 0.00% |
| CNQ250117P00087500 | 2024-04-15 1:31PM EDT | 87.50 | 13.20 | 11.80 | 14.50 | 0.00 | - | - | 25 | 0.00% |
| CNQ250117P00090000 | 2023-03-13 12:57PM EDT | 90.00 | 35.90 | 30.80 | 31.80 | 0.00 | - | 2 | 1 | 0.00% |
| CNQ250117P00100000 | 2024-01-03 2:19PM EDT | 100.00 | 32.97 | 37.10 | 42.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.