Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116C00035000 | 2024-03-13 3:34PM EDT | 35.00 | 39.12 | 42.00 | 47.00 | 0.00 | - | 6 | 12 | 93.08% |
| CNQ260116C00040000 | 2024-02-21 10:59AM EDT | 40.00 | 24.90 | 32.00 | 37.00 | 0.00 | - | 1 | 6 | 54.54% |
| CNQ260116C00045000 | 2024-01-30 1:13PM EDT | 45.00 | 21.70 | 25.00 | 26.40 | 0.00 | - | 18 | 8 | 28.46% |
| CNQ260116C00050000 | 2024-05-15 2:21PM EDT | 50.00 | 27.38 | 21.60 | 23.80 | 0.00 | - | 1 | 7 | 35.67% |
| CNQ260116C00055000 | 2024-02-07 11:39AM EDT | 55.00 | 12.10 | 19.90 | 21.30 | 0.00 | - | 20 | 21 | 38.72% |
| CNQ260116C00060000 | 2024-05-17 9:49AM EDT | 60.00 | 20.07 | 14.30 | 16.60 | 0.00 | - | 3 | 70 | 32.50% |
| CNQ260116C00062500 | 2024-02-21 2:45PM EDT | 62.50 | 10.93 | 17.50 | 18.40 | 0.00 | - | 15 | 22 | 42.55% |
| CNQ260116C00065000 | 2024-05-01 10:15AM EDT | 65.00 | 16.40 | 15.70 | 17.80 | 0.00 | - | 1 | 66 | 44.28% |
| CNQ260116C00067500 | 2024-06-04 1:47PM EDT | 67.50 | 12.00 | 10.20 | 12.50 | 0.00 | - | 1 | 88 | 31.77% |
| CNQ260116C00070000 | 2024-06-03 12:19PM EDT | 70.00 | 12.10 | 10.00 | 11.20 | 0.00 | - | 1 | 302 | 31.21% |
| CNQ260116C00072500 | 2024-06-04 9:30AM EDT | 72.50 | 10.52 | 6.70 | 10.20 | 0.00 | - | 1 | 127 | 31.28% |
| CNQ260116C00075000 | 2024-06-04 10:24AM EDT | 75.00 | 8.57 | 7.70 | 9.20 | +0.27 | +3.25% | 1 | 490 | 31.11% |
| CNQ260116C00077500 | 2024-06-04 10:11AM EDT | 77.50 | 7.00 | 4.80 | 8.10 | 0.00 | - | 17 | 35 | 30.43% |
| CNQ260116C00080000 | 2024-06-03 3:19PM EDT | 80.00 | 8.00 | 6.10 | 7.00 | 0.00 | - | 3 | 380 | 29.54% |
| CNQ260116C00082500 | 2024-06-03 3:26PM EDT | 82.50 | 6.90 | 3.90 | 6.60 | 0.00 | - | 2 | 31 | 30.43% |
| CNQ260116C00085000 | 2024-05-31 11:22AM EDT | 85.00 | 7.20 | 2.85 | 5.80 | 0.00 | - | 100 | 353 | 29.99% |
| CNQ260116C00087500 | 2024-06-04 9:30AM EDT | 87.50 | 5.27 | 4.00 | 6.50 | 0.00 | - | 1 | 31 | 33.81% |
| CNQ260116C00090000 | 2024-06-07 1:18PM EDT | 90.00 | 3.68 | 1.30 | 4.80 | -0.25 | -6.36% | 37 | 415 | 30.35% |
| CNQ260116C00095000 | 2024-05-23 2:01PM EDT | 95.00 | 4.05 | 1.85 | 3.80 | 0.00 | - | 50 | 262 | 30.07% |
| CNQ260116C00100000 | 2024-06-05 3:21PM EDT | 100.00 | 2.31 | 0.00 | 3.90 | 0.00 | - | 2 | 102 | 33.05% |
| CNQ260116C00105000 | 2024-04-09 1:52PM EDT | 105.00 | 4.90 | 2.55 | 3.80 | 0.00 | - | - | 1 | 35.11% |
| CNQ260116C00110000 | 2024-06-04 10:17AM EDT | 110.00 | 1.50 | 0.00 | 1.80 | 0.00 | - | 1 | 8 | 29.26% |
| CNQ260116C00115000 | 2024-04-29 2:14PM EDT | 115.00 | 2.50 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 38.29% |
| CNQ260116C00120000 | 2024-04-23 3:45PM EDT | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116P00035000 | 2024-06-06 2:00PM EDT | 35.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | 1 | 354 | 37.13% |
| CNQ260116P00040000 | 2024-05-01 11:08AM EDT | 40.00 | 0.80 | 0.25 | 2.50 | 0.00 | - | 1 | 617 | 44.92% |
| CNQ260116P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.80 | 1.20 | 2.05 | 0.00 | - | 1 | 321 | 35.14% |
| CNQ260116P00050000 | 2024-05-14 11:38AM EDT | 50.00 | 1.80 | 2.15 | 3.20 | 0.00 | - | 1 | 285 | 34.56% |
| CNQ260116P00052500 | 2024-04-11 1:56PM EDT | 52.50 | 2.10 | 0.00 | 4.70 | 0.00 | - | 2 | 12 | 37.56% |
| CNQ260116P00055000 | 2024-06-04 9:52AM EDT | 55.00 | 3.50 | 3.10 | 4.40 | 0.00 | - | 10 | 63 | 32.89% |
| CNQ260116P00057500 | 2024-06-04 9:51AM EDT | 57.50 | 4.10 | 2.45 | 5.90 | 0.00 | - | 1 | 21 | 34.92% |
| CNQ260116P00060000 | 2024-06-05 11:13AM EDT | 60.00 | 4.48 | 2.70 | 5.00 | 0.00 | - | 5 | 9 | 28.31% |
| CNQ260116P00062500 | 2024-06-03 11:15AM EDT | 62.50 | 4.62 | 5.30 | 8.20 | 0.00 | - | 4 | 100 | 35.16% |
| CNQ260116P00065000 | 2024-04-22 1:00PM EDT | 65.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CNQ260116P00067500 | 2024-06-03 11:15AM EDT | 67.50 | 6.65 | 6.00 | 9.00 | 0.00 | - | 4 | 275 | 29.89% |
| CNQ260116P00070000 | 2024-04-29 3:34PM EDT | 70.00 | 6.89 | 5.10 | 8.80 | 0.00 | - | 3 | 397 | 25.38% |
| CNQ260116P00072500 | 2024-06-03 11:15AM EDT | 72.50 | 7.73 | 10.00 | 11.90 | 0.00 | - | 4 | 181 | 30.04% |
| CNQ260116P00075000 | 2024-05-02 10:52AM EDT | 75.00 | 9.78 | 8.00 | 9.50 | 0.00 | - | 28 | 86 | 18.90% |
| CNQ260116P00077500 | 2024-05-02 10:50AM EDT | 77.50 | 10.99 | 9.30 | 10.70 | 0.00 | - | - | 28 | 17.47% |
| CNQ260116P00080000 | 2024-04-30 9:59AM EDT | 80.00 | 11.33 | 9.20 | 13.40 | 0.00 | - | 1 | 11 | 20.14% |
| CNQ260116P00082500 | 2024-04-24 11:02AM EDT | 82.50 | 13.10 | 11.10 | 14.30 | 0.00 | - | - | 22 | 16.89% |
© 2024 Yahoo. All rights reserved.