UK markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.97-0.13 (-0.38%)
At close: 04:00PM EDT
33.97 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNQ240621C000250002024-06-14 2:17PM EDT25.009.308.8010.70-2.85-23.46%120-225.59%
CNQ240621C000262502024-06-14 2:17PM EDT26.258.005.809.70-0.27-3.26%802092.19%
CNQ240621C000275002024-06-14 2:43PM EDT27.506.306.307.50-0.42-6.25%620132141.80%
CNQ240621C000287502024-06-14 2:43PM EDT28.755.003.707.10-3.28-39.61%1,24039892.38%
CNQ240621C000300002024-06-14 2:43PM EDT30.003.803.804.60-4.32-53.20%1,24032079.69%
CNQ240621C000312502024-06-14 2:43PM EDT31.252.530.804.70-0.50-16.50%3,110932175.68%
CNQ240621C000325002024-06-14 2:27PM EDT32.501.450.753.50-0.68-31.92%1,0001,39068.36%
CNQ240621C000337502024-06-14 3:25PM EDT33.750.450.350.45-0.10-18.18%441,69017.58%
CNQ240621C000350002024-06-14 1:53PM EDT35.000.090.050.15-0.06-40.00%542,12526.56%
CNQ240621C000362502024-06-14 2:18PM EDT36.250.050.050.10-0.03-37.50%753,14738.28%
CNQ240621C000375002024-06-14 3:08PM EDT37.500.050.000.05-0.01-16.67%5411,64544.53%
CNQ240621C000387502024-06-12 11:16AM EDT38.750.050.000.100.00--2,03655.47%
CNQ240621C000400002024-06-14 11:02AM EDT40.000.030.000.05-0.02-40.00%104,99458.59%
CNQ240621C000412502024-06-10 2:55PM EDT41.250.050.000.200.00--41286.72%
CNQ240621C000425002024-06-07 2:13PM EDT42.500.030.000.100.00--1,89485.16%
CNQ240621C000437502024-06-06 9:50AM EDT43.750.030.000.050.00--51284.38%
CNQ240621C000450002024-06-05 12:35PM EDT45.000.030.000.750.00-10204155.27%
CNQ240621C000475002024-05-28 12:51PM EDT47.500.030.000.050.00--1,122107.81%
CNQ240621C000500002024-03-19 9:35AM EDT50.0024.3025.0029.600.00-3422,015.63%
CNQ240621C000525002024-02-21 10:56AM EDT52.5012.5520.0023.800.00-10301,530.96%
CNQ240621C000550002024-06-04 10:02AM EDT55.0015.930.000.650.00-10221.09%
CNQ240621C000575002024-06-03 1:42PM EDT57.5016.560.000.650.00-10236.13%
CNQ240621C000600002024-05-31 11:37AM EDT60.0016.230.000.150.00-40194.53%
CNQ240621C000625002024-06-07 11:26AM EDT62.508.330.000.000.00-146650.00%
CNQ240621C000650002024-06-05 1:22PM EDT65.006.900.000.000.00-769550.00%
CNQ240621C000675002024-06-10 1:06PM EDT67.503.900.000.000.00-183550.00%
CNQ240621C000700002024-06-10 3:50PM EDT70.001.690.000.000.00-101,28650.00%
CNQ240621C000725002024-06-10 3:31PM EDT72.500.600.000.000.00-531,57650.00%
CNQ240621C000750002024-06-10 3:48PM EDT75.000.210.000.000.00-695,82750.00%
CNQ240621C000775002024-06-07 2:51PM EDT77.500.100.000.000.00-241,01950.00%
CNQ240621C000800002024-06-10 2:31PM EDT80.000.150.000.000.00-22,53450.00%
CNQ240621C000825002024-06-10 2:55PM EDT82.500.100.000.000.00-120650.00%
CNQ240621C000850002024-06-07 2:13PM EDT85.000.050.000.000.00-194750.00%
CNQ240621C000875002024-06-06 9:50AM EDT87.500.050.000.000.00-825650.00%
CNQ240621C000900002024-06-05 12:35PM EDT90.000.050.000.000.00-2210250.00%
CNQ240621C000950002024-05-28 12:51PM EDT95.000.050.000.000.00-2456150.00%
CNQ240621C001000002024-04-10 12:57PM EDT100.000.350.002.150.00-27509.57%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNQ240621P000225002024-06-12 10:05AM EDT22.500.050.000.750.00--2,072225.78%
CNQ240621P000250002024-06-03 9:30AM EDT25.000.010.000.75-0.01-50.00%-718179.30%
CNQ240621P000275002024-06-14 9:33AM EDT27.500.060.000.10+0.03+100.00%1162,38284.38%
CNQ240621P000287502024-06-14 9:55AM EDT28.750.050.000.050.00-15595261.72%
CNQ240621P000300002024-06-14 2:04PM EDT30.000.050.000.150.00-261,74659.38%
CNQ240621P000312502024-06-14 9:58AM EDT31.250.110.000.10-0.01-8.33%71,09446.88%
CNQ240621P000325002024-06-14 2:17PM EDT32.500.150.050.20+0.05+50.00%275,37038.28%
CNQ240621P000337502024-06-14 2:15PM EDT33.750.550.450.60+0.16+41.03%23,66537.70%
CNQ240621P000350002024-06-13 3:25PM EDT35.001.701.401.60+0.45+36.00%22,86352.64%
CNQ240621P000362502024-06-13 12:23PM EDT36.252.452.503.700.00-5452289.06%
CNQ240621P000375002024-06-14 3:17PM EDT37.503.933.704.30+0.43+12.29%122,61084.96%
CNQ240621P000387502024-06-13 11:23AM EDT38.754.705.006.400.00-7547132.42%
CNQ240621P000400002024-05-21 12:31PM EDT40.001.896.208.200.00-22,444165.04%
CNQ240621P000412502024-05-17 1:30PM EDT41.253.207.509.500.00--76183.98%
CNQ240621P000425002024-06-14 2:50PM EDT42.508.998.4010.70+5.04+127.59%10-185.06%
CNQ240621P000450002024-03-20 1:36PM EDT45.000.110.000.750.00-51,0360.00%
CNQ240621P000500002024-06-03 9:30AM EDT50.000.0314.1017.300.00-350275.98%
CNQ240621P000525002024-05-06 11:18AM EDT52.500.050.002.150.00-11710.00%
CNQ240621P000550002024-06-06 12:26PM EDT55.000.0519.0022.300.00-1,0060315.63%
CNQ240621P000575002024-06-10 12:09PM EDT57.500.0421.5025.000.00-10349.02%
CNQ240621P000600002024-06-10 3:27PM EDT60.000.0824.0027.200.00-200341.60%
CNQ240621P000625002024-06-05 10:14AM EDT62.500.100.000.000.00-105470.00%
CNQ240621P000650002024-06-10 3:27PM EDT65.000.150.000.000.00-112,5690.00%
CNQ240621P000675002024-06-07 1:24PM EDT67.500.600.000.000.00-12,1380.00%
CNQ240621P000700002024-06-10 3:42PM EDT70.001.000.000.000.00-1281,4590.00%
CNQ240621P000725002024-06-10 2:32PM EDT72.502.300.000.000.00-492600.00%
CNQ240621P000750002024-06-07 1:11PM EDT75.005.190.000.000.00-71,3370.00%
CNQ240621P000775002024-06-04 12:22PM EDT77.507.230.000.000.00-102730.00%
CNQ240621P000800002024-05-21 12:31PM EDT80.003.780.000.000.00-71,2220.00%
CNQ240621P000825002024-05-17 1:30PM EDT82.506.400.000.000.00-2380.00%
CNQ240621P000850002024-04-29 3:13PM EDT85.007.898.4012.400.00-2150.00%
CNQ240621P000900002024-05-09 10:28AM EDT90.0012.4018.4021.900.00-30300.00%
CNQ240621P000950002024-04-12 10:42AM EDT95.0016.0016.0020.300.00-100.00%