Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621C00025000 | 2024-06-14 2:17PM EDT | 25.00 | 9.30 | 8.80 | 10.70 | -2.85 | -23.46% | 120 | - | 225.59% |
| CNQ240621C00026250 | 2024-06-14 2:17PM EDT | 26.25 | 8.00 | 5.80 | 9.70 | -0.27 | -3.26% | 80 | 20 | 92.19% |
| CNQ240621C00027500 | 2024-06-14 2:43PM EDT | 27.50 | 6.30 | 6.30 | 7.50 | -0.42 | -6.25% | 620 | 132 | 141.80% |
| CNQ240621C00028750 | 2024-06-14 2:43PM EDT | 28.75 | 5.00 | 3.70 | 7.10 | -3.28 | -39.61% | 1,240 | 398 | 92.38% |
| CNQ240621C00030000 | 2024-06-14 2:43PM EDT | 30.00 | 3.80 | 3.80 | 4.60 | -4.32 | -53.20% | 1,240 | 320 | 79.69% |
| CNQ240621C00031250 | 2024-06-14 2:43PM EDT | 31.25 | 2.53 | 0.80 | 4.70 | -0.50 | -16.50% | 3,110 | 932 | 175.68% |
| CNQ240621C00032500 | 2024-06-14 2:27PM EDT | 32.50 | 1.45 | 0.75 | 3.50 | -0.68 | -31.92% | 1,000 | 1,390 | 68.36% |
| CNQ240621C00033750 | 2024-06-14 3:25PM EDT | 33.75 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 44 | 1,690 | 17.58% |
| CNQ240621C00035000 | 2024-06-14 1:53PM EDT | 35.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 54 | 2,125 | 26.56% |
| CNQ240621C00036250 | 2024-06-14 2:18PM EDT | 36.25 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 75 | 3,147 | 38.28% |
| CNQ240621C00037500 | 2024-06-14 3:08PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 54 | 11,645 | 44.53% |
| CNQ240621C00038750 | 2024-06-12 11:16AM EDT | 38.75 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2,036 | 55.47% |
| CNQ240621C00040000 | 2024-06-14 11:02AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 4,994 | 58.59% |
| CNQ240621C00041250 | 2024-06-10 2:55PM EDT | 41.25 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 412 | 86.72% |
| CNQ240621C00042500 | 2024-06-07 2:13PM EDT | 42.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1,894 | 85.16% |
| CNQ240621C00043750 | 2024-06-06 9:50AM EDT | 43.75 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 512 | 84.38% |
| CNQ240621C00045000 | 2024-06-05 12:35PM EDT | 45.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 204 | 155.27% |
| CNQ240621C00047500 | 2024-05-28 12:51PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1,122 | 107.81% |
| CNQ240621C00050000 | 2024-03-19 9:35AM EDT | 50.00 | 24.30 | 25.00 | 29.60 | 0.00 | - | 3 | 42 | 2,015.63% |
| CNQ240621C00052500 | 2024-02-21 10:56AM EDT | 52.50 | 12.55 | 20.00 | 23.80 | 0.00 | - | 10 | 30 | 1,530.96% |
| CNQ240621C00055000 | 2024-06-04 10:02AM EDT | 55.00 | 15.93 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 221.09% |
| CNQ240621C00057500 | 2024-06-03 1:42PM EDT | 57.50 | 16.56 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 236.13% |
| CNQ240621C00060000 | 2024-05-31 11:37AM EDT | 60.00 | 16.23 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 194.53% |
| CNQ240621C00062500 | 2024-06-07 11:26AM EDT | 62.50 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 50.00% |
| CNQ240621C00065000 | 2024-06-05 1:22PM EDT | 65.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 695 | 50.00% |
| CNQ240621C00067500 | 2024-06-10 1:06PM EDT | 67.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 835 | 50.00% |
| CNQ240621C00070000 | 2024-06-10 3:50PM EDT | 70.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 1,286 | 50.00% |
| CNQ240621C00072500 | 2024-06-10 3:31PM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 1,576 | 50.00% |
| CNQ240621C00075000 | 2024-06-10 3:48PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 5,827 | 50.00% |
| CNQ240621C00077500 | 2024-06-07 2:51PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 1,019 | 50.00% |
| CNQ240621C00080000 | 2024-06-10 2:31PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,534 | 50.00% |
| CNQ240621C00082500 | 2024-06-10 2:55PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 50.00% |
| CNQ240621C00085000 | 2024-06-07 2:13PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 947 | 50.00% |
| CNQ240621C00087500 | 2024-06-06 9:50AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 256 | 50.00% |
| CNQ240621C00090000 | 2024-06-05 12:35PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 102 | 50.00% |
| CNQ240621C00095000 | 2024-05-28 12:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 561 | 50.00% |
| CNQ240621C00100000 | 2024-04-10 12:57PM EDT | 100.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 509.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621P00022500 | 2024-06-12 10:05AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2,072 | 225.78% |
| CNQ240621P00025000 | 2024-06-03 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | - | 718 | 179.30% |
| CNQ240621P00027500 | 2024-06-14 9:33AM EDT | 27.50 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 116 | 2,382 | 84.38% |
| CNQ240621P00028750 | 2024-06-14 9:55AM EDT | 28.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 952 | 61.72% |
| CNQ240621P00030000 | 2024-06-14 2:04PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 1,746 | 59.38% |
| CNQ240621P00031250 | 2024-06-14 9:58AM EDT | 31.25 | 0.11 | 0.00 | 0.10 | -0.01 | -8.33% | 7 | 1,094 | 46.88% |
| CNQ240621P00032500 | 2024-06-14 2:17PM EDT | 32.50 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 27 | 5,370 | 38.28% |
| CNQ240621P00033750 | 2024-06-14 2:15PM EDT | 33.75 | 0.55 | 0.45 | 0.60 | +0.16 | +41.03% | 2 | 3,665 | 37.70% |
| CNQ240621P00035000 | 2024-06-13 3:25PM EDT | 35.00 | 1.70 | 1.40 | 1.60 | +0.45 | +36.00% | 2 | 2,863 | 52.64% |
| CNQ240621P00036250 | 2024-06-13 12:23PM EDT | 36.25 | 2.45 | 2.50 | 3.70 | 0.00 | - | 54 | 522 | 89.06% |
| CNQ240621P00037500 | 2024-06-14 3:17PM EDT | 37.50 | 3.93 | 3.70 | 4.30 | +0.43 | +12.29% | 12 | 2,610 | 84.96% |
| CNQ240621P00038750 | 2024-06-13 11:23AM EDT | 38.75 | 4.70 | 5.00 | 6.40 | 0.00 | - | 7 | 547 | 132.42% |
| CNQ240621P00040000 | 2024-05-21 12:31PM EDT | 40.00 | 1.89 | 6.20 | 8.20 | 0.00 | - | 2 | 2,444 | 165.04% |
| CNQ240621P00041250 | 2024-05-17 1:30PM EDT | 41.25 | 3.20 | 7.50 | 9.50 | 0.00 | - | - | 76 | 183.98% |
| CNQ240621P00042500 | 2024-06-14 2:50PM EDT | 42.50 | 8.99 | 8.40 | 10.70 | +5.04 | +127.59% | 10 | - | 185.06% |
| CNQ240621P00045000 | 2024-03-20 1:36PM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 1,036 | 0.00% |
| CNQ240621P00050000 | 2024-06-03 9:30AM EDT | 50.00 | 0.03 | 14.10 | 17.30 | 0.00 | - | 35 | 0 | 275.98% |
| CNQ240621P00052500 | 2024-05-06 11:18AM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 171 | 0.00% |
| CNQ240621P00055000 | 2024-06-06 12:26PM EDT | 55.00 | 0.05 | 19.00 | 22.30 | 0.00 | - | 1,006 | 0 | 315.63% |
| CNQ240621P00057500 | 2024-06-10 12:09PM EDT | 57.50 | 0.04 | 21.50 | 25.00 | 0.00 | - | 1 | 0 | 349.02% |
| CNQ240621P00060000 | 2024-06-10 3:27PM EDT | 60.00 | 0.08 | 24.00 | 27.20 | 0.00 | - | 20 | 0 | 341.60% |
| CNQ240621P00062500 | 2024-06-05 10:14AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 547 | 0.00% |
| CNQ240621P00065000 | 2024-06-10 3:27PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 2,569 | 0.00% |
| CNQ240621P00067500 | 2024-06-07 1:24PM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,138 | 0.00% |
| CNQ240621P00070000 | 2024-06-10 3:42PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 128 | 1,459 | 0.00% |
| CNQ240621P00072500 | 2024-06-10 2:32PM EDT | 72.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 49 | 260 | 0.00% |
| CNQ240621P00075000 | 2024-06-07 1:11PM EDT | 75.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 7 | 1,337 | 0.00% |
| CNQ240621P00077500 | 2024-06-04 12:22PM EDT | 77.50 | 7.23 | 0.00 | 0.00 | 0.00 | - | 10 | 273 | 0.00% |
| CNQ240621P00080000 | 2024-05-21 12:31PM EDT | 80.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 7 | 1,222 | 0.00% |
| CNQ240621P00082500 | 2024-05-17 1:30PM EDT | 82.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| CNQ240621P00085000 | 2024-04-29 3:13PM EDT | 85.00 | 7.89 | 8.40 | 12.40 | 0.00 | - | 2 | 15 | 0.00% |
| CNQ240621P00090000 | 2024-05-09 10:28AM EDT | 90.00 | 12.40 | 18.40 | 21.90 | 0.00 | - | 30 | 30 | 0.00% |
| CNQ240621P00095000 | 2024-04-12 10:42AM EDT | 95.00 | 16.00 | 16.00 | 20.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.