Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240719C00032500 | 2024-06-21 10:56AM EDT | 32.50 | 2.80 | 2.30 | 2.45 | +0.45 | +19.15% | 20 | 31 | 33.35% |
| CNQ240719C00033750 | 2024-06-21 3:46PM EDT | 33.75 | 1.41 | 1.35 | 1.45 | -0.29 | -17.06% | 39 | 171 | 28.22% |
| CNQ240719C00035000 | 2024-06-21 3:47PM EDT | 35.00 | 0.75 | 0.70 | 0.80 | -0.35 | -31.82% | 114 | 2,917 | 27.59% |
| CNQ240719C00036250 | 2024-06-21 3:48PM EDT | 36.25 | 0.36 | 0.30 | 0.40 | -0.19 | -34.55% | 130 | 256 | 27.59% |
| CNQ240719C00037500 | 2024-06-21 3:51PM EDT | 37.50 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 60 | 915 | 28.61% |
| CNQ240719C00038750 | 2024-06-21 3:49PM EDT | 38.75 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 1,032 | 33.01% |
| CNQ240719C00040000 | 2024-06-20 10:00AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 34 | 2,159 | 39.36% |
| CNQ240719C00041250 | 2024-06-06 9:30AM EDT | 41.25 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 82 | 48.54% |
| CNQ240719C00042500 | 2024-06-21 2:05PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 100 | 46.68% |
| CNQ240719C00045000 | 2024-05-20 10:30AM EDT | 45.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 20 | 75.78% |
| CNQ240719C00047500 | 2024-05-22 12:28PM EDT | 47.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 86.33% |
| CNQ240719C00067500 | 2024-06-05 1:29PM EDT | 67.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 50.00% |
| CNQ240719C00070000 | 2024-06-10 10:33AM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 50.00% |
| CNQ240719C00072500 | 2024-06-10 3:35PM EDT | 72.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 61 | 74 | 50.00% |
| CNQ240719C00075000 | 2024-06-10 1:47PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 206 | 50.00% |
| CNQ240719C00077500 | 2024-06-10 11:17AM EDT | 77.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 50.00% |
| CNQ240719C00080000 | 2024-06-10 3:09PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,117 | 50.00% |
| CNQ240719C00082500 | 2024-06-06 9:30AM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| CNQ240719C00085000 | 2024-06-03 11:41AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| CNQ240719C00090000 | 2024-05-20 10:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CNQ240719C00095000 | 2024-05-22 12:28PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240719P00027500 | 2024-06-20 9:32AM EDT | 27.50 | 0.47 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 72.27% |
| CNQ240719P00030000 | 2024-06-20 2:26PM EDT | 30.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 10 | 1,013 | 52.44% |
| CNQ240719P00031250 | 2024-06-21 10:59AM EDT | 31.25 | 0.14 | 0.10 | 0.15 | 0.00 | - | 19 | 24 | 30.08% |
| CNQ240719P00032500 | 2024-06-21 3:49PM EDT | 32.50 | 0.25 | 0.20 | 0.25 | +0.03 | +13.64% | 41 | 413 | 25.34% |
| CNQ240719P00033750 | 2024-06-21 3:57PM EDT | 33.75 | 0.49 | 0.45 | 0.60 | +0.08 | +19.51% | 27 | 265 | 24.85% |
| CNQ240719P00035000 | 2024-06-21 3:53PM EDT | 35.00 | 1.05 | 1.05 | 1.15 | +0.10 | +10.53% | 56 | 1,808 | 22.95% |
| CNQ240719P00036250 | 2024-06-21 11:05AM EDT | 36.25 | 1.92 | 1.90 | 2.05 | +0.30 | +18.52% | 23 | 268 | 23.54% |
| CNQ240719P00037500 | 2024-06-21 12:50PM EDT | 37.50 | 2.98 | 1.45 | 3.20 | -1.02 | -25.50% | 12 | 46 | 27.64% |
| CNQ240719P00038750 | 2024-06-06 10:42AM EDT | 38.75 | 3.42 | 4.10 | 5.90 | 0.00 | - | - | 20 | 56.74% |
| CNQ240719P00040000 | 2024-06-10 10:39AM EDT | 40.00 | 4.75 | 5.40 | 5.70 | 0.00 | - | - | 20 | 41.21% |
| CNQ240719P00042500 | 2024-05-20 10:29AM EDT | 42.50 | 4.05 | 7.50 | 9.60 | 0.00 | - | - | 4 | 71.29% |
| CNQ240719P00055000 | 2024-05-29 2:56PM EDT | 55.00 | 0.12 | 19.00 | 22.40 | 0.00 | - | 2 | 0 | 97.46% |
| CNQ240719P00060000 | 2024-06-07 12:10PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CNQ240719P00065000 | 2024-06-07 1:46PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 31 | 74 | 0.00% |
| CNQ240719P00067500 | 2024-06-10 3:36PM EDT | 67.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 71 | 0.00% |
| CNQ240719P00070000 | 2024-06-10 3:50PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 77 | 412 | 0.00% |
| CNQ240719P00072500 | 2024-06-10 3:50PM EDT | 72.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 52 | 126 | 0.00% |
| CNQ240719P00075000 | 2024-06-07 3:20PM EDT | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| CNQ240719P00077500 | 2024-06-06 10:42AM EDT | 77.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CNQ240719P00080000 | 2024-06-10 10:39AM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| CNQ240719P00085000 | 2024-05-20 10:29AM EDT | 85.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.