Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517C00067500 | 2024-04-18 9:43AM EDT | 67.50 | 10.12 | 8.90 | 11.20 | 0.00 | - | 1 | 9 | 58.06% |
| CNQ240517C00070000 | 2024-04-19 12:57PM EDT | 70.00 | 7.57 | 8.00 | 10.10 | 0.00 | - | 1 | 31 | 55.23% |
| CNQ240517C00072500 | 2024-04-19 2:59PM EDT | 72.50 | 5.30 | 5.90 | 8.00 | 0.00 | - | 17 | 84 | 50.83% |
| CNQ240517C00075000 | 2024-04-26 3:29PM EDT | 75.00 | 4.01 | 3.90 | 4.10 | +0.26 | +6.93% | 31 | 952 | 32.47% |
| CNQ240517C00077500 | 2024-04-26 3:42PM EDT | 77.50 | 2.49 | 2.30 | 2.45 | +0.39 | +18.57% | 88 | 1,676 | 30.40% |
| CNQ240517C00080000 | 2024-04-26 3:42PM EDT | 80.00 | 1.29 | 1.20 | 1.35 | +0.25 | +24.04% | 65 | 2,625 | 30.08% |
| CNQ240517C00082500 | 2024-04-26 2:55PM EDT | 82.50 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 10 | 509 | 29.59% |
| CNQ240517C00085000 | 2024-04-26 10:21AM EDT | 85.00 | 0.20 | 0.20 | 0.30 | -0.07 | -25.93% | 2 | 317 | 29.93% |
| CNQ240517C00087500 | 2024-04-26 2:39PM EDT | 87.50 | 0.14 | 0.10 | 0.15 | -0.48 | -77.42% | 2 | 95 | 31.35% |
| CNQ240517C00090000 | 2024-04-25 12:54PM EDT | 90.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 24 | 1,142 | 43.26% |
| CNQ240517C00095000 | 2024-04-24 10:59AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 20 | 77.10% |
| CNQ240517C00100000 | 2024-04-22 10:22AM EDT | 100.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 74.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517P00060000 | 2024-04-26 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 58.59% |
| CNQ240517P00065000 | 2024-04-22 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 325 | 51.66% |
| CNQ240517P00067500 | 2024-04-24 12:42PM EDT | 67.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 17 | 72 | 40.92% |
| CNQ240517P00070000 | 2024-04-26 2:26PM EDT | 70.00 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 15 | 1,152 | 32.57% |
| CNQ240517P00072500 | 2024-04-26 2:26PM EDT | 72.50 | 0.36 | 0.30 | 0.40 | -0.38 | -51.35% | 11 | 505 | 29.74% |
| CNQ240517P00075000 | 2024-04-26 10:35AM EDT | 75.00 | 1.05 | 0.80 | 0.90 | -0.50 | -32.26% | 9 | 549 | 28.74% |
| CNQ240517P00077500 | 2024-04-26 12:25PM EDT | 77.50 | 1.85 | 1.65 | 1.80 | -0.33 | -15.14% | 178 | 848 | 27.93% |
| CNQ240517P00080000 | 2024-04-22 2:46PM EDT | 80.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 60 | 722 | 27.47% |
| CNQ240517P00082500 | 2024-04-22 2:46PM EDT | 82.50 | 5.60 | 4.80 | 5.10 | 0.00 | - | 1 | 23 | 28.08% |
| CNQ240517P00085000 | 2024-04-12 11:32AM EDT | 85.00 | 4.81 | 5.00 | 9.10 | 0.00 | - | 23 | 23 | 62.99% |
| CNQ240517P00100000 | 2024-04-12 3:02PM EDT | 100.00 | 20.90 | 19.70 | 24.40 | 0.00 | - | 1 | 0 | 116.89% |
© 2024 Yahoo. All rights reserved.