Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240719C00032500 | 2024-06-14 11:16AM EDT | 32.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| CNQ240719C00033750 | 2024-06-14 3:50PM EDT | 33.75 | 1.05 | 0.00 | 0.00 | 0.00 | - | 56 | 78 | 0.00% |
| CNQ240719C00035000 | 2024-06-14 3:53PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 151 | 1,391 | 3.13% |
| CNQ240719C00036250 | 2024-06-14 3:49PM EDT | 36.25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 212 | 6.25% |
| CNQ240719C00037500 | 2024-06-14 3:27PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 509 | 869 | 6.25% |
| CNQ240719C00038750 | 2024-06-14 3:27PM EDT | 38.75 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 1,021 | 12.50% |
| CNQ240719C00040000 | 2024-06-14 9:44AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,159 | 12.50% |
| CNQ240719C00041250 | 2024-06-06 9:30AM EDT | 41.25 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 82 | 12.50% |
| CNQ240719C00042500 | 2024-06-03 11:41AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 12.50% |
| CNQ240719C00045000 | 2024-05-20 10:30AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| CNQ240719C00047500 | 2024-05-22 12:28PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| 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 | 2024-05-29 2:56PM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CNQ240719P00030000 | 2024-06-07 12:10PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| CNQ240719P00031250 | 2024-06-14 3:44PM EDT | 31.25 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| CNQ240719P00032500 | 2024-06-14 2:46PM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 337 | 3.13% |
| CNQ240719P00033750 | 2024-06-14 3:47PM EDT | 33.75 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 184 | 0.78% |
| CNQ240719P00035000 | 2024-06-14 10:02AM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 825 | 0.00% |
| CNQ240719P00036250 | 2024-06-14 3:50PM EDT | 36.25 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 253 | 0.00% |
| CNQ240719P00037500 | 2024-06-14 12:17PM EDT | 37.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| CNQ240719P00038750 | 2024-06-06 10:42AM EDT | 38.75 | 3.42 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CNQ240719P00040000 | 2024-06-10 10:39AM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 62 | 0.00% |
| CNQ240719P00042500 | 2024-05-20 10:29AM EDT | 42.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CNQ240719P00055000 | 2024-05-29 2:56PM EDT | 55.00 | 0.12 | 19.00 | 22.40 | 0.00 | - | 2 | 0 | 148.93% |
| 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.