Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920C00050000 | 2024-03-13 3:07PM EDT | 50.00 | 24.09 | 27.10 | 32.00 | 0.00 | - | 12 | 13 | 89.71% |
| CNQ240920C00052500 | 2024-02-29 12:42PM EDT | 52.50 | 17.50 | 22.20 | 26.10 | 0.00 | - | - | 9 | 55.52% |
| CNQ240920C00055000 | 2024-03-04 4:18PM EDT | 55.00 | 16.70 | 22.80 | 27.50 | 0.00 | - | 50 | 39 | 80.46% |
| CNQ240920C00057500 | 2024-01-31 3:59PM EDT | 57.50 | 10.10 | 15.60 | 17.00 | 0.00 | - | - | 5 | 0.00% |
| CNQ240920C00060000 | 2024-03-25 12:37PM EDT | 60.00 | 16.86 | 16.10 | 19.70 | 0.00 | - | 1 | 30 | 50.37% |
| CNQ240920C00062500 | 2024-03-12 2:56PM EDT | 62.50 | 11.70 | 17.60 | 21.70 | 0.00 | - | 5 | 65 | 73.62% |
| CNQ240920C00065000 | 2024-03-22 11:02AM EDT | 65.00 | 11.69 | 12.90 | 14.80 | 0.00 | - | 3 | 68 | 51.76% |
| CNQ240920C00067500 | 2024-05-01 11:08AM EDT | 67.50 | 9.82 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CNQ240920C00070000 | 2024-04-17 11:47AM EDT | 70.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNQ240920C00072500 | 2024-05-01 11:45AM EDT | 72.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CNQ240920C00075000 | 2024-04-29 10:56AM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| CNQ240920C00077500 | 2024-04-18 3:46PM EDT | 77.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| CNQ240920C00080000 | 2024-05-01 3:37PM EDT | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CNQ240920C00082500 | 2024-04-29 11:09AM EDT | 82.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CNQ240920C00085000 | 2024-04-30 3:55PM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CNQ240920C00087500 | 2024-04-30 12:13PM EDT | 87.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| CNQ240920C00090000 | 2024-04-30 11:16AM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CNQ240920C00095000 | 2024-04-22 2:54PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CNQ240920C00100000 | 2024-05-01 2:26PM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CNQ240920C00105000 | 2024-04-08 9:37AM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNQ240920C00110000 | 2024-04-11 12:16PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240920P00040000 | 2024-03-21 12:04PM EDT | 40.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.52% |
| CNQ240920P00045000 | 2024-04-30 11:54AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CNQ240920P00050000 | 2024-03-12 12:39PM EDT | 50.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | 27 | 151 | 51.66% |
| CNQ240920P00052500 | 2024-03-11 2:31PM EDT | 52.50 | 0.70 | 0.00 | 1.60 | 0.00 | - | 1 | 50 | 54.42% |
| CNQ240920P00055000 | 2024-03-18 2:02PM EDT | 55.00 | 0.56 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 34.28% |
| CNQ240920P00057500 | 2024-04-04 11:56AM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CNQ240920P00060000 | 2024-05-01 3:52PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CNQ240920P00062500 | 2024-05-01 9:31AM EDT | 62.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CNQ240920P00065000 | 2024-04-26 3:27PM EDT | 65.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNQ240920P00067500 | 2024-04-29 9:43AM EDT | 67.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CNQ240920P00070000 | 2024-04-30 2:55PM EDT | 70.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CNQ240920P00072500 | 2024-05-01 11:42AM EDT | 72.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CNQ240920P00075000 | 2024-04-29 10:29AM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CNQ240920P00077500 | 2024-05-01 2:42PM EDT | 77.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNQ240920P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNQ240920P00082500 | 2024-04-17 3:52PM EDT | 82.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNQ240920P00085000 | 2024-03-26 1:39PM EDT | 85.00 | 10.80 | 9.50 | 10.50 | 0.00 | - | 1 | 2 | 16.65% |
© 2024 Yahoo. All rights reserved.