Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117C00025000 | 2023-12-06 4:21PM EDT | 25.00 | 38.15 | 40.00 | 45.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNQ250117C00030000 | 2023-12-06 12:31PM EDT | 30.00 | 33.90 | 36.60 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| CNQ250117C00035000 | 2024-03-13 1:41PM EDT | 35.00 | 38.71 | 42.00 | 46.90 | 0.00 | - | 5 | 1 | 103.39% |
| CNQ250117C00040000 | 2023-12-19 3:41PM EDT | 40.00 | 25.25 | 21.00 | 23.90 | 0.00 | - | 1 | 32 | 0.00% |
| CNQ250117C00045000 | 2024-03-19 9:30AM EDT | 45.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 0.00% |
| CNQ250117C00050000 | 2024-03-18 10:20AM EDT | 50.00 | 23.65 | 25.60 | 30.50 | 0.00 | - | 1 | 117 | 55.82% |
| CNQ250117C00052500 | 2024-03-18 10:28AM EDT | 52.50 | 21.45 | 23.80 | 27.30 | 0.00 | - | 1 | 52 | 51.12% |
| CNQ250117C00055000 | 2024-04-01 10:57AM EDT | 55.00 | 23.10 | 19.00 | 22.00 | 0.00 | - | 1 | 183 | 39.53% |
| CNQ250117C00057500 | 2024-05-01 3:56PM EDT | 57.50 | 18.00 | 18.80 | 20.30 | +1.69 | +10.36% | 5 | 207 | 40.69% |
| CNQ250117C00060000 | 2024-04-30 3:43PM EDT | 60.00 | 17.90 | 15.10 | 17.90 | 0.00 | - | 1 | 571 | 37.07% |
| CNQ250117C00062500 | 2024-04-29 9:36AM EDT | 62.50 | 17.47 | 14.20 | 17.10 | 0.00 | - | 4 | 3,043 | 41.74% |
| CNQ250117C00065000 | 2024-04-19 3:20PM EDT | 65.00 | 14.65 | 11.40 | 13.50 | 0.00 | - | 1 | 2,006 | 31.84% |
| CNQ250117C00067500 | 2024-04-22 10:16AM EDT | 67.50 | 13.20 | 11.10 | 11.80 | 0.00 | - | 2 | 514 | 31.23% |
| CNQ250117C00070000 | 2024-05-01 12:39PM EDT | 70.00 | 9.94 | 8.30 | 11.70 | -1.46 | -12.81% | 45 | 2,453 | 36.93% |
| CNQ250117C00072500 | 2024-04-29 10:10AM EDT | 72.50 | 8.40 | 8.10 | 8.70 | -2.00 | -19.23% | 1 | 2,081 | 29.81% |
| CNQ250117C00075000 | 2024-05-01 11:24AM EDT | 75.00 | 7.12 | 6.80 | 7.50 | -2.08 | -22.61% | 17 | 1,706 | 29.76% |
| CNQ250117C00077500 | 2024-04-29 9:33AM EDT | 77.50 | 7.90 | 5.70 | 6.40 | 0.00 | - | 3 | 104 | 29.60% |
| CNQ250117C00080000 | 2024-04-30 10:04AM EDT | 80.00 | 6.10 | 5.00 | 5.20 | 0.00 | - | 12 | 1,831 | 28.54% |
| CNQ250117C00082500 | 2024-05-01 10:09AM EDT | 82.50 | 4.40 | 4.00 | 4.40 | -0.42 | -8.71% | 12 | 621 | 28.59% |
| CNQ250117C00085000 | 2024-04-23 12:18PM EDT | 85.00 | 4.30 | 3.30 | 4.80 | 0.00 | - | 1 | 1,454 | 33.22% |
| CNQ250117C00087500 | 2024-04-15 10:54AM EDT | 87.50 | 4.70 | 2.60 | 3.00 | 0.00 | - | 12 | 314 | 28.17% |
| CNQ250117C00090000 | 2024-04-29 10:52AM EDT | 90.00 | 3.10 | 2.15 | 2.50 | 0.00 | - | 1 | 1,018 | 28.22% |
| CNQ250117C00095000 | 2024-05-01 11:43AM EDT | 95.00 | 1.55 | 1.30 | 1.60 | -0.95 | -38.00% | 2 | 481 | 27.63% |
| CNQ250117C00100000 | 2024-04-29 11:33AM EDT | 100.00 | 1.47 | 0.80 | 1.05 | 0.00 | - | 2 | 80 | 27.55% |
| CNQ250117C00105000 | 2024-05-01 1:06PM EDT | 105.00 | 0.64 | 0.50 | 0.70 | -0.76 | -54.29% | 7 | 43 | 27.69% |
| CNQ250117C00110000 | 2024-04-16 9:53AM EDT | 110.00 | 0.95 | 0.30 | 0.55 | 0.00 | - | 7 | 4 | 28.83% |
| CNQ250117C00115000 | 2024-04-25 10:57AM EDT | 115.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 3 | 16 | 45.34% |
| CNQ250117C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 47.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117P00025000 | 2023-10-05 2:01PM EDT | 25.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 67.38% |
| CNQ250117P00030000 | 2024-04-03 1:44PM EDT | 30.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 91 | 53.81% |
| CNQ250117P00035000 | 2024-04-03 1:44PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,232 | 46.44% |
| CNQ250117P00040000 | 2024-04-09 1:21PM EDT | 40.00 | 0.10 | 0.10 | 2.05 | 0.00 | - | 137 | 2,450 | 55.62% |
| CNQ250117P00045000 | 2024-04-10 12:11PM EDT | 45.00 | 0.20 | 0.15 | 0.70 | 0.00 | - | 488 | 392 | 42.07% |
| CNQ250117P00050000 | 2024-04-10 1:56PM EDT | 50.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 158 | 604 | 32.13% |
| CNQ250117P00052500 | 2024-05-01 11:35AM EDT | 52.50 | 0.65 | 0.50 | 0.65 | +0.13 | +25.00% | 2 | 630 | 30.86% |
| CNQ250117P00055000 | 2024-05-01 3:33PM EDT | 55.00 | 0.90 | 0.70 | 0.90 | +0.05 | +5.88% | 1 | 776 | 30.23% |
| CNQ250117P00057500 | 2024-04-08 3:40PM EDT | 57.50 | 0.90 | 1.05 | 1.20 | 0.00 | - | 2 | 1,390 | 29.42% |
| CNQ250117P00060000 | 2024-05-01 11:05AM EDT | 60.00 | 1.56 | 1.45 | 1.60 | +0.11 | +7.59% | 25 | 405 | 28.80% |
| CNQ250117P00062500 | 2024-04-26 1:18PM EDT | 62.50 | 1.73 | 1.95 | 2.10 | 0.00 | - | 3 | 496 | 28.22% |
| CNQ250117P00065000 | 2024-04-26 1:18PM EDT | 65.00 | 2.23 | 2.55 | 3.50 | 0.00 | - | 3 | 2,908 | 31.62% |
| CNQ250117P00067500 | 2024-04-30 10:11AM EDT | 67.50 | 2.90 | 3.30 | 3.50 | 0.00 | - | 1 | 747 | 27.36% |
| CNQ250117P00070000 | 2024-04-30 12:22PM EDT | 70.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 29 | 286 | 26.94% |
| CNQ250117P00072500 | 2024-04-25 9:55AM EDT | 72.50 | 5.10 | 5.00 | 5.40 | 0.00 | - | 19 | 695 | 26.36% |
| CNQ250117P00075000 | 2024-04-30 9:53AM EDT | 75.00 | 5.57 | 6.10 | 6.70 | 0.00 | - | 2 | 483 | 26.40% |
| CNQ250117P00077500 | 2024-04-16 3:39PM EDT | 77.50 | 7.40 | 7.50 | 8.40 | 0.00 | - | 208 | 367 | 27.45% |
| CNQ250117P00080000 | 2024-04-26 12:04PM EDT | 80.00 | 8.00 | 9.00 | 9.50 | 0.00 | - | 1 | 736 | 25.56% |
| CNQ250117P00082500 | 2024-04-12 1:17PM EDT | 82.50 | 9.00 | 10.60 | 11.10 | 0.00 | - | 49 | 94 | 25.09% |
| CNQ250117P00085000 | 2024-04-12 1:11PM EDT | 85.00 | 10.50 | 10.00 | 14.20 | 0.00 | - | 44 | 85 | 30.54% |
| CNQ250117P00087500 | 2024-04-15 1:31PM EDT | 87.50 | 13.20 | 12.10 | 15.30 | 0.00 | - | - | 25 | 27.06% |
| CNQ250117P00090000 | 2023-03-13 12:57PM EDT | 90.00 | 35.90 | 30.80 | 31.80 | 0.00 | - | 2 | 1 | 84.51% |
| CNQ250117P00100000 | 2024-01-03 2:19PM EDT | 100.00 | 32.97 | 37.10 | 42.00 | 0.00 | - | - | 0 | 87.30% |
© 2024 Yahoo. All rights reserved.