New Zealand markets close in 1 hour 7 minutes

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.52+0.76 (+1.53%)
At close: 04:00PM EDT
51.44 +0.92 (+1.82%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNQ220715C000450002022-06-23 3:50PM EDT45.006.176.106.400.00-173660.25%
CNQ220715C000500002022-06-24 3:58PM EDT50.002.622.552.90+0.12+4.80%426353.71%
CNQ220715C000550002022-06-24 3:36PM EDT55.000.900.750.90+0.05+5.88%9447550.83%
CNQ220715C000600002022-06-24 3:56PM EDT60.000.200.150.30-0.05-20.00%6916,54252.64%
CNQ220715C000650002022-06-24 12:01PM EDT65.000.100.050.10+0.05+100.00%42298057.03%
CNQ220715C000700002022-06-24 3:33PM EDT70.000.050.000.100.00-2511,75166.41%
CNQ220715C000750002022-06-22 10:59AM EDT75.000.250.000.250.00-237089.45%
CNQ220715C000800002022-06-21 2:18PM EDT80.000.050.000.250.00-4790100.98%
CNQ220715C000850002022-06-21 10:54AM EDT85.000.050.000.250.00-5210111.52%
CNQ220715C000900002022-06-23 9:48AM EDT90.000.050.000.250.00-41241121.48%
CNQ220715C000950002022-06-23 9:54AM EDT95.000.050.000.050.00-4871,096106.25%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNQ220715P000400002022-06-24 11:05AM EDT40.000.230.200.30-0.07-23.33%104771.48%
CNQ220715P000450002022-06-24 3:59PM EDT45.000.720.600.80-0.18-20.00%52256559.23%
CNQ220715P000500002022-06-24 3:53PM EDT50.002.152.052.20-0.55-20.37%16035151.95%
CNQ220715P000550002022-06-24 3:34PM EDT55.005.055.205.40-0.85-14.41%171,35650.68%
CNQ220715P000600002022-06-24 12:28PM EDT60.009.749.509.90-0.66-6.35%4747152.34%
CNQ220715P000650002022-06-23 3:15PM EDT65.0015.2014.3014.700.00-3411769.73%
CNQ220715P000700002022-06-24 3:30PM EDT70.0019.3019.4019.70+1.54+8.67%8716969.92%
CNQ220715P000750002022-06-15 3:23PM EDT75.0015.5024.0024.800.00-140106.25%
CNQ220715P000800002022-06-15 2:42PM EDT80.0020.5029.2030.000.00-100100.39%
CNQ220715P000850002022-06-14 1:17PM EDT85.0024.1033.9035.100.00--088.28%
CNQ220715P000950002022-05-23 11:22AM EDT95.0030.9042.1043.100.00--10.00%