Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ220715C00045000 | 2022-06-23 3:50PM EDT | 45.00 | 6.17 | 6.10 | 6.40 | 0.00 | - | 17 | 36 | 60.25% |
| CNQ220715C00050000 | 2022-06-24 3:58PM EDT | 50.00 | 2.62 | 2.55 | 2.90 | +0.12 | +4.80% | 42 | 63 | 53.71% |
| CNQ220715C00055000 | 2022-06-24 3:36PM EDT | 55.00 | 0.90 | 0.75 | 0.90 | +0.05 | +5.88% | 94 | 475 | 50.83% |
| CNQ220715C00060000 | 2022-06-24 3:56PM EDT | 60.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 69 | 16,542 | 52.64% |
| CNQ220715C00065000 | 2022-06-24 12:01PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 422 | 980 | 57.03% |
| CNQ220715C00070000 | 2022-06-24 3:33PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 251 | 1,751 | 66.41% |
| CNQ220715C00075000 | 2022-06-22 10:59AM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 370 | 89.45% |
| CNQ220715C00080000 | 2022-06-21 2:18PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 790 | 100.98% |
| CNQ220715C00085000 | 2022-06-21 10:54AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 210 | 111.52% |
| CNQ220715C00090000 | 2022-06-23 9:48AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 41 | 241 | 121.48% |
| CNQ220715C00095000 | 2022-06-23 9:54AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 487 | 1,096 | 106.25% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ220715P00040000 | 2022-06-24 11:05AM EDT | 40.00 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 10 | 47 | 71.48% |
| CNQ220715P00045000 | 2022-06-24 3:59PM EDT | 45.00 | 0.72 | 0.60 | 0.80 | -0.18 | -20.00% | 522 | 565 | 59.23% |
| CNQ220715P00050000 | 2022-06-24 3:53PM EDT | 50.00 | 2.15 | 2.05 | 2.20 | -0.55 | -20.37% | 160 | 351 | 51.95% |
| CNQ220715P00055000 | 2022-06-24 3:34PM EDT | 55.00 | 5.05 | 5.20 | 5.40 | -0.85 | -14.41% | 17 | 1,356 | 50.68% |
| CNQ220715P00060000 | 2022-06-24 12:28PM EDT | 60.00 | 9.74 | 9.50 | 9.90 | -0.66 | -6.35% | 47 | 471 | 52.34% |
| CNQ220715P00065000 | 2022-06-23 3:15PM EDT | 65.00 | 15.20 | 14.30 | 14.70 | 0.00 | - | 34 | 117 | 69.73% |
| CNQ220715P00070000 | 2022-06-24 3:30PM EDT | 70.00 | 19.30 | 19.40 | 19.70 | +1.54 | +8.67% | 87 | 169 | 69.92% |
| CNQ220715P00075000 | 2022-06-15 3:23PM EDT | 75.00 | 15.50 | 24.00 | 24.80 | 0.00 | - | 14 | 0 | 106.25% |
| CNQ220715P00080000 | 2022-06-15 2:42PM EDT | 80.00 | 20.50 | 29.20 | 30.00 | 0.00 | - | 10 | 0 | 100.39% |
| CNQ220715P00085000 | 2022-06-14 1:17PM EDT | 85.00 | 24.10 | 33.90 | 35.10 | 0.00 | - | - | 0 | 88.28% |
| CNQ220715P00095000 | 2022-05-23 11:22AM EDT | 95.00 | 30.90 | 42.10 | 43.10 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
