Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ220218C00030000 | 2022-01-03 1:48PM EST | 30.00 | 13.30 | 20.10 | 21.10 | 0.00 | - | - | 2 | 122.27% |
| CNQ220218C00031000 | 2022-01-21 2:54PM EST | 31.00 | 20.10 | 19.00 | 20.10 | -1.90 | -8.64% | 10 | 31 | 115.72% |
| CNQ220218C00039000 | 2021-12-31 12:14PM EST | 39.00 | 4.10 | 11.60 | 12.50 | 0.00 | - | 29 | 29 | 66.60% |
| CNQ220218C00040000 | 2022-01-21 12:51PM EST | 40.00 | 10.80 | 10.90 | 11.20 | -2.50 | -18.80% | 9 | 999 | 61.52% |
| CNQ220218C00041000 | 2022-01-07 1:30PM EST | 41.00 | 6.50 | 9.90 | 10.60 | 0.00 | - | 1 | 86 | 65.82% |
| CNQ220218C00042000 | 2022-01-21 3:59PM EST | 42.00 | 9.30 | 9.00 | 9.30 | +3.70 | +66.07% | 16 | 51 | 56.15% |
| CNQ220218C00043000 | 2022-01-21 3:39PM EST | 43.00 | 8.00 | 8.10 | 8.40 | -2.20 | -21.57% | 15 | 88 | 54.74% |
| CNQ220218C00044000 | 2022-01-21 9:50AM EST | 44.00 | 7.70 | 7.20 | 7.50 | +2.10 | +37.50% | 3 | 17 | 52.64% |
| CNQ220218C00045000 | 2022-01-21 3:12PM EST | 45.00 | 6.00 | 6.30 | 6.60 | -3.00 | -33.33% | 13 | 51 | 54.05% |
| CNQ220218C00046000 | 2022-01-21 3:30PM EST | 46.00 | 5.19 | 5.50 | 5.80 | -2.45 | -32.07% | 23 | 89 | 52.83% |
| CNQ220218C00047000 | 2022-01-21 2:59PM EST | 47.00 | 4.77 | 4.70 | 5.50 | -2.33 | -32.82% | 17 | 176 | 52.98% |
| CNQ220218C00048000 | 2022-01-21 3:45PM EST | 48.00 | 4.02 | 4.00 | 4.30 | -1.43 | -26.24% | 6 | 43 | 50.00% |
| CNQ220218C00049000 | 2022-01-21 10:19AM EST | 49.00 | 3.39 | 3.40 | 4.20 | -1.61 | -32.20% | 5 | 120 | 52.05% |
| CNQ220218C00050000 | 2022-01-21 3:11PM EST | 50.00 | 2.62 | 2.80 | 3.00 | -1.28 | -32.82% | 465 | 343 | 47.31% |
| CNQ220218C00055000 | 2022-01-21 3:48PM EST | 55.00 | 0.90 | 0.85 | 0.95 | -0.50 | -35.71% | 93 | 2,073 | 43.85% |
| CNQ220218C00060000 | 2022-01-21 3:11PM EST | 60.00 | 0.21 | 0.20 | 0.25 | -0.19 | -47.50% | 9 | 519 | 44.14% |
| CNQ220218C00065000 | 2022-01-19 3:51PM EST | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ220218P00031000 | 2022-01-06 2:42PM EST | 31.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 2 | 93.55% |
| CNQ220218P00032000 | 2021-12-20 3:02PM EST | 32.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 75 | 88.28% |
| CNQ220218P00033000 | 2021-12-27 3:22PM EST | 33.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 10 | 83.20% |
| CNQ220218P00034000 | 2021-12-21 10:55AM EST | 34.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 1 | 78.13% |
| CNQ220218P00035000 | 2021-12-21 9:49AM EST | 35.00 | 0.78 | 0.00 | 0.25 | 0.00 | - | - | 3 | 76.17% |
| CNQ220218P00036000 | 2021-12-31 12:32PM EST | 36.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 50 | 63 | 71.29% |
| CNQ220218P00037000 | 2022-01-18 10:13AM EST | 37.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 555 | 66.41% |
| CNQ220218P00038000 | 2022-01-11 2:46PM EST | 38.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 4 | 73 | 61.72% |
| CNQ220218P00039000 | 2022-01-13 2:50PM EST | 39.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 78 | 61.04% |
| CNQ220218P00040000 | 2022-01-19 3:33PM EST | 40.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 152 | 56.25% |
| CNQ220218P00041000 | 2022-01-12 1:11PM EST | 41.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 1 | 45 | 54.49% |
| CNQ220218P00042000 | 2022-01-21 1:30PM EST | 42.00 | 0.30 | 0.20 | 0.35 | +0.01 | +3.45% | 1 | 53 | 52.25% |
| CNQ220218P00043000 | 2022-01-18 9:57AM EST | 43.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 2 | 56 | 50.49% |
| CNQ220218P00044000 | 2022-01-21 2:01PM EST | 44.00 | 0.43 | 0.40 | 0.50 | +0.18 | +72.00% | 5 | 85 | 50.68% |
| CNQ220218P00045000 | 2022-01-21 3:05PM EST | 45.00 | 0.60 | 0.50 | 0.65 | +0.30 | +100.00% | 44 | 146 | 49.61% |
| CNQ220218P00046000 | 2022-01-21 3:31PM EST | 46.00 | 0.80 | 0.70 | 0.80 | +0.45 | +128.57% | 8 | 85 | 47.66% |
| CNQ220218P00047000 | 2022-01-21 3:15PM EST | 47.00 | 1.09 | 0.90 | 1.05 | +0.61 | +127.08% | 376 | 100 | 47.22% |
| CNQ220218P00048000 | 2022-01-21 3:46PM EST | 48.00 | 1.30 | 1.20 | 1.35 | +0.65 | +100.00% | 36 | 79 | 46.73% |
| CNQ220218P00049000 | 2022-01-21 2:06PM EST | 49.00 | 1.45 | 1.55 | 1.80 | +0.35 | +31.82% | 23 | 524 | 48.02% |
| CNQ220218P00050000 | 2022-01-21 3:59PM EST | 50.00 | 1.95 | 1.90 | 2.20 | +0.75 | +62.50% | 322 | 880 | 47.14% |
| CNQ220218P00055000 | 2022-01-21 1:46PM EST | 55.00 | 5.11 | 4.90 | 5.20 | +1.41 | +38.11% | 72 | 689 | 44.73% |
| CNQ220218P00065000 | 2022-01-18 9:36AM EST | 65.00 | 12.00 | 13.70 | 15.00 | 0.00 | - | - | 0 | 52.54% |
© 2022 Yahoo. All rights reserved.
