New Zealand markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.79-1.98 (-3.75%)
At close: 04:00PM EST
50.40 -0.39 (-0.77%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNQ220218C000300002022-01-03 1:48PM EST30.0013.3020.1021.100.00--2122.27%
CNQ220218C000310002022-01-21 2:54PM EST31.0020.1019.0020.10-1.90-8.64%1031115.72%
CNQ220218C000390002021-12-31 12:14PM EST39.004.1011.6012.500.00-292966.60%
CNQ220218C000400002022-01-21 12:51PM EST40.0010.8010.9011.20-2.50-18.80%999961.52%
CNQ220218C000410002022-01-07 1:30PM EST41.006.509.9010.600.00-18665.82%
CNQ220218C000420002022-01-21 3:59PM EST42.009.309.009.30+3.70+66.07%165156.15%
CNQ220218C000430002022-01-21 3:39PM EST43.008.008.108.40-2.20-21.57%158854.74%
CNQ220218C000440002022-01-21 9:50AM EST44.007.707.207.50+2.10+37.50%31752.64%
CNQ220218C000450002022-01-21 3:12PM EST45.006.006.306.60-3.00-33.33%135154.05%
CNQ220218C000460002022-01-21 3:30PM EST46.005.195.505.80-2.45-32.07%238952.83%
CNQ220218C000470002022-01-21 2:59PM EST47.004.774.705.50-2.33-32.82%1717652.98%
CNQ220218C000480002022-01-21 3:45PM EST48.004.024.004.30-1.43-26.24%64350.00%
CNQ220218C000490002022-01-21 10:19AM EST49.003.393.404.20-1.61-32.20%512052.05%
CNQ220218C000500002022-01-21 3:11PM EST50.002.622.803.00-1.28-32.82%46534347.31%
CNQ220218C000550002022-01-21 3:48PM EST55.000.900.850.95-0.50-35.71%932,07343.85%
CNQ220218C000600002022-01-21 3:11PM EST60.000.210.200.25-0.19-47.50%951944.14%
CNQ220218C000650002022-01-19 3:51PM EST65.000.250.000.000.00---25.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNQ220218P000310002022-01-06 2:42PM EST31.000.180.000.200.00--293.55%
CNQ220218P000320002021-12-20 3:02PM EST32.000.450.000.200.00--7588.28%
CNQ220218P000330002021-12-27 3:22PM EST33.000.200.000.200.00--1083.20%
CNQ220218P000340002021-12-21 10:55AM EST34.000.600.000.200.00--178.13%
CNQ220218P000350002021-12-21 9:49AM EST35.000.780.000.250.00--376.17%
CNQ220218P000360002021-12-31 12:32PM EST36.000.350.000.250.00-506371.29%
CNQ220218P000370002022-01-18 10:13AM EST37.000.100.000.250.00-155566.41%
CNQ220218P000380002022-01-11 2:46PM EST38.000.190.000.250.00-47361.72%
CNQ220218P000390002022-01-13 2:50PM EST39.000.200.100.250.00-17861.04%
CNQ220218P000400002022-01-19 3:33PM EST40.000.150.100.250.00-115256.25%
CNQ220218P000410002022-01-12 1:11PM EST41.000.220.150.300.00-14554.49%
CNQ220218P000420002022-01-21 1:30PM EST42.000.300.200.35+0.01+3.45%15352.25%
CNQ220218P000430002022-01-18 9:57AM EST43.000.200.300.400.00-25650.49%
CNQ220218P000440002022-01-21 2:01PM EST44.000.430.400.50+0.18+72.00%58550.68%
CNQ220218P000450002022-01-21 3:05PM EST45.000.600.500.65+0.30+100.00%4414649.61%
CNQ220218P000460002022-01-21 3:31PM EST46.000.800.700.80+0.45+128.57%88547.66%
CNQ220218P000470002022-01-21 3:15PM EST47.001.090.901.05+0.61+127.08%37610047.22%
CNQ220218P000480002022-01-21 3:46PM EST48.001.301.201.35+0.65+100.00%367946.73%
CNQ220218P000490002022-01-21 2:06PM EST49.001.451.551.80+0.35+31.82%2352448.02%
CNQ220218P000500002022-01-21 3:59PM EST50.001.951.902.20+0.75+62.50%32288047.14%
CNQ220218P000550002022-01-21 1:46PM EST55.005.114.905.20+1.41+38.11%7268944.73%
CNQ220218P000650002022-01-18 9:36AM EST65.0012.0013.7015.000.00--052.54%