Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517C00067500 | 2024-04-18 9:43AM EDT | 67.50 | 10.12 | 6.70 | 7.70 | 0.00 | - | 1 | 9 | 54.05% |
| CNQ240517C00070000 | 2024-04-19 12:57PM EDT | 70.00 | 7.57 | 3.20 | 5.20 | 0.00 | - | 1 | 31 | 40.28% |
| CNQ240517C00072500 | 2024-05-03 12:43PM EDT | 72.50 | 3.10 | 1.90 | 3.10 | -0.20 | -6.06% | 51 | 104 | 34.33% |
| CNQ240517C00075000 | 2024-05-03 10:36AM EDT | 75.00 | 1.40 | 1.30 | 1.45 | -0.65 | -31.71% | 2 | 994 | 29.91% |
| CNQ240517C00077500 | 2024-05-03 10:32AM EDT | 77.50 | 0.56 | 0.50 | 0.60 | -0.30 | -34.88% | 8 | 1,678 | 29.93% |
| CNQ240517C00080000 | 2024-05-03 11:34AM EDT | 80.00 | 0.22 | 0.20 | 0.25 | -0.18 | -45.00% | 4 | 2,719 | 31.84% |
| CNQ240517C00082500 | 2024-05-03 12:59PM EDT | 82.50 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 5 | 513 | 36.62% |
| CNQ240517C00085000 | 2024-05-02 11:12AM EDT | 85.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 6 | 307 | 56.59% |
| CNQ240517C00087500 | 2024-04-26 2:39PM EDT | 87.50 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 93 | 52.34% |
| CNQ240517C00090000 | 2024-05-02 11:08AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 556 | 706 | 52.73% |
| CNQ240517C00095000 | 2024-04-24 10:59AM EDT | 95.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 20 | 94.73% |
| CNQ240517C00100000 | 2024-05-02 1:00PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 115.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517P00060000 | 2024-04-26 9:36AM EDT | 60.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 93.36% |
| CNQ240517P00065000 | 2024-05-03 11:23AM EDT | 65.00 | 0.07 | 0.05 | 2.20 | +0.02 | +40.00% | 5 | 330 | 86.33% |
| CNQ240517P00067500 | 2024-05-02 12:25PM EDT | 67.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 72 | 40.33% |
| CNQ240517P00070000 | 2024-05-03 3:44PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 710 | 32.62% |
| CNQ240517P00072500 | 2024-05-03 1:00PM EDT | 72.50 | 0.65 | 0.65 | 0.70 | -0.22 | -25.29% | 35 | 640 | 29.00% |
| CNQ240517P00075000 | 2024-05-03 3:52PM EDT | 75.00 | 1.55 | 1.50 | 1.65 | +0.11 | +7.64% | 46 | 576 | 27.15% |
| CNQ240517P00077500 | 2024-05-03 10:06AM EDT | 77.50 | 3.50 | 3.00 | 3.40 | +0.20 | +6.06% | 46 | 1,115 | 28.81% |
| CNQ240517P00080000 | 2024-05-02 10:03AM EDT | 80.00 | 5.50 | 3.50 | 7.60 | 0.00 | - | 1 | 341 | 79.10% |
| CNQ240517P00082500 | 2024-04-29 1:18PM EDT | 82.50 | 4.70 | 5.70 | 9.90 | 0.00 | - | 1 | 24 | 88.67% |
| CNQ240517P00085000 | 2024-04-12 11:32AM EDT | 85.00 | 4.81 | 8.30 | 12.20 | 0.00 | - | 23 | 15 | 96.53% |
| CNQ240517P00100000 | 2024-04-12 3:02PM EDT | 100.00 | 20.90 | 23.10 | 27.80 | 0.00 | - | 1 | 0 | 79.69% |
© 2024 Yahoo. All rights reserved.