Canada markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.23-2.39 (-2.93%)
At close: 04:00PM EDT
79.05 -0.18 (-0.23%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ240419C000500002024-02-20 1:30PM EDT50.0013.4022.7026.200.00-200.00%
CNQ240419C000550002024-03-13 3:46PM EDT55.0019.5023.3026.300.00-500198.63%
CNQ240419C000575002024-03-13 3:59PM EDT57.5016.4019.2023.800.00-20263.33%
CNQ240419C000600002024-03-13 3:46PM EDT60.0013.3017.6021.200.00-750123.05%
CNQ240419C000625002024-03-18 10:06AM EDT62.5010.7916.4017.000.00-3134118.36%
CNQ240419C000650002024-03-18 11:41AM EDT65.008.4011.5015.500.00-105158.40%
CNQ240419C000675002024-04-08 3:32PM EDT67.5013.2111.5013.600.00-277117.97%
CNQ240419C000700002024-04-12 2:40PM EDT70.009.159.1010.30-2.75-23.11%127882.62%
CNQ240419C000725002024-04-12 12:22PM EDT72.508.156.607.20+0.25+3.16%1547365.23%
CNQ240419C000750002024-04-12 2:55PM EDT75.004.474.204.50-0.98-17.98%171,05639.16%
CNQ240419C000775002024-04-12 2:38PM EDT77.502.302.102.35-1.29-35.93%19743232.62%
CNQ240419C000800002024-04-12 3:55PM EDT80.000.750.650.85-1.00-57.14%741,06929.35%
CNQ240419C000825002024-04-12 2:30PM EDT82.500.150.150.25-0.15-50.00%5214930.66%
CNQ240419C000850002024-04-12 1:17PM EDT85.000.100.000.15-0.05-33.33%1611839.06%
CNQ240419C000875002024-04-12 10:04AM EDT87.500.060.000.15-0.39-86.67%83613650.78%
CNQ240419C000900002024-04-05 11:32AM EDT90.000.070.000.150.00-1038653.91%
CNQ240419C000950002024-04-10 3:11PM EDT95.000.050.000.350.00-2521783.79%
CNQ240419C001000002024-03-13 2:52PM EDT100.000.050.001.350.00-816137.11%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ240419P000400002024-01-22 11:35AM EDT40.000.080.000.750.00--1308.59%
CNQ240419P000500002024-03-07 12:43PM EDT50.000.040.000.100.00-581157.81%
CNQ240419P000525002024-03-14 3:45PM EDT52.500.050.000.050.00-156131.25%
CNQ240419P000550002024-04-12 10:03AM EDT55.000.050.000.05-0.05-50.00%20173117.19%
CNQ240419P000575002024-03-25 11:14AM EDT57.500.040.000.100.00-19772114.06%
CNQ240419P000600002024-04-03 9:47AM EDT60.000.050.000.050.00-9954392.19%
CNQ240419P000625002024-04-09 10:39AM EDT62.500.050.000.100.00-8733387.50%
CNQ240419P000650002024-04-09 3:40PM EDT65.000.050.000.100.00-721,19175.00%
CNQ240419P000675002024-04-11 10:47AM EDT67.500.050.000.300.00-33,05776.17%
CNQ240419P000700002024-04-12 1:35PM EDT70.000.040.000.10-0.01-20.00%11,19950.39%
CNQ240419P000725002024-04-10 3:51PM EDT72.500.050.000.100.00-5081943.56%
CNQ240419P000750002024-04-12 3:10PM EDT75.000.160.100.15+0.06+60.00%926133.01%
CNQ240419P000775002024-04-12 3:17PM EDT77.500.520.400.50+0.26+100.00%2320429.10%
CNQ240419P000800002024-04-12 2:24PM EDT80.001.401.451.55+0.65+86.67%17121227.59%
CNQ240419P000825002024-04-12 1:21PM EDT82.503.143.303.60+1.14+57.00%111633.79%
CNQ240419P000850002024-04-10 3:53PM EDT85.002.924.707.80+2.92--154.79%