Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240816C00017500 | 2024-07-26 10:37AM EDT | 17.50 | 16.70 | - | 19.10 | +0.15 | +0.91% | - | - | 340.43% |
| CNQ240816C00020000 | 2024-07-16 1:13PM EDT | 20.00 | 16.00 | 12.40 | 16.60 | 0.00 | - | - | 9 | 118.75% |
| CNQ240816C00022500 | 2024-07-05 10:06AM EDT | 22.50 | 13.80 | 10.10 | 14.20 | 0.00 | - | 1 | 0 | 118.16% |
| CNQ240816C00025000 | 2024-06-20 12:09PM EDT | 25.00 | 10.86 | 8.40 | 12.50 | 0.00 | - | - | 18 | 147.75% |
| CNQ240816C00027500 | 2024-07-17 11:35AM EDT | 27.50 | 8.47 | 5.70 | 9.10 | 0.00 | - | - | 0 | 88.18% |
| CNQ240816C00030000 | 2024-07-19 2:53PM EDT | 30.00 | 4.28 | 2.80 | 6.60 | -1.37 | -24.25% | 10 | 0 | 52.34% |
| CNQ240816C00032500 | 2024-07-26 2:12PM EDT | 32.50 | 2.45 | 2.25 | 4.50 | +0.40 | +19.51% | 3 | 0 | 71.58% |
| CNQ240816C00035000 | 2024-07-26 3:34PM EDT | 35.00 | 0.80 | 0.70 | 0.80 | +0.05 | +6.67% | 809 | 3,740 | 32.08% |
| CNQ240816C00037500 | 2024-07-26 2:50PM EDT | 37.50 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 224 | 1,686 | 32.91% |
| CNQ240816C00040000 | 2024-07-26 9:30AM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 2 | 0 | 41.02% |
| CNQ240816C00042500 | 2024-07-26 1:05PM EDT | 42.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 23 | 0 | 50.39% |
| CNQ240816C00045000 | 2024-07-02 3:50PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 1,050 | 51.17% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240816P00030000 | 2024-07-22 9:36AM EDT | 30.00 | 0.33 | 0.05 | 0.10 | 0.00 | - | 1 | 1,010 | 39.45% |
| CNQ240816P00032500 | 2024-07-26 10:57AM EDT | 32.50 | 0.35 | 0.25 | 0.30 | 0.00 | - | 3 | 0 | 30.37% |
| CNQ240816P00035000 | 2024-07-26 2:36PM EDT | 35.00 | 1.15 | 1.15 | 1.30 | -0.20 | -14.81% | 15 | 0 | 29.59% |
| CNQ240816P00037500 | 2024-07-26 9:48AM EDT | 37.50 | 3.20 | 2.45 | 4.10 | -0.57 | -15.12% | 1 | 0 | 64.94% |
| CNQ240816P00040000 | 2024-07-12 10:38AM EDT | 40.00 | 3.42 | 4.80 | 7.40 | 0.00 | - | - | 0 | 65.23% |
© 2024 Yahoo. All rights reserved.