Canada markets open in 2 hours 3 minutes

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.37-0.05 (-0.07%)
At close: 04:00PM EDT
75.74 +0.37 (+0.49%)
Pre-Market: 07:05AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ240621C000450002024-03-13 3:59PM EDT45.0028.9032.0036.800.00-100220.95%
CNQ240621C000500002024-03-19 9:35AM EDT50.0024.3025.0029.600.00-342142.09%
CNQ240621C000525002024-02-21 10:56AM EDT52.5012.5520.0023.800.00-1030103.13%
CNQ240621C000550002024-03-14 10:19AM EDT55.0019.1822.1027.000.00-1100161.45%
CNQ240621C000575002024-03-05 3:56PM EDT57.5014.5120.9025.500.00-1203166.43%
CNQ240621C000600002024-04-12 1:15PM EDT60.0020.3714.8019.400.00-418790.43%
CNQ240621C000625002024-05-15 3:28PM EDT62.5013.850.000.000.00-34660.00%
CNQ240621C000650002024-05-23 10:03AM EDT65.0011.580.000.000.00-26970.00%
CNQ240621C000675002024-05-20 11:12AM EDT67.5010.150.000.000.00-38390.00%
CNQ240621C000700002024-05-23 1:46PM EDT70.006.000.000.000.00-11,3390.00%
CNQ240621C000725002024-05-23 1:28PM EDT72.504.000.000.000.00-21,5300.00%
CNQ240621C000750002024-05-23 2:54PM EDT75.001.800.000.000.00-971,5940.00%
CNQ240621C000775002024-05-23 2:24PM EDT77.500.800.000.000.00-599563.13%
CNQ240621C000800002024-05-23 3:49PM EDT80.000.350.000.000.00-6952,7016.25%
CNQ240621C000825002024-05-23 9:43AM EDT82.500.250.000.000.00-12056.25%
CNQ240621C000850002024-05-23 10:16AM EDT85.000.100.000.000.00-1092412.50%
CNQ240621C000875002024-05-22 1:11PM EDT87.500.070.000.000.00-15312.50%
CNQ240621C000900002024-05-21 10:42AM EDT90.000.100.000.000.00-48912.50%
CNQ240621C000950002024-05-20 10:04AM EDT95.000.050.000.000.00-255625.00%
CNQ240621C001000002024-04-10 12:57PM EDT100.000.350.002.150.00-2782.13%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ240621P000400002023-12-06 1:45PM EDT40.000.400.001.550.00-22155.08%
CNQ240621P000450002024-03-20 1:36PM EDT45.000.110.000.750.00-51,036111.04%
CNQ240621P000500002024-03-25 1:49PM EDT50.000.090.000.300.00-1039476.95%
CNQ240621P000525002024-05-06 11:18AM EDT52.500.050.000.000.00-117125.00%
CNQ240621P000550002024-05-22 3:54PM EDT55.000.050.000.000.00-151,18725.00%
CNQ240621P000575002024-05-23 1:52PM EDT57.500.050.000.000.00-1540225.00%
CNQ240621P000600002024-05-17 3:52PM EDT60.000.060.000.000.00-182225.00%
CNQ240621P000625002024-05-09 10:27AM EDT62.500.100.000.000.00-1554912.50%
CNQ240621P000650002024-05-23 2:59PM EDT65.000.110.000.000.00-11,82812.50%
CNQ240621P000675002024-05-21 12:01PM EDT67.500.120.000.000.00-21,59612.50%
CNQ240621P000700002024-05-23 1:53PM EDT70.000.350.000.000.00-301,5206.25%
CNQ240621P000725002024-05-23 9:39AM EDT72.500.550.000.000.00-13333.13%
CNQ240621P000750002024-05-23 3:38PM EDT75.001.950.000.000.00-191,3040.78%
CNQ240621P000775002024-05-23 10:39AM EDT77.502.900.000.000.00-72630.00%
CNQ240621P000800002024-05-21 12:31PM EDT80.003.780.000.000.00-71,2230.00%
CNQ240621P000825002024-05-17 1:30PM EDT82.506.400.000.000.00-2380.00%
CNQ240621P000850002024-04-29 3:13PM EDT85.007.890.000.000.00-2150.00%
CNQ240621P000900002024-05-09 10:28AM EDT90.0012.400.000.000.00-30300.00%
CNQ240621P000950002024-04-12 10:42AM EDT95.0016.0016.0020.300.00-1062.84%