Canada markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.91-0.91 (-2.23%)
At close: 04:00PM EST
39.90 -0.01 (-0.03%)
After hours: 05:07PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ211217C000220002021-08-25 4:34PM EST22.008.8013.1013.700.00-120.00%
CNQ211217C000250002021-08-17 12:46PM EST25.006.958.509.600.00-1200.00%
CNQ211217C000260002021-09-16 8:34AM EST26.009.2013.4015.200.00-20149.22%
CNQ211217C000270002021-09-21 12:30PM EST27.006.3015.5016.400.00--1289.45%
CNQ211217C000280002021-10-26 9:14AM EST28.0014.8712.8013.100.00-610173.05%
CNQ211217C000290002021-10-12 1:09PM EST29.0011.5012.0012.700.00-29181.93%
CNQ211217C000300002021-11-26 10:18AM EST30.0010.409.6010.700.00-39195.70%
CNQ211217C000310002021-10-01 9:11AM EST31.006.6011.3012.000.00-5165212.31%
CNQ211217C000320002021-11-26 9:53AM EST32.009.207.909.000.00-216998.83%
CNQ211217C000330002021-12-01 12:44PM EST33.008.526.807.60+0.32+3.90%37273.44%
CNQ211217C000340002021-11-18 1:35PM EST34.008.285.806.700.00-37967.87%
CNQ211217C000350002021-11-26 12:35PM EST35.006.205.005.900.00-185269.34%
CNQ211217C000360002021-11-29 11:35AM EST36.005.403.904.500.00-110861.72%
CNQ211217C000370002021-12-01 12:18PM EST37.004.903.203.60+1.00+25.64%236655.47%
CNQ211217C000380002021-11-23 9:37AM EST38.003.902.302.900.00-1111654.88%
CNQ211217C000390002021-11-26 10:26AM EST39.002.501.802.300.00-9313254.88%
CNQ211217C000400002021-12-01 12:00PM EST40.002.121.201.70+0.24+12.77%132,60652.30%
CNQ211217C000410002021-11-30 3:14PM EST41.001.350.850.950.00-317342.29%
CNQ211217C000420002021-12-01 3:58PM EST42.000.550.450.65-0.37-40.22%4073342.82%
CNQ211217C000430002021-12-01 3:58PM EST43.000.390.300.40-0.26-40.00%957941.90%
CNQ211217C000440002021-12-01 3:58PM EST44.000.240.150.30-0.19-44.19%1178644.63%
CNQ211217C000450002021-12-01 11:54AM EST45.000.250.100.20-0.03-10.71%261,25445.51%
CNQ211217C000500002021-11-24 3:44PM EST50.000.100.000.050.00-444455.08%
CNQ211217C000550002021-11-24 3:40PM EST55.000.010.000.050.00-101067.19%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ211217P000210002021-09-27 11:47AM EST21.000.100.000.750.00-411206.64%
CNQ211217P000220002021-09-01 1:12PM EST22.000.230.050.200.00-1010155.08%
CNQ211217P000230002021-09-22 8:38AM EST23.000.200.000.100.00--117125.00%
CNQ211217P000240002021-09-21 12:42PM EST24.000.330.000.100.00-26228116.41%
CNQ211217P000250002021-11-01 12:34PM EST25.000.200.000.750.00-433158.79%
CNQ211217P000260002021-09-29 9:02AM EST26.000.270.000.750.00-514147.85%
CNQ211217P000270002021-09-29 8:42AM EST27.000.350.050.700.00-659137.31%
CNQ211217P000280002021-09-02 10:09AM EST28.000.650.350.500.00-688131.25%
CNQ211217P000290002021-10-04 9:18AM EST29.000.450.000.250.00-1343,04491.02%
CNQ211217P000300002021-11-22 3:49PM EST30.000.050.000.250.00-338782.81%
CNQ211217P000310002021-11-18 12:27PM EST31.000.150.050.200.00-236875.00%
CNQ211217P000320002021-11-22 11:37AM EST32.000.100.100.200.00-2515669.92%
CNQ211217P000330002021-11-11 11:09AM EST33.000.230.150.250.00-212566.60%
CNQ211217P000340002021-12-01 1:27PM EST34.000.200.200.30-0.05-20.00%133362.11%
CNQ211217P000350002021-11-30 12:41PM EST35.000.300.250.400.00-855658.11%
CNQ211217P000360002021-12-01 3:02PM EST36.000.350.400.50-0.05-12.50%3114355.37%
CNQ211217P000370002021-11-30 12:29PM EST37.000.570.550.700.00-1135752.93%
CNQ211217P000380002021-11-30 2:25PM EST38.000.510.851.00-0.14-21.54%116352.69%
CNQ211217P000390002021-12-01 1:27PM EST39.000.821.201.35+0.07+9.33%124051.37%
CNQ211217P000400002021-12-01 1:22PM EST40.001.131.701.85-0.22-16.30%132751.86%
CNQ211217P000410002021-11-30 3:14PM EST41.001.222.252.45-0.52-29.89%211551.86%
CNQ211217P000420002021-11-30 10:25AM EST42.001.702.953.20-0.30-15.00%235753.96%
CNQ211217P000430002021-11-29 12:56PM EST43.002.283.704.300.00-1010360.84%
CNQ211217P000440002021-11-24 3:45PM EST44.002.104.605.200.00-431365.72%
CNQ211217P000450002021-11-16 3:58PM EST45.004.085.506.100.00-23569.58%
CNQ211217P000500002021-12-01 12:34PM EST50.008.9010.4011.20+0.90+11.25%1315101.95%
CNQ211217P000550002021-11-23 11:38AM EST55.0013.4015.4016.300.00-2424130.86%