Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ220617C00030000 | 2021-12-10 12:05PM EDT | 30.00 | 12.00 | 13.50 | 13.80 | 0.00 | - | 1 | 3 | 0.00% |
| CNQ220617C00032000 | 2022-01-05 4:08PM EDT | 32.00 | 11.60 | 11.70 | 12.00 | +1.10 | +10.48% | 1 | 107 | 0.00% |
| CNQ220617C00033000 | 2021-12-21 10:30AM EDT | 33.00 | 7.40 | 10.80 | 11.20 | 0.00 | - | 3 | 15 | 0.00% |
| CNQ220617C00034000 | 2021-11-02 2:23PM EDT | 34.00 | 10.10 | 7.80 | 8.20 | 0.00 | - | - | 1 | 0.00% |
| CNQ220617C00035000 | 2021-12-06 12:17PM EDT | 35.00 | 8.38 | 9.50 | 9.90 | 0.00 | - | 1 | 75 | 0.00% |
| CNQ220617C00036000 | 2022-01-04 11:02AM EDT | 36.00 | 8.77 | 8.40 | 8.70 | 0.00 | - | 1 | 19 | 0.00% |
| CNQ220617C00037000 | 2021-11-17 11:55AM EDT | 37.00 | 6.83 | 4.80 | 5.10 | 0.00 | - | 4 | 29 | 0.00% |
| CNQ220617C00038000 | 2022-01-05 12:01PM EDT | 38.00 | 7.40 | 6.70 | 7.30 | +0.40 | +5.71% | 2 | 14 | 0.00% |
| CNQ220617C00039000 | 2021-12-09 3:27PM EDT | 39.00 | 5.70 | 6.10 | 6.40 | 0.00 | - | 24 | 25 | 0.00% |
| CNQ220617C00040000 | 2021-12-29 2:47PM EDT | 40.00 | 4.90 | 5.60 | 5.80 | 0.00 | - | 4 | 45 | 0.00% |
| CNQ220617C00041000 | 2022-01-05 11:43AM EDT | 41.00 | 5.30 | 5.00 | 5.20 | +0.30 | +6.00% | 1 | 55 | 0.00% |
| CNQ220617C00042000 | 2022-01-05 11:51AM EDT | 42.00 | 4.97 | 4.40 | 4.70 | +0.97 | +24.25% | 50 | 121 | 0.00% |
| CNQ220617C00043000 | 2022-01-04 11:44AM EDT | 43.00 | 4.04 | 3.90 | 4.10 | 0.00 | - | 1 | 35 | 0.00% |
| CNQ220617C00044000 | 2022-01-05 12:05PM EDT | 44.00 | 3.83 | 3.50 | 3.70 | +0.23 | +6.39% | 9 | 79 | 0.00% |
| CNQ220617C00045000 | 2022-01-04 2:32PM EDT | 45.00 | 2.90 | 3.00 | 3.30 | 0.00 | - | 24 | 169 | 0.00% |
| CNQ220617C00046000 | 2022-01-05 12:04PM EDT | 46.00 | 2.90 | 2.70 | 2.90 | +0.50 | +20.83% | 100 | 21 | 0.00% |
| CNQ220617C00047000 | 2021-12-23 3:05PM EDT | 47.00 | 1.56 | 2.35 | 2.50 | 0.00 | - | 1 | 21 | 0.00% |
| CNQ220617C00048000 | 2021-12-29 11:36AM EDT | 48.00 | 1.80 | 2.05 | 2.25 | 0.00 | - | 38 | 230 | 0.00% |
| CNQ220617C00050000 | 2022-01-03 1:54PM EDT | 50.00 | 1.57 | 1.55 | 1.70 | 0.00 | - | 12 | 110 | 0.00% |
| CNQ220617C00055000 | 2022-01-05 4:04PM EDT | 55.00 | 0.85 | 0.75 | 0.90 | +0.05 | +6.25% | 5 | 204 | 0.00% |
| CNQ220617C00060000 | 2021-12-16 12:27PM EDT | 60.00 | 0.40 | 0.35 | 0.45 | +0.11 | +37.93% | 5 | 21 | 0.00% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ220617P00025000 | 2022-01-04 11:12AM EDT | 25.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 2 | 21 | 197.66% |
| CNQ220617P00030000 | 2022-01-05 4:04PM EDT | 30.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 3 | 66 | 192.97% |
| CNQ220617P00032000 | 2021-12-14 10:30AM EDT | 32.00 | 1.50 | 0.70 | 0.85 | 0.00 | - | 1 | 17 | 193.07% |
| CNQ220617P00033000 | 2021-12-09 10:54AM EDT | 33.00 | 1.50 | 0.85 | 0.95 | 0.00 | - | 1 | 17 | 192.68% |
| CNQ220617P00034000 | 2021-12-30 3:44PM EDT | 34.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 10 | 35 | 194.24% |
| CNQ220617P00035000 | 2021-12-23 3:16PM EDT | 35.00 | 1.92 | 1.15 | 1.35 | 0.00 | - | 2 | 176 | 194.82% |
| CNQ220617P00036000 | 2021-12-30 1:57PM EDT | 36.00 | 1.80 | 1.40 | 1.55 | 0.00 | - | 1 | 9 | 196.78% |
| CNQ220617P00038000 | 2022-01-05 12:02PM EDT | 38.00 | 1.80 | 1.95 | 2.10 | -1.20 | -40.00% | 1 | 2 | 201.71% |
| CNQ220617P00039000 | 2021-12-17 4:50PM EDT | 39.00 | 4.40 | 2.25 | 2.45 | 0.00 | - | 50 | 50 | 204.54% |
| CNQ220617P00040000 | 2021-12-28 3:07PM EDT | 40.00 | 3.21 | 2.60 | 2.85 | 0.00 | - | 1 | 33 | 208.06% |
| CNQ220617P00041000 | 2021-12-28 11:35AM EDT | 41.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 10 | 12 | 212.11% |
| CNQ220617P00042000 | 2021-12-21 2:55PM EDT | 42.00 | 5.60 | 3.50 | 3.80 | 0.00 | - | - | 2 | 217.38% |
| CNQ220617P00043000 | 2021-11-26 11:15AM EDT | 43.00 | 6.50 | 5.60 | 5.90 | 0.00 | - | 10 | 25 | 261.72% |
| CNQ220617P00044000 | 2021-12-28 4:50PM EDT | 44.00 | 5.50 | 4.60 | 4.80 | 0.00 | - | - | 8 | 226.56% |
| CNQ220617P00045000 | 2021-12-15 3:36PM EDT | 45.00 | 8.20 | 5.10 | 5.40 | 0.00 | - | 7 | 84 | 230.66% |
| CNQ220617P00047000 | 2021-12-20 4:10PM EDT | 47.00 | 10.40 | 6.40 | 6.70 | 0.00 | - | 1 | 6 | 241.46% |
| CNQ220617P00048000 | 2021-12-22 2:55PM EDT | 48.00 | 9.30 | 7.00 | 8.80 | 0.00 | - | - | 2 | 260.89% |
| CNQ220617P00050000 | 2021-11-16 10:39AM EDT | 50.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 25.00% |
| CNQ220617P00055000 | 2021-12-16 4:25PM EDT | 55.00 | 16.10 | 12.90 | 14.00 | 0.00 | - | - | 1 | 297.75% |
© 2022 Yahoo. All rights reserved.
