Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ211217C00022000 | 2021-08-25 4:34PM EST | 22.00 | 8.80 | 13.10 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
| CNQ211217C00025000 | 2021-08-17 12:46PM EST | 25.00 | 6.95 | 8.50 | 9.60 | 0.00 | - | 12 | 0 | 0.00% |
| CNQ211217C00026000 | 2021-09-16 8:34AM EST | 26.00 | 9.20 | 13.40 | 15.20 | 0.00 | - | 2 | 0 | 149.22% |
| CNQ211217C00027000 | 2021-09-21 12:30PM EST | 27.00 | 6.30 | 15.50 | 16.40 | 0.00 | - | - | 1 | 289.45% |
| CNQ211217C00028000 | 2021-10-26 9:14AM EST | 28.00 | 14.87 | 12.80 | 13.10 | 0.00 | - | 6 | 10 | 173.05% |
| CNQ211217C00029000 | 2021-10-12 1:09PM EST | 29.00 | 11.50 | 12.00 | 12.70 | 0.00 | - | 2 | 9 | 181.93% |
| CNQ211217C00030000 | 2021-11-26 10:18AM EST | 30.00 | 10.40 | 9.60 | 10.70 | 0.00 | - | 3 | 91 | 95.70% |
| CNQ211217C00031000 | 2021-10-01 9:11AM EST | 31.00 | 6.60 | 11.30 | 12.00 | 0.00 | - | 5 | 165 | 212.31% |
| CNQ211217C00032000 | 2021-11-26 9:53AM EST | 32.00 | 9.20 | 7.90 | 9.00 | 0.00 | - | 2 | 169 | 98.83% |
| CNQ211217C00033000 | 2021-12-01 12:44PM EST | 33.00 | 8.52 | 6.80 | 7.60 | +0.32 | +3.90% | 3 | 72 | 73.44% |
| CNQ211217C00034000 | 2021-11-18 1:35PM EST | 34.00 | 8.28 | 5.80 | 6.70 | 0.00 | - | 3 | 79 | 67.87% |
| CNQ211217C00035000 | 2021-11-26 12:35PM EST | 35.00 | 6.20 | 5.00 | 5.90 | 0.00 | - | 1 | 852 | 69.34% |
| CNQ211217C00036000 | 2021-11-29 11:35AM EST | 36.00 | 5.40 | 3.90 | 4.50 | 0.00 | - | 1 | 108 | 61.72% |
| CNQ211217C00037000 | 2021-12-01 12:18PM EST | 37.00 | 4.90 | 3.20 | 3.60 | +1.00 | +25.64% | 2 | 366 | 55.47% |
| CNQ211217C00038000 | 2021-11-23 9:37AM EST | 38.00 | 3.90 | 2.30 | 2.90 | 0.00 | - | 11 | 116 | 54.88% |
| CNQ211217C00039000 | 2021-11-26 10:26AM EST | 39.00 | 2.50 | 1.80 | 2.30 | 0.00 | - | 93 | 132 | 54.88% |
| CNQ211217C00040000 | 2021-12-01 12:00PM EST | 40.00 | 2.12 | 1.20 | 1.70 | +0.24 | +12.77% | 13 | 2,606 | 52.30% |
| CNQ211217C00041000 | 2021-11-30 3:14PM EST | 41.00 | 1.35 | 0.85 | 0.95 | 0.00 | - | 3 | 173 | 42.29% |
| CNQ211217C00042000 | 2021-12-01 3:58PM EST | 42.00 | 0.55 | 0.45 | 0.65 | -0.37 | -40.22% | 40 | 733 | 42.82% |
| CNQ211217C00043000 | 2021-12-01 3:58PM EST | 43.00 | 0.39 | 0.30 | 0.40 | -0.26 | -40.00% | 9 | 579 | 41.90% |
| CNQ211217C00044000 | 2021-12-01 3:58PM EST | 44.00 | 0.24 | 0.15 | 0.30 | -0.19 | -44.19% | 11 | 786 | 44.63% |
| CNQ211217C00045000 | 2021-12-01 11:54AM EST | 45.00 | 0.25 | 0.10 | 0.20 | -0.03 | -10.71% | 26 | 1,254 | 45.51% |
| CNQ211217C00050000 | 2021-11-24 3:44PM EST | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 444 | 55.08% |
| CNQ211217C00055000 | 2021-11-24 3:40PM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 67.19% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ211217P00021000 | 2021-09-27 11:47AM EST | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 206.64% |
| CNQ211217P00022000 | 2021-09-01 1:12PM EST | 22.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 155.08% |
| CNQ211217P00023000 | 2021-09-22 8:38AM EST | 23.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 117 | 125.00% |
| CNQ211217P00024000 | 2021-09-21 12:42PM EST | 24.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 26 | 228 | 116.41% |
| CNQ211217P00025000 | 2021-11-01 12:34PM EST | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 158.79% |
| CNQ211217P00026000 | 2021-09-29 9:02AM EST | 26.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 147.85% |
| CNQ211217P00027000 | 2021-09-29 8:42AM EST | 27.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 6 | 59 | 137.31% |
| CNQ211217P00028000 | 2021-09-02 10:09AM EST | 28.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 6 | 88 | 131.25% |
| CNQ211217P00029000 | 2021-10-04 9:18AM EST | 29.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 134 | 3,044 | 91.02% |
| CNQ211217P00030000 | 2021-11-22 3:49PM EST | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 387 | 82.81% |
| CNQ211217P00031000 | 2021-11-18 12:27PM EST | 31.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 368 | 75.00% |
| CNQ211217P00032000 | 2021-11-22 11:37AM EST | 32.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 25 | 156 | 69.92% |
| CNQ211217P00033000 | 2021-11-11 11:09AM EST | 33.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 2 | 125 | 66.60% |
| CNQ211217P00034000 | 2021-12-01 1:27PM EST | 34.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 1 | 333 | 62.11% |
| CNQ211217P00035000 | 2021-11-30 12:41PM EST | 35.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 8 | 556 | 58.11% |
| CNQ211217P00036000 | 2021-12-01 3:02PM EST | 36.00 | 0.35 | 0.40 | 0.50 | -0.05 | -12.50% | 31 | 143 | 55.37% |
| CNQ211217P00037000 | 2021-11-30 12:29PM EST | 37.00 | 0.57 | 0.55 | 0.70 | 0.00 | - | 11 | 357 | 52.93% |
| CNQ211217P00038000 | 2021-11-30 2:25PM EST | 38.00 | 0.51 | 0.85 | 1.00 | -0.14 | -21.54% | 1 | 163 | 52.69% |
| CNQ211217P00039000 | 2021-12-01 1:27PM EST | 39.00 | 0.82 | 1.20 | 1.35 | +0.07 | +9.33% | 1 | 240 | 51.37% |
| CNQ211217P00040000 | 2021-12-01 1:22PM EST | 40.00 | 1.13 | 1.70 | 1.85 | -0.22 | -16.30% | 1 | 327 | 51.86% |
| CNQ211217P00041000 | 2021-11-30 3:14PM EST | 41.00 | 1.22 | 2.25 | 2.45 | -0.52 | -29.89% | 2 | 115 | 51.86% |
| CNQ211217P00042000 | 2021-11-30 10:25AM EST | 42.00 | 1.70 | 2.95 | 3.20 | -0.30 | -15.00% | 2 | 357 | 53.96% |
| CNQ211217P00043000 | 2021-11-29 12:56PM EST | 43.00 | 2.28 | 3.70 | 4.30 | 0.00 | - | 10 | 103 | 60.84% |
| CNQ211217P00044000 | 2021-11-24 3:45PM EST | 44.00 | 2.10 | 4.60 | 5.20 | 0.00 | - | 4 | 313 | 65.72% |
| CNQ211217P00045000 | 2021-11-16 3:58PM EST | 45.00 | 4.08 | 5.50 | 6.10 | 0.00 | - | 2 | 35 | 69.58% |
| CNQ211217P00050000 | 2021-12-01 12:34PM EST | 50.00 | 8.90 | 10.40 | 11.20 | +0.90 | +11.25% | 13 | 15 | 101.95% |
| CNQ211217P00055000 | 2021-11-23 11:38AM EST | 55.00 | 13.40 | 15.40 | 16.30 | 0.00 | - | 24 | 24 | 130.86% |
