Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ221021C00030000 | 2022-09-08 9:38AM EDT | 30.00 | 22.53 | 16.30 | 17.00 | 0.00 | - | - | 0 | 93.75% |
| CNQ221021C00045000 | 2022-09-30 3:00PM EDT | 45.00 | 3.10 | 3.00 | 3.20 | -0.19 | -5.78% | 5 | 114 | 50.88% |
| CNQ221021C00050000 | 2022-09-30 3:44PM EDT | 50.00 | 0.90 | 0.80 | 1.00 | +0.05 | +5.88% | 114 | 1,050 | 50.34% |
| CNQ221021C00055000 | 2022-09-30 3:33PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 113 | 2,376 | 51.17% |
| CNQ221021C00060000 | 2022-09-30 3:26PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 2 | 901 | 55.27% |
| CNQ221021C00065000 | 2022-09-30 10:53AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 207 | 59.38% |
| CNQ221021C00070000 | 2022-09-28 10:04AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 589 | 70.31% |
| CNQ221021C00080000 | 2022-08-25 1:06PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 107.23% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ221021P00040000 | 2022-09-30 1:36PM EDT | 40.00 | 0.34 | 0.30 | 0.40 | -0.05 | -12.82% | 14 | 317 | 54.98% |
| CNQ221021P00045000 | 2022-09-30 3:02PM EDT | 45.00 | 1.45 | 1.40 | 1.50 | -0.10 | -6.45% | 106 | 1,450 | 50.15% |
| CNQ221021P00050000 | 2022-09-30 12:26PM EDT | 50.00 | 3.95 | 4.10 | 4.30 | -0.25 | -5.95% | 22 | 1,842 | 46.92% |
| CNQ221021P00055000 | 2022-09-28 10:32AM EDT | 55.00 | 8.90 | 8.40 | 8.70 | 0.00 | - | 25 | 1,750 | 52.15% |
| CNQ221021P00060000 | 2022-09-23 1:13PM EDT | 60.00 | 12.80 | 13.20 | 13.60 | 0.00 | - | 75 | 2 | 64.26% |
| CNQ221021P00065000 | 2022-09-14 9:51AM EDT | 65.00 | 9.64 | 18.30 | 18.60 | 0.00 | - | 10 | 0 | 57.81% |
| CNQ221021P00070000 | 2022-09-08 1:59PM EDT | 70.00 | 17.40 | 23.10 | 23.60 | 0.00 | - | - | 0 | 93.16% |
| CNQ221021P00075000 | 2022-09-14 3:45PM EDT | 75.00 | 19.50 | 28.10 | 28.60 | 0.00 | - | 3 | 0 | 105.47% |
| CNQ221021P00080000 | 2022-09-14 3:45PM EDT | 80.00 | 24.50 | 33.10 | 33.70 | 0.00 | - | 3 | 0 | 126.17% |
© 2022 Yahoo. All rights reserved.
