Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ230217C00040000 | 2023-01-23 3:43PM EST | 40.00 | 21.00 | 17.70 | 18.20 | 0.00 | - | 5 | 5 | 92.19% |
| CNQ230217C00045000 | 2023-01-25 10:43AM EST | 45.00 | 14.60 | 12.60 | 13.20 | 0.00 | - | - | 5 | 92.77% |
| CNQ230217C00050000 | 2023-02-02 3:56PM EST | 50.00 | 8.03 | 7.60 | 8.40 | 0.00 | - | 15 | 19 | 71.00% |
| CNQ230217C00052500 | 2023-02-02 12:46PM EST | 52.50 | 6.20 | 5.20 | 6.00 | 0.00 | - | 2 | 19 | 57.57% |
| CNQ230217C00055000 | 2023-02-02 3:54PM EST | 55.00 | 3.49 | 3.30 | 3.50 | 0.00 | - | 1 | 269 | 39.16% |
| CNQ230217C00057500 | 2023-02-03 3:15PM EST | 57.50 | 1.70 | 1.60 | 1.75 | -0.40 | -19.05% | 44 | 11,331 | 35.50% |
| CNQ230217C00060000 | 2023-02-03 3:53PM EST | 60.00 | 0.61 | 0.55 | 0.65 | +0.02 | +3.39% | 40 | 868 | 33.06% |
| CNQ230217C00062500 | 2023-02-03 11:59AM EST | 62.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 363 | 33.11% |
| CNQ230217C00065000 | 2023-02-03 2:03PM EST | 65.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 12 | 1,535 | 38.09% |
| CNQ230217C00067500 | 2023-02-01 12:09PM EST | 67.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 24 | 57 | 58.01% |
| CNQ230217C00070000 | 2023-01-31 9:36AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 25.00% |
| CNQ230217C00075000 | 2022-12-28 11:10AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 500 | 58.98% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ230217P00040000 | 2023-02-03 10:16AM EST | 40.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 13 | 92.19% |
| CNQ230217P00045000 | 2023-02-02 3:29PM EST | 45.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 54 | 94.63% |
| CNQ230217P00050000 | 2023-02-03 2:10PM EST | 50.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 500 | 241 | 47.27% |
| CNQ230217P00052500 | 2023-02-03 10:20AM EST | 52.50 | 0.05 | 0.10 | 0.20 | -0.15 | -75.00% | 1 | 1,114 | 40.53% |
| CNQ230217P00055000 | 2023-02-03 3:26PM EST | 55.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 12 | 423 | 36.08% |
| CNQ230217P00057500 | 2023-02-03 2:53PM EST | 57.50 | 1.13 | 1.10 | 1.25 | -0.12 | -9.60% | 5 | 5,167 | 33.20% |
| CNQ230217P00060000 | 2023-02-03 11:27AM EST | 60.00 | 2.60 | 2.50 | 2.75 | +0.25 | +10.64% | 13 | 320 | 33.06% |
| CNQ230217P00062500 | 2023-02-01 11:14AM EST | 62.50 | 2.92 | 4.50 | 4.90 | 0.00 | - | 5 | 57 | 37.40% |
| CNQ230217P00065000 | 2023-02-01 2:00PM EST | 65.00 | 6.20 | 6.90 | 7.60 | 0.00 | - | 6 | 4 | 57.96% |
© 2023 Yahoo. All rights reserved.
