CNQ - Canadian Natural Resources Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ230616C00040000 | 2023-03-22 10:22AM EDT | 40.00 | 13.95 | 20.00 | 20.30 | 0.00 | - | 3 | 18 | 322.27% |
| CNQ230616C00045000 | 2023-06-02 1:58PM EDT | 45.00 | 11.15 | 10.80 | 11.70 | 0.00 | - | 2 | 63 | 62.50% |
| CNQ230616C00050000 | 2023-06-05 10:28AM EDT | 50.00 | 5.82 | 5.90 | 6.80 | 0.00 | - | 10 | 559 | 73.73% |
| CNQ230616C00052500 | 2023-05-19 10:10AM EDT | 52.50 | 4.80 | 3.70 | 4.20 | 0.00 | - | 24 | 566 | 48.63% |
| CNQ230616C00055000 | 2023-06-07 3:18PM EDT | 55.00 | 1.82 | 1.60 | 1.80 | +0.57 | +45.60% | 14 | 543 | 29.49% |
| CNQ230616C00057500 | 2023-06-07 11:15AM EDT | 57.50 | 0.60 | 0.35 | 0.55 | +0.25 | +71.43% | 19 | 1,964 | 28.52% |
| CNQ230616C00060000 | 2023-06-07 3:51PM EDT | 60.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 31 | 2,147 | 31.25% |
| CNQ230616C00062500 | 2023-06-07 3:53PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 955 | 35.55% |
| CNQ230616C00065000 | 2023-06-07 11:02AM EDT | 65.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 2,242 | 52.15% |
| CNQ230616C00067500 | 2023-05-23 12:11PM EDT | 67.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 626 | 50.00% |
| CNQ230616C00070000 | 2023-05-10 1:53PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 513 | 64.84% |
| CNQ230616C00075000 | 2023-05-10 2:32PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 613 | 81.25% |
| CNQ230616C00080000 | 2023-02-01 1:59PM EDT | 80.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 1 | 39 | 177.73% |
| CNQ230616C00085000 | 2023-04-14 1:22PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 100.78% |
| CNQ230616C00090000 | 2023-02-23 3:10PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 139.45% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ230616P00030000 | 2023-03-23 11:38AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 169.53% |
| CNQ230616P00035000 | 2023-05-25 9:45AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 78 | 120.31% |
| CNQ230616P00040000 | 2023-06-05 10:05AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,118 | 89.06% |
| CNQ230616P00045000 | 2023-06-06 1:30PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 3 | 1,698 | 67.97% |
| CNQ230616P00050000 | 2023-06-07 3:53PM EDT | 50.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 2 | 1,590 | 49.61% |
| CNQ230616P00052500 | 2023-06-07 1:52PM EDT | 52.50 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 2 | 1,064 | 38.48% |
| CNQ230616P00055000 | 2023-06-07 11:17AM EDT | 55.00 | 0.70 | 0.65 | 0.85 | -0.48 | -40.68% | 163 | 2,337 | 37.45% |
| CNQ230616P00057500 | 2023-06-07 12:55PM EDT | 57.50 | 2.20 | 2.05 | 2.30 | -0.27 | -10.93% | 175 | 599 | 42.04% |
| CNQ230616P00060000 | 2023-06-07 10:59AM EDT | 60.00 | 4.40 | 4.20 | 4.70 | -1.48 | -25.17% | 2 | 649 | 52.73% |
| CNQ230616P00062500 | 2023-05-26 12:09PM EDT | 62.50 | 7.43 | 6.40 | 7.40 | 0.00 | - | 3 | 296 | 67.97% |
| CNQ230616P00065000 | 2023-05-23 12:01PM EDT | 65.00 | 7.13 | 9.00 | 9.80 | 0.00 | - | 3 | 117 | 83.01% |
| CNQ230616P00067500 | 2023-04-14 11:58AM EDT | 67.50 | 7.10 | 12.10 | 12.80 | 0.00 | - | 1 | 61 | 119.63% |
| CNQ230616P00070000 | 2023-03-02 3:08PM EDT | 70.00 | 12.00 | 14.20 | 15.10 | 0.00 | - | - | 23 | 121.09% |
| CNQ230616P00075000 | 2023-04-13 10:27AM EDT | 75.00 | 14.30 | 19.40 | 20.40 | 0.00 | - | 8 | 13 | 156.54% |
| CNQ230616P00080000 | 2023-04-13 3:16PM EDT | 80.00 | 18.50 | 24.30 | 25.40 | 0.00 | - | 3 | 3 | 176.27% |
| CNQ230616P00085000 | 2022-10-31 10:17AM EDT | 85.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| CNQ230616P00090000 | 2023-05-09 2:42PM EDT | 90.00 | 32.84 | 33.60 | 35.00 | 0.00 | - | - | 0 | 180.57% |
© 2023 Yahoo. All rights reserved.