Canada markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.18-0.46 (-1.29%)
At close: 04:00PM EDT
35.41 +0.23 (+0.65%)
After hours: 06:43PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ240920C000250002024-06-20 11:41AM EDT25.0010.558.7012.600.00-123668.46%
CNQ240920C000262502024-06-14 10:46AM EDT26.257.488.8012.300.00-405896.09%
CNQ240920C000275002024-06-13 12:41PM EDT27.507.177.7011.000.00-6016687.70%
CNQ240920C000287502024-06-13 12:32PM EDT28.755.736.209.800.00-324275.83%
CNQ240920C000300002024-06-06 11:26AM EDT30.006.196.106.800.00--9659.86%
CNQ240920C000312502024-06-14 11:05AM EDT31.253.413.507.000.00-1113052.25%
CNQ240920C000325002024-07-01 11:25AM EDT32.504.502.853.600.00-417335.30%
CNQ240920C000337502024-07-18 3:56PM EDT33.753.022.402.550.00-220630.52%
CNQ240920C000350002024-07-19 3:46PM EDT35.001.751.601.75-0.35-16.67%111,11228.52%
CNQ240920C000362502024-07-19 2:46PM EDT36.251.181.001.15-0.22-15.71%1144927.54%
CNQ240920C000375002024-07-19 3:06PM EDT37.500.790.550.75-0.01-1.25%21,71927.54%
CNQ240920C000387502024-07-19 3:13PM EDT38.750.450.300.45-0.08-15.09%137127.10%
CNQ240920C000400002024-07-15 3:56PM EDT40.000.550.000.300.00-101,85528.08%
CNQ240920C000412502024-07-15 3:39PM EDT41.250.290.100.500.00-11,08138.18%
CNQ240920C000425002024-06-26 1:51PM EDT42.500.200.050.200.00-279332.86%
CNQ240920C000437502024-06-10 10:49AM EDT43.750.150.000.200.00--30836.52%
CNQ240920C000450002024-06-12 3:09PM EDT45.000.150.002.200.00--2,43566.16%
CNQ240920C000475002024-06-20 12:44PM EDT47.500.300.002.150.00-1248873.73%
CNQ240920C000500002024-03-13 3:07PM EDT50.0024.0927.1032.000.00-1213719.82%
CNQ240920C000525002024-02-29 12:42PM EDT52.5017.5022.2026.100.00--9543.46%
CNQ240920C000550002024-06-04 10:02AM EDT55.000.170.000.75-16.01-98.95%305371.48%
CNQ240920C000575002024-01-31 3:59PM EDT57.5010.1015.6017.000.00--5380.76%
CNQ240920C000600002024-06-06 11:26AM EDT60.0012.380.000.750.00-4081.35%
CNQ240920C000625002024-03-12 2:56PM EDT62.5011.7017.6021.700.00-565460.40%
CNQ240920C000650002024-06-07 11:28AM EDT65.007.500.000.000.00-48925.00%
CNQ240920C000675002024-06-03 9:54AM EDT67.509.500.000.000.00-510725.00%
CNQ240920C000700002024-06-10 3:15PM EDT70.004.400.000.000.00-653625.00%
CNQ240920C000725002024-06-10 2:31PM EDT72.503.400.000.000.00-520550.00%
CNQ240920C000750002024-06-07 9:57AM EDT75.002.500.000.000.00-682050.00%
CNQ240920C000775002024-06-10 12:51PM EDT77.501.650.000.000.00-1916450.00%
CNQ240920C000800002024-06-07 11:53AM EDT80.001.000.000.000.00-291250.00%
CNQ240920C000825002024-06-04 3:05PM EDT82.500.750.000.000.00-654250.00%
CNQ240920C000850002024-06-10 12:41PM EDT85.000.450.000.000.00-139150.00%
CNQ240920C000875002024-06-10 10:49AM EDT87.500.300.000.000.00-12815450.00%
CNQ240920C000900002024-06-10 10:18AM EDT90.000.250.000.000.00-301,21850.00%
CNQ240920C000950002024-05-28 2:33PM EDT95.000.300.000.000.00-2625050.00%
CNQ240920C001000002024-05-07 10:02AM EDT100.000.300.000.750.00-265133.89%
CNQ240920C001050002024-04-08 9:37AM EDT105.000.600.000.000.00-1150.00%
CNQ240920C001100002024-04-11 12:16PM EDT110.000.350.002.150.00--2174.80%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ240920P000250002024-07-18 12:21PM EDT25.000.100.000.750.00-230064.26%
CNQ240920P000287502024-07-18 11:00AM EDT28.750.100.000.200.00-106036.23%
CNQ240920P000300002024-07-12 2:17PM EDT30.000.100.100.250.00-73,19532.28%
CNQ240920P000312502024-07-15 3:01PM EDT31.250.300.000.40+0.10+50.00%130630.66%
CNQ240920P000325002024-07-19 3:51PM EDT32.500.500.500.55+0.10+25.00%31,34027.34%
CNQ240920P000337502024-07-19 11:29AM EDT33.750.800.800.90+0.10+14.29%136026.42%
CNQ240920P000350002024-07-19 3:36PM EDT35.001.391.301.45+0.24+20.87%27,25526.47%
CNQ240920P000362502024-07-17 2:25PM EDT36.251.951.952.150.00-276626.32%
CNQ240920P000375002024-07-12 1:45PM EDT37.502.042.754.000.00-526744.63%
CNQ240920P000387502024-06-25 9:53AM EDT38.753.703.804.200.00-413431.15%
CNQ240920P000400002024-03-21 12:04PM EDT40.001.000.000.750.00-130.00%
CNQ240920P000412502024-05-28 11:12AM EDT41.253.703.505.800.00--2440.00%
CNQ240920P000425002024-05-31 2:36PM EDT42.504.856.208.300.00--054.39%
CNQ240920P000450002024-05-09 9:30AM EDT45.000.050.000.500.00-3160.00%
CNQ240920P000500002024-03-12 12:39PM EDT50.000.450.001.950.00-271510.00%
CNQ240920P000525002024-03-11 2:31PM EDT52.500.700.001.600.00-1500.00%
CNQ240920P000550002024-03-18 2:02PM EDT55.000.560.000.450.00-1220.00%
CNQ240920P000575002024-05-30 9:41AM EDT57.500.4023.0025.500.00-10121.07%
CNQ240920P000600002024-06-05 11:04AM EDT60.000.6024.2027.500.00-1630104.35%
CNQ240920P000625002024-06-06 2:39PM EDT62.500.970.000.000.00-41620.00%
CNQ240920P000650002024-06-04 3:53PM EDT65.001.500.000.000.00-376310.00%
CNQ240920P000675002024-06-07 11:59AM EDT67.502.600.000.000.00-31860.00%
CNQ240920P000700002024-06-10 3:19PM EDT70.003.200.000.000.00-163,6790.00%
CNQ240920P000725002024-06-10 3:56PM EDT72.504.510.000.000.00-113860.00%
CNQ240920P000750002024-06-06 11:29AM EDT75.006.000.000.000.00-541020.00%
CNQ240920P000775002024-05-29 11:28AM EDT77.505.500.000.000.00-2670.00%
CNQ240920P000800002024-05-06 1:07PM EDT80.006.909.3011.600.00-4340.00%
CNQ240920P000825002024-05-28 11:12AM EDT82.507.400.000.000.00-61490.00%
CNQ240920P000850002024-05-31 2:36PM EDT85.009.700.000.000.00-110.00%