Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117C00012500 | 2024-07-15 12:05AM EDT | 12.50 | 19.07 | - | - | 0.00 | - | - | - | 0.00% |
| CNQ250117C00015000 | 2024-09-16 11:22AM EDT | 15.00 | 17.20 | 22.50 | 22.90 | 0.00 | - | 5 | 17 | 90.04% |
| CNQ250117C00017500 | 2024-09-23 9:30AM EDT | 17.50 | 16.20 | 20.10 | 21.30 | 0.00 | - | 2 | 2 | 110.35% |
| CNQ250117C00020000 | 2024-07-15 12:05AM EDT | 20.00 | 12.62 | - | - | 0.00 | - | - | - | 0.00% |
| CNQ250117C00022500 | 2024-09-13 2:52PM EDT | 22.50 | 10.10 | 15.20 | 15.50 | 0.00 | - | 10 | 340 | 63.97% |
| CNQ250117C00025000 | 2024-09-20 12:24PM EDT | 25.00 | 8.83 | 12.60 | 13.10 | 0.00 | - | 12 | 249 | 52.83% |
| CNQ250117C00026250 | 2024-07-15 12:05AM EDT | 26.25 | 10.72 | - | - | 0.00 | - | - | - | 0.00% |
| CNQ250117C00027500 | 2024-09-12 11:52AM EDT | 27.50 | 5.55 | 10.30 | 10.70 | 0.00 | - | 9 | 384 | 54.20% |
| CNQ250117C00028750 | 2024-09-30 9:45AM EDT | 28.75 | 5.30 | 9.10 | 9.30 | 0.00 | - | 72 | 531 | 44.34% |
| CNQ250117C00030000 | 2024-10-04 9:55AM EDT | 30.00 | 4.60 | 7.90 | 8.10 | 0.00 | - | 1 | 1,114 | 40.33% |
| CNQ250117C00031250 | 2024-10-09 9:36AM EDT | 31.25 | 5.69 | 6.80 | 7.00 | 0.00 | - | 1 | 5,442 | 38.48% |
| CNQ250117C00032500 | 2024-10-11 2:17PM EDT | 32.50 | 5.90 | 5.70 | 7.30 | +0.49 | +9.06% | 50 | 3,796 | 59.33% |
| CNQ250117C00033750 | 2024-10-11 3:23PM EDT | 33.75 | 4.70 | 4.60 | 4.80 | +0.15 | +3.30% | 1 | 2,526 | 32.59% |
| CNQ250117C00035000 | 2024-10-10 3:58PM EDT | 35.00 | 3.77 | 3.70 | 3.90 | 0.00 | - | 1 | 5,140 | 31.71% |
| CNQ250117C00036250 | 2024-10-11 1:56PM EDT | 36.25 | 3.20 | 2.90 | 3.00 | +0.20 | +6.67% | 173 | 5,979 | 29.64% |
| CNQ250117C00037500 | 2024-10-11 2:21PM EDT | 37.50 | 2.42 | 2.20 | 2.30 | +0.17 | +7.56% | 5 | 3,708 | 29.00% |
| CNQ250117C00038750 | 2024-10-10 3:06PM EDT | 38.75 | 1.60 | 1.60 | 1.70 | 0.00 | - | 18 | 431 | 28.25% |
| CNQ250117C00040000 | 2024-10-11 2:41PM EDT | 40.00 | 1.26 | 1.15 | 1.40 | +0.13 | +11.50% | 2 | 3,605 | 30.10% |
| CNQ250117C00041250 | 2024-10-10 11:46AM EDT | 41.25 | 0.75 | 0.80 | 0.90 | 0.00 | - | 1 | 864 | 27.93% |
| CNQ250117C00042500 | 2024-10-11 1:24PM EDT | 42.50 | 0.60 | 0.55 | 0.65 | +0.08 | +15.38% | 1 | 2,629 | 28.13% |
| CNQ250117C00043750 | 2024-10-11 3:37PM EDT | 43.75 | 0.37 | 0.35 | 0.45 | +0.02 | +5.71% | 19 | 202 | 28.00% |
| CNQ250117C00045000 | 2024-10-11 3:39PM EDT | 45.00 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 1 | 2,175 | 27.78% |
| CNQ250117C00047500 | 2024-10-10 11:53AM EDT | 47.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 890 | 28.47% |
| CNQ250117C00050000 | 2024-10-11 2:55PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 11 | 103 | 37.01% |
| CNQ250117C00052500 | 2024-08-01 1:06PM EDT | 52.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 89 | 61.62% |
| CNQ250117C00055000 | 2024-07-05 9:40AM EDT | 55.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 8 | 53.81% |
| CNQ250117C00057500 | 2024-05-22 2:12PM EDT | 57.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 5 | 30 | 71.68% |
| CNQ250117C00060000 | 2024-06-04 10:19AM EDT | 60.00 | 0.38 | 0.00 | 0.75 | -12.24 | -96.99% | 5 | 549 | 58.30% |
| CNQ250117C00062500 | 2024-06-04 10:34AM EDT | 62.50 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3,023 | 25.00% |
| CNQ250117C00065000 | 2024-06-07 11:26AM EDT | 65.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,010 | 25.00% |
| CNQ250117C00067500 | 2024-06-07 9:35AM EDT | 67.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 25.00% |
| CNQ250117C00070000 | 2024-06-07 11:00AM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 2,451 | 25.00% |
| CNQ250117C00072500 | 2024-06-10 11:45AM EDT | 72.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 26 | 2,129 | 25.00% |
| CNQ250117C00075000 | 2024-06-10 1:48PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,713 | 25.00% |
| CNQ250117C00077500 | 2024-06-10 1:10PM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 167 | 25.00% |
| CNQ250117C00080000 | 2024-06-06 12:28PM EDT | 80.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,820 | 25.00% |
| CNQ250117C00082500 | 2024-06-10 11:31AM EDT | 82.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 26 | 652 | 25.00% |
| CNQ250117C00085000 | 2024-06-05 3:47PM EDT | 85.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 1,392 | 25.00% |
| CNQ250117C00087500 | 2024-06-07 1:18PM EDT | 87.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 14 | 314 | 25.00% |
| CNQ250117C00090000 | 2024-06-05 3:21PM EDT | 90.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,019 | 25.00% |
| CNQ250117C00095000 | 2024-06-05 3:38PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 50.00% |
| CNQ250117C00100000 | 2024-05-22 11:57AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| CNQ250117C00105000 | 2024-05-28 10:26AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| CNQ250117C00110000 | 2024-05-02 10:51AM EDT | 110.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 135.25% |
| CNQ250117C00115000 | 2024-05-22 2:12PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| CNQ250117C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 141.21% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117P00012500 | 2024-07-15 12:05AM EDT | 12.50 | 0.28 | - | - | 0.00 | - | - | - | 0.00% |
| CNQ250117P00015000 | 2024-07-15 12:05AM EDT | 15.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| CNQ250117P00017500 | 2024-08-02 2:21PM EDT | 17.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2,462 | 76.17% |
| CNQ250117P00020000 | 2024-08-01 10:28AM EDT | 20.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 4,909 | 93.95% |
| CNQ250117P00022500 | 2024-09-11 10:31AM EDT | 22.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 11 | 782 | 75.59% |
| CNQ250117P00025000 | 2024-10-11 10:33AM EDT | 25.00 | 0.11 | 0.05 | 0.95 | +0.01 | +10.00% | 1 | 1,107 | 62.94% |
| CNQ250117P00026250 | 2024-08-20 11:16AM EDT | 26.25 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 1,256 | 47.66% |
| CNQ250117P00027500 | 2024-10-07 1:20PM EDT | 27.50 | 0.20 | 0.10 | 1.05 | 0.00 | - | 2 | 2,405 | 53.52% |
| CNQ250117P00028750 | 2024-09-26 9:30AM EDT | 28.75 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 2,725 | 37.79% |
| CNQ250117P00030000 | 2024-10-11 10:41AM EDT | 30.00 | 0.28 | 0.20 | 0.30 | -0.12 | -30.00% | 3 | 5,915 | 34.67% |
| CNQ250117P00031250 | 2024-10-11 1:42PM EDT | 31.25 | 0.35 | 0.30 | 0.40 | -0.86 | -71.07% | 1 | 2,003 | 32.62% |
| CNQ250117P00032500 | 2024-10-09 1:46PM EDT | 32.50 | 0.75 | 0.45 | 0.55 | 0.00 | - | 3 | 7,918 | 30.91% |
| CNQ250117P00033750 | 2024-10-11 12:05PM EDT | 33.75 | 0.77 | 0.70 | 0.80 | -0.28 | -26.67% | 3 | 1,567 | 30.08% |
| CNQ250117P00035000 | 2024-10-11 2:31PM EDT | 35.00 | 1.05 | 1.00 | 1.10 | -0.15 | -12.50% | 579 | 682 | 28.76% |
| CNQ250117P00036250 | 2024-10-10 12:31PM EDT | 36.25 | 1.70 | 1.45 | 1.55 | 0.00 | - | 10 | 1,491 | 28.32% |
| CNQ250117P00037500 | 2024-10-11 12:54PM EDT | 37.50 | 1.95 | 2.00 | 2.10 | -0.30 | -13.33% | 1 | 545 | 27.74% |
| CNQ250117P00038750 | 2024-10-10 1:02PM EDT | 38.75 | 2.95 | 2.65 | 2.75 | 0.00 | - | 61 | 623 | 26.98% |
| CNQ250117P00040000 | 2024-10-10 2:08PM EDT | 40.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 2 | 1,439 | 27.39% |
| CNQ250117P00041250 | 2024-07-15 12:05AM EDT | 41.25 | 4.75 | - | - | 0.00 | - | - | - | 0.00% |
| CNQ250117P00042500 | 2024-07-15 12:05AM EDT | 42.50 | 5.25 | - | - | 0.00 | - | - | - | 0.00% |
| CNQ250117P00043750 | 2024-07-15 12:05AM EDT | 43.75 | 6.60 | - | - | 0.00 | - | - | - | 0.00% |
| CNQ250117P00045000 | 2024-05-30 9:56AM EDT | 45.00 | 17.95 | 9.50 | 11.90 | 0.00 | - | 1 | 0 | 74.73% |
| CNQ250117P00050000 | 2024-06-10 11:22AM EDT | 50.00 | 16.48 | 13.60 | 16.30 | -0.01 | -0.06% | 1 | 0 | 79.42% |
| CNQ250117P00052500 | 2024-05-01 11:35AM EDT | 52.50 | 0.65 | 0.15 | 2.50 | 0.00 | - | 2 | 630 | 0.00% |
| CNQ250117P00055000 | 2024-05-02 12:12PM EDT | 55.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 1 | 776 | 0.00% |
| CNQ250117P00057500 | 2024-05-16 1:53PM EDT | 57.50 | 0.85 | 21.70 | 24.90 | 0.00 | - | 2 | 0 | 109.67% |
| CNQ250117P00060000 | 2024-06-07 3:22PM EDT | 60.00 | 1.85 | 24.20 | 27.80 | 0.00 | - | 13 | 0 | 117.77% |
| CNQ250117P00062500 | 2024-06-10 12:33PM EDT | 62.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 45 | 525 | 0.00% |
| CNQ250117P00065000 | 2024-06-04 2:45PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,935 | 0.00% |
| CNQ250117P00067500 | 2024-06-10 11:31AM EDT | 67.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 39 | 750 | 0.00% |
| CNQ250117P00070000 | 2024-06-06 12:13PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| CNQ250117P00072500 | 2024-06-10 11:27AM EDT | 72.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 702 | 0.00% |
| CNQ250117P00075000 | 2024-06-10 1:23PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 438 | 0.00% |
| CNQ250117P00077500 | 2024-06-06 1:31PM EDT | 77.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 358 | 0.00% |
| CNQ250117P00080000 | 2024-05-16 10:49AM EDT | 80.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 36 | 722 | 0.00% |
| CNQ250117P00082500 | 2024-05-14 9:53AM EDT | 82.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 0.00% |
| CNQ250117P00085000 | 2024-04-12 1:11PM EDT | 85.00 | 10.50 | 10.80 | 12.50 | 0.00 | - | 44 | 85 | 0.00% |
| CNQ250117P00087500 | 2024-04-15 1:31PM EDT | 87.50 | 13.20 | 11.80 | 14.50 | 0.00 | - | - | 25 | 0.00% |
| CNQ250117P00090000 | 2023-03-13 12:57PM EDT | 90.00 | 35.90 | 30.80 | 31.80 | 0.00 | - | 2 | 1 | 0.00% |
| CNQ250117P00100000 | 2024-01-03 2:19PM EDT | 100.00 | 32.97 | 37.10 | 42.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.