Canada markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.79-1.98 (-3.75%)
At close: 04:00PM EST
50.40 -0.39 (-0.77%)
After hours: 07:45PM EST
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ220318C000200002022-01-19 10:11AM EST20.0032.9029.8032.600.00---149.41%
CNQ220318C000260002021-12-08 2:50PM EST26.0016.8020.7023.200.00-2500.00%
CNQ220318C000270002021-11-10 6:52AM EST27.0010.3514.4016.600.00--10.00%
CNQ220318C000280002021-12-08 2:50PM EST28.0016.1018.7021.200.00-2500.00%
CNQ220318C000290002021-11-10 6:52AM EST29.006.5012.7013.700.00-1180.00%
CNQ220318C000300002021-12-17 3:46PM EST30.009.2022.1023.800.00-17148.78%
CNQ220318C000310002021-11-10 6:52AM EST31.008.2010.7011.500.00-160.00%
CNQ220318C000320002021-11-24 10:20AM EST32.0011.508.5011.400.00-2350.00%
CNQ220318C000330002021-12-01 12:44PM EST33.008.889.2010.600.00-3520.00%
CNQ220318C000340002022-01-05 11:49AM EST34.009.7016.3018.800.00-709885.74%
CNQ220318C000350002022-01-20 1:14PM EST35.0019.0015.3018.000.00-109983.98%
CNQ220318C000360002021-12-20 10:36AM EST36.003.8716.2018.400.00-2046117.68%
CNQ220318C000370002022-01-07 12:51PM EST37.0010.1913.4016.200.00-314478.42%
CNQ220318C000380002022-01-14 12:34PM EST38.0013.4911.3015.300.00-99559.67%
CNQ220318C000390002022-01-14 10:43AM EST39.0013.0311.5014.400.00-26172.41%
CNQ220318C000400002022-01-21 2:55PM EST40.0011.009.6012.90-3.10-21.99%41,20950.00%
CNQ220318C000410002022-01-20 3:30PM EST41.0012.109.9011.300.00-155455.13%
CNQ220318C000420002022-01-21 9:41AM EST42.0010.208.7010.70-2.50-19.69%112352.98%
CNQ220318C000430002022-01-21 3:52PM EST43.008.508.509.40-1.82-17.64%1028053.52%
CNQ220318C000450002022-01-21 3:25PM EST45.006.746.807.40-2.00-22.88%1076251.76%
CNQ220318C000500002022-01-21 3:36PM EST50.003.473.604.10-1.38-28.45%891,81747.36%
CNQ220318C000550002022-01-21 3:42PM EST55.001.651.651.70-0.71-30.08%2451,16441.55%
CNQ220318C000600002022-01-21 3:39PM EST60.000.650.600.80-0.50-43.48%721,12943.60%
CNQ220318C000650002022-01-21 11:49AM EST65.000.320.000.35-0.21-39.62%1044.78%
CNQ220318C000700002022-01-21 11:49AM EST70.000.130.000.20-0.07-35.00%1048.34%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ220318P000200002021-12-27 2:06PM EST20.000.100.000.200.00-1010116.21%
CNQ220318P000250002021-12-29 2:45PM EST25.000.110.000.200.00-23290.43%
CNQ220318P000260002021-12-20 9:36AM EST26.000.200.000.750.00-105106109.57%
CNQ220318P000270002021-11-19 1:06PM EST27.000.330.150.450.00-203099.41%
CNQ220318P000280002021-11-30 2:14PM EST28.000.500.000.200.00-26777.34%
CNQ220318P000290002022-01-21 1:03PM EST29.000.100.000.20-0.28-73.68%121873.44%
CNQ220318P000300002021-12-30 3:52PM EST30.000.200.000.250.00-213772.07%
CNQ220318P000310002021-12-22 11:52AM EST31.000.390.000.250.00-3768.16%
CNQ220318P000320002022-01-04 11:33AM EST32.000.210.000.250.00-156864.26%
CNQ220318P000330002021-12-10 12:09PM EST33.000.650.000.750.00-3575.59%
CNQ220318P000340002022-01-03 1:55PM EST34.000.350.000.300.00-507858.79%
CNQ220318P000350002022-01-18 1:24PM EST35.000.180.100.300.00-439458.40%
CNQ220318P000360002022-01-04 10:20AM EST36.000.500.150.350.00-412457.32%
CNQ220318P000370002022-01-11 10:01AM EST37.000.350.200.350.00-411754.79%
CNQ220318P000380002022-01-12 3:31PM EST38.000.280.250.400.00-211153.13%
CNQ220318P000390002022-01-19 10:40AM EST39.000.250.350.500.00-1852252.83%
CNQ220318P000400002022-01-21 1:55PM EST40.000.500.400.55+0.15+42.86%21,10250.49%
CNQ220318P000410002022-01-14 3:35PM EST41.000.400.500.650.00-56951.22%
CNQ220318P000420002022-01-13 11:24AM EST42.000.650.600.750.00-51049.41%
CNQ220318P000430002022-01-18 2:22PM EST43.000.650.100.950.00-4011949.37%
CNQ220318P000450002022-01-21 3:55PM EST45.001.300.901.35+0.35+36.84%7418847.46%
CNQ220318P000500002022-01-21 2:58PM EST50.003.002.953.20+1.00+50.00%168045.95%
CNQ220318P000550002022-01-21 11:24AM EST55.005.225.806.30+0.92+21.40%410446.88%