Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ220318C00020000 | 2022-01-19 10:11AM EST | 20.00 | 32.90 | 29.80 | 32.60 | 0.00 | - | - | - | 149.41% |
| CNQ220318C00026000 | 2021-12-08 2:50PM EST | 26.00 | 16.80 | 20.70 | 23.20 | 0.00 | - | 25 | 0 | 0.00% |
| CNQ220318C00027000 | 2021-11-10 6:52AM EST | 27.00 | 10.35 | 14.40 | 16.60 | 0.00 | - | - | 1 | 0.00% |
| CNQ220318C00028000 | 2021-12-08 2:50PM EST | 28.00 | 16.10 | 18.70 | 21.20 | 0.00 | - | 25 | 0 | 0.00% |
| CNQ220318C00029000 | 2021-11-10 6:52AM EST | 29.00 | 6.50 | 12.70 | 13.70 | 0.00 | - | 1 | 18 | 0.00% |
| CNQ220318C00030000 | 2021-12-17 3:46PM EST | 30.00 | 9.20 | 22.10 | 23.80 | 0.00 | - | 1 | 7 | 148.78% |
| CNQ220318C00031000 | 2021-11-10 6:52AM EST | 31.00 | 8.20 | 10.70 | 11.50 | 0.00 | - | 1 | 6 | 0.00% |
| CNQ220318C00032000 | 2021-11-24 10:20AM EST | 32.00 | 11.50 | 8.50 | 11.40 | 0.00 | - | 2 | 35 | 0.00% |
| CNQ220318C00033000 | 2021-12-01 12:44PM EST | 33.00 | 8.88 | 9.20 | 10.60 | 0.00 | - | 3 | 52 | 0.00% |
| CNQ220318C00034000 | 2022-01-05 11:49AM EST | 34.00 | 9.70 | 16.30 | 18.80 | 0.00 | - | 70 | 98 | 85.74% |
| CNQ220318C00035000 | 2022-01-20 1:14PM EST | 35.00 | 19.00 | 15.30 | 18.00 | 0.00 | - | 10 | 99 | 83.98% |
| CNQ220318C00036000 | 2021-12-20 10:36AM EST | 36.00 | 3.87 | 16.20 | 18.40 | 0.00 | - | 20 | 46 | 117.68% |
| CNQ220318C00037000 | 2022-01-07 12:51PM EST | 37.00 | 10.19 | 13.40 | 16.20 | 0.00 | - | 3 | 144 | 78.42% |
| CNQ220318C00038000 | 2022-01-14 12:34PM EST | 38.00 | 13.49 | 11.30 | 15.30 | 0.00 | - | 9 | 95 | 59.67% |
| CNQ220318C00039000 | 2022-01-14 10:43AM EST | 39.00 | 13.03 | 11.50 | 14.40 | 0.00 | - | 2 | 61 | 72.41% |
| CNQ220318C00040000 | 2022-01-21 2:55PM EST | 40.00 | 11.00 | 9.60 | 12.90 | -3.10 | -21.99% | 4 | 1,209 | 50.00% |
| CNQ220318C00041000 | 2022-01-20 3:30PM EST | 41.00 | 12.10 | 9.90 | 11.30 | 0.00 | - | 1 | 554 | 55.13% |
| CNQ220318C00042000 | 2022-01-21 9:41AM EST | 42.00 | 10.20 | 8.70 | 10.70 | -2.50 | -19.69% | 1 | 123 | 52.98% |
| CNQ220318C00043000 | 2022-01-21 3:52PM EST | 43.00 | 8.50 | 8.50 | 9.40 | -1.82 | -17.64% | 10 | 280 | 53.52% |
| CNQ220318C00045000 | 2022-01-21 3:25PM EST | 45.00 | 6.74 | 6.80 | 7.40 | -2.00 | -22.88% | 10 | 762 | 51.76% |
| CNQ220318C00050000 | 2022-01-21 3:36PM EST | 50.00 | 3.47 | 3.60 | 4.10 | -1.38 | -28.45% | 89 | 1,817 | 47.36% |
| CNQ220318C00055000 | 2022-01-21 3:42PM EST | 55.00 | 1.65 | 1.65 | 1.70 | -0.71 | -30.08% | 245 | 1,164 | 41.55% |
| CNQ220318C00060000 | 2022-01-21 3:39PM EST | 60.00 | 0.65 | 0.60 | 0.80 | -0.50 | -43.48% | 72 | 1,129 | 43.60% |
| CNQ220318C00065000 | 2022-01-21 11:49AM EST | 65.00 | 0.32 | 0.00 | 0.35 | -0.21 | -39.62% | 1 | 0 | 44.78% |
| CNQ220318C00070000 | 2022-01-21 11:49AM EST | 70.00 | 0.13 | 0.00 | 0.20 | -0.07 | -35.00% | 1 | 0 | 48.34% |
PutsforMarch 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ220318P00020000 | 2021-12-27 2:06PM EST | 20.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 116.21% |
| CNQ220318P00025000 | 2021-12-29 2:45PM EST | 25.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 90.43% |
| CNQ220318P00026000 | 2021-12-20 9:36AM EST | 26.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 105 | 106 | 109.57% |
| CNQ220318P00027000 | 2021-11-19 1:06PM EST | 27.00 | 0.33 | 0.15 | 0.45 | 0.00 | - | 20 | 30 | 99.41% |
| CNQ220318P00028000 | 2021-11-30 2:14PM EST | 28.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 67 | 77.34% |
| CNQ220318P00029000 | 2022-01-21 1:03PM EST | 29.00 | 0.10 | 0.00 | 0.20 | -0.28 | -73.68% | 1 | 218 | 73.44% |
| CNQ220318P00030000 | 2021-12-30 3:52PM EST | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 137 | 72.07% |
| CNQ220318P00031000 | 2021-12-22 11:52AM EST | 31.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 68.16% |
| CNQ220318P00032000 | 2022-01-04 11:33AM EST | 32.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 15 | 68 | 64.26% |
| CNQ220318P00033000 | 2021-12-10 12:09PM EST | 33.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 75.59% |
| CNQ220318P00034000 | 2022-01-03 1:55PM EST | 34.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 50 | 78 | 58.79% |
| CNQ220318P00035000 | 2022-01-18 1:24PM EST | 35.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 4 | 394 | 58.40% |
| CNQ220318P00036000 | 2022-01-04 10:20AM EST | 36.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 4 | 124 | 57.32% |
| CNQ220318P00037000 | 2022-01-11 10:01AM EST | 37.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 4 | 117 | 54.79% |
| CNQ220318P00038000 | 2022-01-12 3:31PM EST | 38.00 | 0.28 | 0.25 | 0.40 | 0.00 | - | 2 | 111 | 53.13% |
| CNQ220318P00039000 | 2022-01-19 10:40AM EST | 39.00 | 0.25 | 0.35 | 0.50 | 0.00 | - | 18 | 522 | 52.83% |
| CNQ220318P00040000 | 2022-01-21 1:55PM EST | 40.00 | 0.50 | 0.40 | 0.55 | +0.15 | +42.86% | 2 | 1,102 | 50.49% |
| CNQ220318P00041000 | 2022-01-14 3:35PM EST | 41.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 5 | 69 | 51.22% |
| CNQ220318P00042000 | 2022-01-13 11:24AM EST | 42.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 5 | 10 | 49.41% |
| CNQ220318P00043000 | 2022-01-18 2:22PM EST | 43.00 | 0.65 | 0.10 | 0.95 | 0.00 | - | 40 | 119 | 49.37% |
| CNQ220318P00045000 | 2022-01-21 3:55PM EST | 45.00 | 1.30 | 0.90 | 1.35 | +0.35 | +36.84% | 74 | 188 | 47.46% |
| CNQ220318P00050000 | 2022-01-21 2:58PM EST | 50.00 | 3.00 | 2.95 | 3.20 | +1.00 | +50.00% | 16 | 80 | 45.95% |
| CNQ220318P00055000 | 2022-01-21 11:24AM EST | 55.00 | 5.22 | 5.80 | 6.30 | +0.92 | +21.40% | 4 | 104 | 46.88% |
