Canada markets close in 40 minutes

Canadian Natural Resources Limited (CNQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.98-0.81 (-1.45%)
As of 03:20PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ220916C000250002022-03-16 3:20PM EDT25.0033.5438.7042.300.00-50350.63%
CNQ220916C000300002022-03-30 10:53AM EDT30.0033.4031.2032.700.00-10224.76%
CNQ220916C000350002022-06-22 12:05PM EDT35.0018.1020.4020.900.00-1173.73%
CNQ220916C000400002022-06-28 12:41PM EDT40.0016.2015.8016.200.00-1863.72%
CNQ220916C000410002022-04-25 3:27PM EDT41.0021.4723.7024.800.00-18189.36%
CNQ220916C000420002022-05-10 11:56AM EDT42.0017.3924.2025.300.00-1573201.61%
CNQ220916C000430002022-05-06 12:14PM EDT43.0021.4523.8025.400.00-1032205.08%
CNQ220916C000440002022-05-16 12:08AM EDT44.0016.8020.1021.400.00--10162.52%
CNQ220916C000450002022-06-28 12:39PM EDT45.0012.0011.5011.900.00-25156.84%
CNQ220916C000460002022-06-27 10:10AM EDT46.008.5010.7011.000.00-1655.05%
CNQ220916C000470002022-06-15 9:53AM EDT47.0014.309.9010.400.00-122455.05%
CNQ220916C000480002022-06-21 1:50PM EDT48.009.049.209.500.00-310653.47%
CNQ220916C000490002022-06-27 1:03PM EDT49.006.808.508.800.00-182152.84%
CNQ220916C000500002022-06-28 1:49PM EDT50.008.007.708.000.00-829350.83%
CNQ220916C000550002022-06-29 11:35AM EDT55.005.004.805.10-0.36-6.72%21,28749.85%
CNQ220916C000600002022-06-29 11:03AM EDT60.003.102.752.95+0.10+3.33%1190047.34%
CNQ220916C000650002022-06-29 10:02AM EDT65.002.041.501.70+0.34+20.00%41,07047.14%
CNQ220916C000700002022-06-28 12:09PM EDT70.001.040.700.95+0.29+38.67%71,26047.19%
CNQ220916C000750002022-06-29 1:43PM EDT75.000.500.400.55+0.06+13.64%151,33448.05%
CNQ220916C000800002022-06-21 3:50PM EDT80.000.200.150.600.00-596250.49%
CNQ220916C000850002022-06-29 9:32AM EDT85.000.120.000.40+0.02+20.00%115250.24%
CNQ220916C000900002022-05-31 9:52AM EDT90.000.650.050.600.00-12516260.40%
CNQ220916C000950002022-04-28 1:21PM EDT95.000.400.050.500.00-1563.48%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ220916P000250002022-05-16 12:08AM EDT25.000.10-0.500.00--1109.57%
CNQ220916P000300002022-06-27 12:15PM EDT30.000.250.000.650.00-12624279.49%
CNQ220916P000350002022-06-21 9:30AM EDT35.000.550.450.600.00-14369.24%
CNQ220916P000400002022-06-08 12:25PM EDT40.000.380.901.050.00-58262.84%
CNQ220916P000410002022-03-21 9:32AM EDT41.001.100.000.000.00-105412.50%
CNQ220916P000420002022-06-28 1:55PM EDT42.001.101.151.300.00-507060.30%
CNQ220916P000430002022-06-29 11:24AM EDT43.001.301.251.45-0.66-33.67%11258.74%
CNQ220916P000440002022-06-27 10:31AM EDT44.001.671.401.600.00-1017957.37%
CNQ220916P000450002022-06-24 12:32PM EDT45.002.501.601.750.00-58762456.20%
CNQ220916P000460002022-02-22 1:26PM EDT46.003.701.401.650.00--150.27%
CNQ220916P000470002022-06-13 3:30PM EDT47.001.302.002.200.00-2612354.15%
CNQ220916P000480002022-06-28 3:53PM EDT48.002.152.252.450.00-19153.22%
CNQ220916P000490002022-06-23 1:56PM EDT49.004.402.502.750.00-22752.34%
CNQ220916P000500002022-06-29 1:10PM EDT50.002.832.803.10+0.21+8.02%21,68651.73%
CNQ220916P000550002022-06-29 10:44AM EDT55.004.704.905.30-1.00-17.54%21,87851.64%
CNQ220916P000600002022-06-28 10:57AM EDT60.007.657.908.200.00-21,16649.67%
CNQ220916P000650002022-06-21 3:34PM EDT65.0011.3011.6012.100.00-379251.61%
CNQ220916P000700002022-06-29 2:01PM EDT70.0015.6015.9016.40-0.10-0.64%48353.54%
CNQ220916P000750002022-06-28 3:09PM EDT75.0020.0020.5021.200.00-4094953.59%
CNQ220916P000800002022-02-03 3:09PM EDT80.0028.2022.9024.400.00-220.00%
CNQ220916P000850002022-06-29 2:02PM EDT85.0029.7030.1030.60+3.60+13.79%38855.18%
CNQ220916P000900002022-06-15 11:40AM EDT90.0030.4035.1035.600.00-62560.64%
CNQ220916P000950002022-06-15 1:51PM EDT95.0035.9040.0041.000.00--970.61%
CNQ220916P001000002022-06-29 2:55PM EDT100.0045.0044.6045.90+11.90+35.95%1852766.21%