Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ221216C00030000 | 2022-09-20 10:11AM EDT | 30.00 | 22.90 | 17.10 | 17.50 | 0.00 | - | 4 | 17 | 65.53% |
| CNQ221216C00035000 | 2022-08-04 3:52PM EDT | 35.00 | 16.20 | 20.70 | 21.30 | 0.00 | - | 2 | 10 | 190.82% |
| CNQ221216C00040000 | 2022-08-15 2:34PM EDT | 40.00 | 15.30 | 16.10 | 16.60 | 0.00 | - | 3 | 13 | 156.30% |
| CNQ221216C00045000 | 2022-09-23 9:30AM EDT | 45.00 | 5.62 | 5.10 | 5.30 | -4.28 | -43.23% | 2 | 30 | 49.11% |
| CNQ221216C00050000 | 2022-09-23 3:59PM EDT | 50.00 | 2.74 | 2.70 | 2.85 | -4.05 | -59.65% | 21 | 7 | 45.90% |
| CNQ221216C00055000 | 2022-09-23 1:13PM EDT | 55.00 | 1.40 | 1.25 | 1.40 | -1.20 | -46.15% | 4 | 5,621 | 44.39% |
| CNQ221216C00060000 | 2022-09-23 10:42AM EDT | 60.00 | 0.60 | 0.50 | 0.65 | -0.65 | -52.00% | 29 | 209 | 43.87% |
| CNQ221216C00065000 | 2022-09-23 2:09PM EDT | 65.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 5 | 412 | 44.04% |
| CNQ221216C00070000 | 2022-09-22 2:04PM EDT | 70.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 9 | 369 | 49.61% |
| CNQ221216C00075000 | 2022-09-14 11:13AM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 32 | 30 | 56.06% |
| CNQ221216C00080000 | 2022-09-09 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 55.08% |
| CNQ221216C00085000 | 2022-08-12 12:02PM EDT | 85.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 145 | 61.82% |
| CNQ221216C00090000 | 2022-08-19 10:32AM EDT | 90.00 | 0.18 | 0.00 | 0.35 | -0.07 | -28.00% | 2 | 674 | 68.16% |
| CNQ221216C00100000 | 2022-05-25 10:23AM EDT | 100.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 90.87% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ221216P00030000 | 2022-07-20 10:05AM EDT | 30.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 5 | 69 | 53.32% |
| CNQ221216P00035000 | 2022-08-19 1:12PM EDT | 35.00 | 0.43 | 0.40 | 0.50 | -0.07 | -14.00% | 2 | 819 | 49.71% |
| CNQ221216P00040000 | 2022-09-16 10:12AM EDT | 40.00 | 0.75 | 1.55 | 1.75 | 0.00 | - | 7 | 42 | 51.49% |
| CNQ221216P00045000 | 2022-09-23 3:59PM EDT | 45.00 | 3.35 | 3.20 | 3.40 | +1.59 | +90.34% | 49 | 125 | 49.12% |
| CNQ221216P00050000 | 2022-09-23 11:03AM EDT | 50.00 | 5.70 | 5.90 | 6.10 | +2.20 | +62.86% | 7 | 269 | 47.61% |
| CNQ221216P00055000 | 2022-09-23 12:43PM EDT | 55.00 | 9.60 | 9.40 | 9.70 | +3.60 | +60.00% | 13 | 104 | 47.12% |
| CNQ221216P00060000 | 2022-09-23 1:11PM EDT | 60.00 | 13.30 | 13.50 | 13.90 | +3.80 | +40.00% | 52 | 15 | 46.78% |
| CNQ221216P00065000 | 2022-09-22 9:48AM EDT | 65.00 | 13.30 | 18.30 | 18.60 | 0.00 | - | 8 | 57 | 49.71% |
| CNQ221216P00070000 | 2022-09-22 3:39PM EDT | 70.00 | 19.00 | 23.10 | 23.40 | 0.00 | - | 4 | 10 | 51.47% |
| CNQ221216P00075000 | 2022-09-21 1:25PM EDT | 75.00 | 22.10 | 27.80 | 28.90 | 0.00 | - | 1 | 37 | 56.06% |
| CNQ221216P00080000 | 2022-09-06 1:34PM EDT | 80.00 | 26.40 | 32.80 | 33.80 | 0.00 | - | 3 | 16 | 59.57% |
| CNQ221216P00085000 | 2022-08-18 10:09AM EDT | 85.00 | 30.00 | 28.60 | 30.50 | 0.00 | - | 13 | 45 | 0.00% |
| CNQ221216P00090000 | 2022-07-14 2:20PM EDT | 90.00 | 44.00 | 33.80 | 35.60 | 0.00 | - | 3 | 28 | 0.00% |
| CNQ221216P00095000 | 2022-07-15 10:25AM EDT | 95.00 | 47.60 | 38.00 | 40.50 | 0.00 | - | 3 | 22 | 0.00% |
| CNQ221216P00100000 | 2022-06-29 10:25AM EDT | 100.00 | 43.50 | 44.30 | 45.40 | 0.00 | - | - | 20 | 0.00% |
© 2022 Yahoo. All rights reserved.
