Canada markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.90-3.87 (-7.62%)
At close: 04:00PM EDT
47.12 +0.22 (+0.47%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ221216C000300002022-09-20 10:11AM EDT30.0022.9017.1017.500.00-41765.53%
CNQ221216C000350002022-08-04 3:52PM EDT35.0016.2020.7021.300.00-210190.82%
CNQ221216C000400002022-08-15 2:34PM EDT40.0015.3016.1016.600.00-313156.30%
CNQ221216C000450002022-09-23 9:30AM EDT45.005.625.105.30-4.28-43.23%23049.11%
CNQ221216C000500002022-09-23 3:59PM EDT50.002.742.702.85-4.05-59.65%21745.90%
CNQ221216C000550002022-09-23 1:13PM EDT55.001.401.251.40-1.20-46.15%45,62144.39%
CNQ221216C000600002022-09-23 10:42AM EDT60.000.600.500.65-0.65-52.00%2920943.87%
CNQ221216C000650002022-09-23 2:09PM EDT65.000.300.200.30-0.20-40.00%541244.04%
CNQ221216C000700002022-09-22 2:04PM EDT70.000.200.050.250.00-936949.61%
CNQ221216C000750002022-09-14 11:13AM EDT75.000.250.000.250.00-323056.06%
CNQ221216C000800002022-09-09 9:30AM EDT80.000.150.000.250.00-13155.08%
CNQ221216C000850002022-08-12 12:02PM EDT85.000.200.000.300.00-114561.82%
CNQ221216C000900002022-08-19 10:32AM EDT90.000.180.000.35-0.07-28.00%267468.16%
CNQ221216C001000002022-05-25 10:23AM EDT100.000.600.000.950.00-3390.87%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ221216P000300002022-07-20 10:05AM EDT30.000.700.000.300.00-56953.32%
CNQ221216P000350002022-08-19 1:12PM EDT35.000.430.400.50-0.07-14.00%281949.71%
CNQ221216P000400002022-09-16 10:12AM EDT40.000.751.551.750.00-74251.49%
CNQ221216P000450002022-09-23 3:59PM EDT45.003.353.203.40+1.59+90.34%4912549.12%
CNQ221216P000500002022-09-23 11:03AM EDT50.005.705.906.10+2.20+62.86%726947.61%
CNQ221216P000550002022-09-23 12:43PM EDT55.009.609.409.70+3.60+60.00%1310447.12%
CNQ221216P000600002022-09-23 1:11PM EDT60.0013.3013.5013.90+3.80+40.00%521546.78%
CNQ221216P000650002022-09-22 9:48AM EDT65.0013.3018.3018.600.00-85749.71%
CNQ221216P000700002022-09-22 3:39PM EDT70.0019.0023.1023.400.00-41051.47%
CNQ221216P000750002022-09-21 1:25PM EDT75.0022.1027.8028.900.00-13756.06%
CNQ221216P000800002022-09-06 1:34PM EDT80.0026.4032.8033.800.00-31659.57%
CNQ221216P000850002022-08-18 10:09AM EDT85.0030.0028.6030.500.00-13450.00%
CNQ221216P000900002022-07-14 2:20PM EDT90.0044.0033.8035.600.00-3280.00%
CNQ221216P000950002022-07-15 10:25AM EDT95.0047.6038.0040.500.00-3220.00%
CNQ221216P001000002022-06-29 10:25AM EDT100.0043.5044.3045.400.00--200.00%