Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ221216C00040000 | 2022-05-20 11:30AM EDT | 40.00 | 22.04 | 14.40 | 15.30 | 0.00 | - | 2 | 2 | 29.69% |
| CNQ221216C00050000 | 2022-06-23 2:21PM EDT | 50.00 | 6.20 | 9.20 | 9.50 | 0.00 | - | 1 | 236 | 46.68% |
| CNQ221216C00055000 | 2022-06-24 11:27AM EDT | 55.00 | 4.50 | 6.50 | 6.80 | 0.00 | - | 5 | 40 | 45.22% |
| CNQ221216C00060000 | 2022-06-29 10:25AM EDT | 60.00 | 5.30 | 4.40 | 4.70 | +0.67 | +14.47% | 5 | 283 | 44.04% |
| CNQ221216C00065000 | 2022-06-28 9:30AM EDT | 65.00 | 2.50 | 2.85 | 3.20 | 0.00 | - | 1 | 353 | 43.49% |
| CNQ221216C00070000 | 2022-06-22 2:39PM EDT | 70.00 | 1.50 | 1.80 | 2.05 | 0.00 | - | 7 | 763 | 42.38% |
| CNQ221216C00075000 | 2022-06-28 11:23AM EDT | 75.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 2 | 838 | 42.27% |
| CNQ221216C00080000 | 2022-06-24 10:16AM EDT | 80.00 | 0.40 | 0.65 | 0.85 | 0.00 | - | 1 | 1,006 | 41.82% |
| CNQ221216C00085000 | 2022-06-17 3:50PM EDT | 85.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 3 | 144 | 42.68% |
| CNQ221216C00090000 | 2022-06-24 10:13AM EDT | 90.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 750 | 683 | 43.92% |
| CNQ221216C00100000 | 2022-05-25 10:23AM EDT | 100.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 51.37% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ221216P00030000 | 2022-06-24 12:37PM EDT | 30.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 4 | 4 | 64.31% |
| CNQ221216P00035000 | 2022-06-29 9:30AM EDT | 35.00 | 1.00 | 1.10 | 1.25 | -0.30 | -23.08% | 1 | 81 | 59.42% |
| CNQ221216P00040000 | 2022-06-23 3:02PM EDT | 40.00 | 2.65 | 1.85 | 2.00 | 0.00 | - | 9 | 76 | 55.01% |
| CNQ221216P00045000 | 2022-06-24 11:30AM EDT | 45.00 | 3.70 | 2.95 | 3.20 | 0.00 | - | 3 | 122 | 51.56% |
| CNQ221216P00050000 | 2022-06-29 2:42PM EDT | 50.00 | 4.70 | 4.50 | 4.90 | +0.32 | +7.31% | 4 | 824 | 50.12% |
| CNQ221216P00055000 | 2022-06-29 2:05PM EDT | 55.00 | 6.70 | 6.80 | 7.20 | +0.10 | +1.52% | 1 | 82 | 48.35% |
| CNQ221216P00060000 | 2022-06-28 2:35PM EDT | 60.00 | 9.70 | 9.70 | 10.00 | 0.00 | - | 4 | 162 | 46.48% |
| CNQ221216P00065000 | 2022-06-16 10:31AM EDT | 65.00 | 12.35 | 13.10 | 13.40 | 0.00 | - | 4 | 115 | 45.41% |
| CNQ221216P00070000 | 2022-06-29 12:23PM EDT | 70.00 | 16.80 | 17.00 | 17.40 | -4.20 | -20.00% | 100 | 418 | 45.79% |
| CNQ221216P00075000 | 2022-06-02 2:29PM EDT | 75.00 | 12.40 | 21.30 | 21.80 | 0.00 | - | 9 | 136 | 47.24% |
| CNQ221216P00080000 | 2022-06-16 12:42PM EDT | 80.00 | 25.30 | 25.80 | 26.30 | 0.00 | - | 40 | 103 | 47.88% |
| CNQ221216P00085000 | 2022-05-16 12:08AM EDT | 85.00 | 26.20 | 21.30 | 23.20 | 0.00 | - | - | 13 | 0.00% |
| CNQ221216P00090000 | 2022-05-20 12:13PM EDT | 90.00 | 30.00 | 36.90 | 39.50 | 0.00 | - | 9 | 12 | 75.59% |
| CNQ221216P00095000 | 2022-05-17 2:08PM EDT | 95.00 | 32.50 | 38.70 | 41.40 | 0.00 | - | - | 1 | 62.55% |
| CNQ221216P00100000 | 2022-05-16 12:08AM EDT | 100.00 | 40.60 | 35.30 | 37.20 | 0.00 | - | - | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
