Canada Markets open in 8 hrs 42 mins

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.13-2.83 (-4.72%)
At close: 04:00PM EST
57.25 +0.12 (+0.21%)
After hours: 07:04PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ230120C000030002021-12-31 3:59PM EST3.0039.2739.7041.400.00-590.00%
CNQ230120C000050002021-11-10 6:52AM EST5.0019.3034.2038.900.00-220.00%
CNQ230120C000100002021-12-09 9:56AM EST10.0031.5832.6033.800.00-3120.00%
CNQ230120C000130002021-11-10 6:52AM EST13.0024.2526.5030.100.00-400.00%
CNQ230120C000150002022-07-25 2:27PM EST15.0036.4040.8041.600.00-130.00%
CNQ230120C000170002021-12-16 1:13PM EST17.0023.6224.3026.700.00-232000.00%
CNQ230120C000200002022-01-05 3:52PM EST20.0023.0021.2025.80+3.10+15.58%1510.00%
CNQ230120C000220002022-08-01 8:51AM EST22.0032.4034.2034.500.00-1210.00%
CNQ230120C000250002022-07-08 10:38AM EST25.0024.8027.0028.200.00-31210.00%
CNQ230120C000270002021-12-21 9:38AM EST27.0013.1116.6017.900.00-1440.00%
CNQ230120C000300002022-08-05 1:51PM EST30.0022.3026.3026.800.00-19970.00%
CNQ230120C000350002022-07-25 8:33AM EST35.0016.5021.3021.900.00-17730.00%
CNQ230120C000400002022-08-11 12:13PM EST40.0017.2517.0017.40+3.60+26.37%31,04250.00%
CNQ230120C000450002022-08-11 1:00PM EST45.0013.2012.9013.10+2.95+28.78%1168264.06%
CNQ230120C000500002022-08-11 12:43PM EST50.009.559.309.60+2.45+34.51%102,17467.68%
CNQ230120C000550002022-08-11 8:56AM EST55.006.106.406.80+1.10+22.00%71,93269.04%
CNQ230120C000600002022-08-11 10:06AM EST60.004.003.204.40+0.74+22.70%762,18461.69%
CNQ230120C000650002022-08-10 11:40AM EST65.002.001.952.80+0.30+17.65%645062.96%
CNQ230120C000700002022-08-11 10:02AM EST70.001.501.451.70+0.40+36.36%131,23666.02%
CNQ230120C000750002022-08-02 2:43PM EST75.000.900.650.750.00-81,92160.89%
CNQ230120C000800002022-08-09 11:15AM EST80.000.390.350.450.00-473161.82%
CNQ230120C000850002022-08-01 8:39AM EST85.000.350.050.400.00--7662.50%
CNQ230120C000900002022-08-11 11:18AM EST90.000.200.100.35-0.31-60.78%25369.43%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ230120P000030002021-11-10 6:52AM EST3.000.050.000.050.00-7761328.13%
CNQ230120P000050002021-11-10 6:52AM EST5.000.050.003.600.00-5305633.01%
CNQ230120P000080002021-11-10 6:52AM EST8.000.100.000.150.00-24197246.88%
CNQ230120P000100002021-11-10 6:52AM EST10.000.100.003.700.00-13425.98%
CNQ230120P000130002021-11-10 6:52AM EST13.000.400.003.800.00-8485362.60%
CNQ230120P000150002021-11-05 11:38AM EST15.000.250.003.800.00-579328.13%
CNQ230120P000170002021-11-10 6:52AM EST17.000.650.554.000.00-100317.09%
CNQ230120P000200002022-07-21 2:10PM EST20.000.200.100.300.00-14580155.47%
CNQ230120P000220002021-12-21 10:15AM EST22.000.750.500.650.00-20325175.10%
CNQ230120P000250002022-08-01 10:08AM EST25.000.420.100.450.00-25170132.42%
CNQ230120P000270002021-12-27 10:32AM EST27.001.351.051.200.00-10149167.68%
CNQ230120P000300002022-07-14 9:10AM EST30.001.450.400.650.00-24,711121.68%
CNQ230120P000350002022-08-04 2:53PM EST35.001.170.750.900.00-31,339108.64%
CNQ230120P000400002022-08-09 8:30AM EST40.001.591.401.550.00-2739102.10%
CNQ230120P000450002022-08-05 11:00AM EST45.003.402.502.650.00-15,47198.29%
CNQ230120P000500002022-08-08 10:53AM EST50.004.904.204.400.00-14,66597.12%
CNQ230120P000550002022-08-01 10:15AM EST55.006.856.606.800.00--1,78597.71%
CNQ230120P000600002022-08-11 12:19PM EST60.008.378.309.90-2.33-21.78%28591.80%
CNQ230120P000650002022-07-21 12:11PM EST65.0016.7011.6012.000.00--15183.57%
CNQ230120P000700002022-08-08 8:37AM EST70.0019.4015.3015.800.00--54082.81%
CNQ230120P000850002022-07-15 10:09AM EST85.0038.0029.1029.800.00--1099.32%
CNQ230120P000900002022-07-08 10:09AM EST90.0040.7037.2038.500.00--18162.82%