CNQ - Canadian Natural Resources Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ230915C00040000 | 2023-03-21 1:51PM EDT | 40.00 | 14.40 | 19.80 | 20.90 | 0.00 | - | 2 | 4 | 113.72% |
| CNQ230915C00045000 | 2023-05-22 11:32AM EDT | 45.00 | 13.28 | 10.30 | 11.10 | 0.00 | - | 40 | 46 | 43.04% |
| CNQ230915C00050000 | 2023-05-26 3:37PM EDT | 50.00 | 7.60 | 6.50 | 7.00 | 0.00 | - | 20 | 2,329 | 36.62% |
| CNQ230915C00052500 | 2023-05-25 9:30AM EDT | 52.50 | 6.23 | 5.00 | 5.30 | 0.00 | - | 1 | 143 | 34.69% |
| CNQ230915C00055000 | 2023-05-24 10:37AM EDT | 55.00 | 5.30 | 3.60 | 3.90 | 0.00 | - | 22 | 505 | 33.50% |
| CNQ230915C00057500 | 2023-05-30 10:28AM EDT | 57.50 | 2.54 | 2.50 | 2.70 | -0.59 | -18.85% | 11 | 5,109 | 31.96% |
| CNQ230915C00060000 | 2023-05-30 2:54PM EDT | 60.00 | 1.68 | 1.60 | 1.85 | -0.47 | -21.86% | 11 | 521 | 31.35% |
| CNQ230915C00062500 | 2023-05-18 12:46PM EDT | 62.50 | 1.16 | 0.95 | 1.20 | -0.22 | -15.94% | 1 | 518 | 30.59% |
| CNQ230915C00065000 | 2023-05-24 9:30AM EDT | 65.00 | 0.75 | 0.60 | 0.75 | -0.70 | -48.28% | 1 | 661 | 30.01% |
| CNQ230915C00067500 | 2023-05-26 10:57AM EDT | 67.50 | 0.45 | 0.35 | 0.50 | -0.15 | -25.00% | 3 | 257 | 30.32% |
| CNQ230915C00070000 | 2023-05-23 9:42AM EDT | 70.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 337 | 31.06% |
| CNQ230915C00075000 | 2023-04-25 11:16AM EDT | 75.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 7 | 67 | 34.77% |
| CNQ230915C00080000 | 2023-05-15 12:59PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 611 | 36.62% |
| CNQ230915C00085000 | 2023-01-26 11:31AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 64 | 56.89% |
| CNQ230915C00090000 | 2023-04-14 3:18PM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 44 | 42.77% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ230915P00030000 | 2023-03-15 12:22PM EDT | 30.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | - | 7 | 54.88% |
| CNQ230915P00035000 | 2023-05-19 10:40AM EDT | 35.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 4 | 25 | 51.90% |
| CNQ230915P00040000 | 2023-05-26 12:30PM EDT | 40.00 | 0.42 | 0.40 | 0.55 | 0.00 | - | 2 | 1,175 | 45.12% |
| CNQ230915P00045000 | 2023-05-30 11:39AM EDT | 45.00 | 1.03 | 0.95 | 1.20 | +0.09 | +9.57% | 20 | 631 | 41.58% |
| CNQ230915P00050000 | 2023-05-30 3:14PM EDT | 50.00 | 2.15 | 2.05 | 2.25 | -0.02 | -0.92% | 4 | 351 | 37.04% |
| CNQ230915P00052500 | 2023-05-26 11:17AM EDT | 52.50 | 2.85 | 3.00 | 3.10 | 0.00 | - | 75 | 295 | 35.50% |
| CNQ230915P00055000 | 2023-05-30 3:15PM EDT | 55.00 | 4.19 | 4.00 | 4.40 | +0.85 | +25.45% | 2 | 323 | 35.95% |
| CNQ230915P00057500 | 2023-05-26 11:23AM EDT | 57.50 | 5.20 | 5.40 | 5.70 | 0.00 | - | 30 | 542 | 34.44% |
| CNQ230915P00060000 | 2023-05-30 12:15PM EDT | 60.00 | 7.10 | 6.90 | 7.80 | +0.60 | +9.23% | 6 | 305 | 38.04% |
| CNQ230915P00062500 | 2023-05-30 11:07AM EDT | 62.50 | 9.00 | 8.70 | 9.50 | +1.20 | +15.38% | 3 | 498 | 36.62% |
| CNQ230915P00065000 | 2023-04-28 10:54AM EDT | 65.00 | 7.00 | 10.00 | 10.90 | 0.00 | - | 2 | 61 | 29.22% |
| CNQ230915P00067500 | 2023-04-17 12:59PM EDT | 67.50 | 8.60 | 11.80 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| CNQ230915P00070000 | 2023-04-14 10:06AM EDT | 70.00 | 9.90 | 14.50 | 15.90 | 0.00 | - | - | 6 | 37.13% |
© 2023 Yahoo. All rights reserved.