Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240119C00020000 | 2022-01-03 2:55PM EDT | 20.00 | 23.20 | 22.10 | 24.60 | 0.00 | - | 10 | 18 | 0.00% |
| CNQ240119C00023000 | 2021-11-10 7:52AM EDT | 23.00 | 11.99 | 17.40 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| CNQ240119C00025000 | 2021-12-28 3:28PM EDT | 25.00 | 17.74 | 17.20 | 20.20 | 0.00 | - | 8 | 1 | 0.00% |
| CNQ240119C00028000 | 2022-08-05 3:32PM EDT | 28.00 | 24.37 | 27.80 | 26.90 | 0.00 | - | - | 5 | 55.37% |
| CNQ240119C00030000 | 2023-03-16 11:46AM EDT | 30.00 | 21.18 | 24.50 | 25.50 | 0.00 | - | 1 | 30 | 52.98% |
| CNQ240119C00035000 | 2022-08-09 1:32PM EDT | 35.00 | 19.90 | 22.60 | 23.30 | 0.00 | - | 2 | 81 | 66.47% |
| CNQ240119C00037000 | 2021-12-02 3:27PM EDT | 37.00 | 7.40 | 9.00 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| CNQ240119C00040000 | 2023-03-15 1:55PM EDT | 40.00 | 11.96 | 15.90 | 16.60 | 0.00 | - | 3 | 38 | 42.16% |
| CNQ240119C00042000 | 2022-07-19 9:34AM EDT | 42.00 | 12.70 | 17.50 | 18.50 | 0.00 | - | 4 | 16 | 61.96% |
| CNQ240119C00045000 | 2023-03-29 11:41AM EDT | 45.00 | 12.40 | 12.30 | 12.60 | +1.34 | +12.12% | 1 | 484 | 38.21% |
| CNQ240119C00050000 | 2023-03-22 3:01PM EDT | 50.00 | 8.45 | 8.90 | 9.30 | 0.00 | - | 7 | 248 | 36.27% |
| CNQ240119C00052500 | 2023-03-22 1:29PM EDT | 52.50 | 7.00 | 7.40 | 8.00 | 0.00 | - | - | 7 | 36.15% |
| CNQ240119C00055000 | 2023-03-27 2:24PM EDT | 55.00 | 6.40 | 6.20 | 6.50 | +0.87 | +15.73% | 4 | 65 | 34.26% |
| CNQ240119C00057500 | 2023-03-29 9:38AM EDT | 57.50 | 5.30 | 5.10 | 5.40 | +1.00 | +23.26% | 9 | 125 | 33.75% |
| CNQ240119C00060000 | 2023-03-28 2:53PM EDT | 60.00 | 4.00 | 4.20 | 4.40 | 0.00 | - | 1 | 1,263 | 33.05% |
| CNQ240119C00062500 | 2023-03-29 10:56AM EDT | 62.50 | 3.55 | 3.30 | 3.60 | +0.35 | +10.94% | 10 | 443 | 32.73% |
| CNQ240119C00065000 | 2023-03-20 12:17PM EDT | 65.00 | 2.00 | 2.70 | 2.80 | 0.00 | - | 2 | 1,190 | 31.73% |
| CNQ240119C00067500 | 2023-03-24 9:46AM EDT | 67.50 | 1.50 | 2.10 | 2.35 | 0.00 | - | - | 739 | 32.12% |
| CNQ240119C00070000 | 2023-03-29 10:53AM EDT | 70.00 | 1.75 | 1.65 | 1.85 | 0.00 | - | 2 | 5,742 | 31.67% |
| CNQ240119C00075000 | 2023-03-29 9:35AM EDT | 75.00 | 1.29 | 1.00 | 1.20 | +0.31 | +31.63% | 1 | 463 | 31.59% |
| CNQ240119C00080000 | 2023-03-24 3:18PM EDT | 80.00 | 0.56 | 0.60 | 0.75 | 0.00 | - | 5 | 146 | 31.34% |
| CNQ240119C00085000 | 2022-07-21 10:02AM EDT | 85.00 | 1.65 | 2.30 | 3.20 | 0.00 | - | - | 5 | 51.03% |
| CNQ240119C00090000 | 2023-03-13 11:37AM EDT | 90.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | - | 55 | 41.11% |
| CNQ240119C00095000 | 2022-08-10 2:26PM EDT | 95.00 | 1.45 | 1.65 | 2.00 | +1.45 | - | - | 67 | 51.18% |
| CNQ240119C00100000 | 2022-08-03 3:49PM EDT | 100.00 | 0.97 | 1.00 | 1.25 | 0.00 | - | - | 23 | 48.98% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240119P00020000 | 2022-08-05 2:22PM EDT | 20.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 1 | 555 | 105.62% |
| CNQ240119P00023000 | 2021-11-04 11:58AM EDT | 23.00 | 1.90 | 1.15 | 3.20 | 0.00 | - | - | 1 | 92.46% |
| CNQ240119P00025000 | 2022-07-21 1:50PM EDT | 25.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 1 | 58 | 73.29% |
| CNQ240119P00028000 | 2022-08-10 3:20PM EDT | 28.00 | 1.72 | 1.35 | 1.90 | -0.08 | -4.44% | - | 16 | 67.85% |
| CNQ240119P00030000 | 2023-03-15 12:14PM EDT | 30.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 1 | 1,074 | 46.90% |
| CNQ240119P00032000 | 2022-08-11 10:58AM EDT | 32.00 | 2.40 | 2.15 | 2.60 | -0.70 | -22.58% | 4 | 15 | 65.21% |
| CNQ240119P00035000 | 2023-03-23 2:30PM EDT | 35.00 | 1.30 | 0.90 | 1.10 | 0.00 | - | - | 527 | 43.58% |
| CNQ240119P00037000 | 2022-08-02 12:10PM EDT | 37.00 | 3.70 | 3.40 | 3.90 | 0.00 | - | 1 | 13 | 62.84% |
| CNQ240119P00040000 | 2023-03-24 3:55PM EDT | 40.00 | 2.45 | 1.65 | 1.80 | 0.00 | - | 316 | 1,752 | 39.97% |
| CNQ240119P00042000 | 2022-07-14 10:33AM EDT | 42.00 | 7.92 | 5.00 | 5.50 | 0.00 | - | - | 2 | 60.57% |
| CNQ240119P00045000 | 2023-03-28 2:04PM EDT | 45.00 | 3.10 | 2.75 | 3.00 | 0.00 | - | 3 | 346 | 37.83% |
| CNQ240119P00050000 | 2023-03-29 11:59AM EDT | 50.00 | 4.50 | 4.30 | 4.60 | -0.20 | -4.26% | 1 | 1,540 | 35.40% |
| CNQ240119P00055000 | 2023-03-29 12:50PM EDT | 55.00 | 6.70 | 6.50 | 6.80 | -0.80 | -10.67% | 5 | 553 | 33.46% |
| CNQ240119P00057500 | 2023-03-24 1:22PM EDT | 57.50 | 10.16 | 7.80 | 8.20 | 0.00 | - | - | 106 | 32.96% |
| CNQ240119P00060000 | 2023-03-17 12:56PM EDT | 60.00 | 12.70 | 9.30 | 9.80 | 0.00 | - | 29 | 1,779 | 32.76% |
| CNQ240119P00062500 | 2023-03-16 2:31PM EDT | 62.50 | 13.90 | 10.80 | 11.60 | 0.00 | - | - | 105 | 32.97% |
| CNQ240119P00065000 | 2023-03-09 1:59PM EDT | 65.00 | 10.44 | 12.60 | 13.20 | 0.00 | - | - | 124 | 31.42% |
| CNQ240119P00067500 | 2023-03-24 11:24AM EDT | 67.50 | 18.20 | 14.20 | 15.30 | 0.00 | - | - | 3 | 32.09% |
| CNQ240119P00070000 | 2023-03-14 3:39PM EDT | 70.00 | 18.00 | 16.50 | 17.20 | 0.00 | - | - | 2,542 | 30.97% |
© 2023 Yahoo. All rights reserved.
