Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621C00045000 | 2024-03-13 3:59PM EDT | 45.00 | 28.90 | 32.00 | 36.80 | 0.00 | - | 10 | 0 | 172.75% |
| CNQ240621C00050000 | 2024-03-19 9:35AM EDT | 50.00 | 24.30 | 25.00 | 29.60 | 0.00 | - | 3 | 42 | 113.92% |
| CNQ240621C00052500 | 2024-02-21 10:56AM EDT | 52.50 | 12.55 | 20.00 | 23.80 | 0.00 | - | 10 | 30 | 85.94% |
| CNQ240621C00055000 | 2024-03-14 10:19AM EDT | 55.00 | 19.18 | 22.10 | 27.00 | 0.00 | - | 1 | 100 | 126.37% |
| CNQ240621C00057500 | 2024-03-05 3:56PM EDT | 57.50 | 14.51 | 20.90 | 25.50 | 0.00 | - | 1 | 203 | 129.57% |
| CNQ240621C00060000 | 2024-04-12 1:15PM EDT | 60.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNQ240621C00062500 | 2024-04-03 2:14PM EDT | 62.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNQ240621C00065000 | 2024-04-29 3:03PM EDT | 65.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNQ240621C00067500 | 2024-04-30 10:11AM EDT | 67.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNQ240621C00070000 | 2024-04-25 11:02AM EDT | 70.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNQ240621C00072500 | 2024-05-01 3:56PM EDT | 72.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNQ240621C00075000 | 2024-05-01 3:58PM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
| CNQ240621C00077500 | 2024-05-01 3:32PM EDT | 77.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CNQ240621C00080000 | 2024-05-01 1:42PM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 3.13% |
| CNQ240621C00082500 | 2024-05-01 12:38PM EDT | 82.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CNQ240621C00085000 | 2024-05-01 10:45AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CNQ240621C00087500 | 2024-04-19 10:34AM EDT | 87.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CNQ240621C00090000 | 2024-04-26 3:57PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CNQ240621C00095000 | 2024-05-01 1:27PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| CNQ240621C00100000 | 2024-04-10 12:57PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621P00040000 | 2023-12-06 1:45PM EDT | 40.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 116.21% |
| CNQ240621P00045000 | 2024-03-20 1:36PM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 1,036 | 83.11% |
| CNQ240621P00050000 | 2024-03-25 1:49PM EDT | 50.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 10 | 394 | 57.42% |
| CNQ240621P00052500 | 2024-04-08 10:04AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CNQ240621P00055000 | 2024-04-17 12:04PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CNQ240621P00057500 | 2024-04-10 2:22PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNQ240621P00060000 | 2024-04-29 12:40PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CNQ240621P00062500 | 2024-04-25 2:09PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CNQ240621P00065000 | 2024-05-01 2:57PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 6.25% |
| CNQ240621P00067500 | 2024-05-01 10:14AM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNQ240621P00070000 | 2024-04-30 12:13PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CNQ240621P00072500 | 2024-05-01 11:00AM EDT | 72.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CNQ240621P00075000 | 2024-05-01 11:51AM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CNQ240621P00077500 | 2024-05-01 3:34PM EDT | 77.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CNQ240621P00080000 | 2024-05-01 2:41PM EDT | 80.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
| CNQ240621P00082500 | 2024-04-29 3:10PM EDT | 82.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNQ240621P00085000 | 2024-04-29 3:13PM EDT | 85.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNQ240621P00095000 | 2024-04-12 10:42AM EDT | 95.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.