Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ241220C00022500 | 2024-10-09 9:47AM EDT | 22.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNQ241220C00025000 | 2024-09-26 10:49AM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNQ241220C00027500 | 2024-10-01 11:06AM EDT | 27.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNQ241220C00030000 | 2024-10-11 10:34AM EDT | 30.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNQ241220C00031250 | 2024-10-03 11:23AM EDT | 31.25 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNQ241220C00032500 | 2024-10-07 11:49AM EDT | 32.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNQ241220C00033750 | 2024-10-17 2:49PM EDT | 33.75 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNQ241220C00035000 | 2024-10-17 11:00AM EDT | 35.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNQ241220C00036250 | 2024-10-16 3:50PM EDT | 36.25 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CNQ241220C00037500 | 2024-10-17 10:44AM EDT | 37.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CNQ241220C00038750 | 2024-10-17 10:12AM EDT | 38.75 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CNQ241220C00040000 | 2024-10-17 12:38PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| CNQ241220C00041250 | 2024-10-16 11:21AM EDT | 41.25 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNQ241220C00042500 | 2024-10-11 3:26PM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| CNQ241220C00045000 | 2024-08-27 2:48PM EDT | 45.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 43.41% |
| CNQ241220C00047500 | 2024-06-04 9:31AM EDT | 47.50 | 0.25 | 0.00 | 1.05 | 0.00 | - | - | 4 | 56.15% |
| CNQ241220C00050000 | 2024-08-12 12:06AM EDT | 50.00 | 0.47 | - | - | 0.00 | - | - | - | 0.00% |
| CNQ241220C00067500 | 2024-06-04 3:56PM EDT | 67.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CNQ241220C00070000 | 2024-06-04 12:15PM EDT | 70.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CNQ241220C00075000 | 2024-06-07 11:58AM EDT | 75.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| CNQ241220C00077500 | 2024-06-07 10:06AM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CNQ241220C00080000 | 2024-05-29 3:36PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| CNQ241220C00082500 | 2024-06-10 9:33AM EDT | 82.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CNQ241220C00085000 | 2024-06-10 12:08PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 50.00% |
| CNQ241220C00090000 | 2024-05-16 1:58PM EDT | 90.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| CNQ241220C00095000 | 2024-06-04 9:31AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CNQ241220C00100000 | 2024-05-06 12:51PM EDT | 100.00 | 0.95 | 0.00 | 0.85 | 0.00 | - | 1 | 51 | 133.98% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ241220P00025000 | 2024-09-26 1:48PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CNQ241220P00027500 | 2024-09-27 11:44AM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNQ241220P00030000 | 2024-10-15 11:11AM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CNQ241220P00031250 | 2024-10-15 3:56PM EDT | 31.25 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNQ241220P00032500 | 2024-10-17 10:09AM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CNQ241220P00033750 | 2024-10-17 3:19PM EDT | 33.75 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNQ241220P00035000 | 2024-10-17 9:51AM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CNQ241220P00036250 | 2024-10-16 3:47PM EDT | 36.25 | 2.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CNQ241220P00037500 | 2024-10-17 9:36AM EDT | 37.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNQ241220P00038750 | 2024-10-10 3:37PM EDT | 38.75 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNQ241220P00040000 | 2024-10-15 9:30AM EDT | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNQ241220P00042500 | 2024-10-09 1:31PM EDT | 42.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNQ241220P00055000 | 2024-06-04 11:47AM EDT | 55.00 | 0.85 | 20.30 | 22.80 | 0.00 | - | 4 | 0 | 117.80% |
| CNQ241220P00060000 | 2024-06-05 2:46PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| CNQ241220P00065000 | 2024-05-20 12:25PM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| CNQ241220P00067500 | 2024-05-16 11:18AM EDT | 67.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CNQ241220P00070000 | 2024-06-03 11:44AM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| CNQ241220P00072500 | 2024-05-21 3:43PM EDT | 72.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CNQ241220P00075000 | 2024-05-22 1:42PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CNQ241220P00077500 | 2024-05-21 3:43PM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CNQ241220P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.