Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117C00025000 | 2023-12-06 4:21PM EDT | 25.00 | 38.15 | 40.00 | 45.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNQ250117C00030000 | 2023-12-06 12:31PM EDT | 30.00 | 33.90 | 36.60 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| CNQ250117C00035000 | 2024-03-13 1:41PM EDT | 35.00 | 38.71 | 42.00 | 46.90 | 0.00 | - | 5 | 1 | 78.08% |
| CNQ250117C00040000 | 2023-12-19 3:41PM EDT | 40.00 | 25.25 | 21.00 | 23.90 | 0.00 | - | 1 | 32 | 0.00% |
| CNQ250117C00045000 | 2024-03-19 9:30AM EDT | 45.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 0.00% |
| CNQ250117C00050000 | 2024-05-03 10:04AM EDT | 50.00 | 24.25 | 25.90 | 30.00 | 0.00 | - | 2 | 115 | 53.20% |
| CNQ250117C00052500 | 2024-03-18 10:28AM EDT | 52.50 | 21.45 | 23.80 | 27.30 | 0.00 | - | 1 | 52 | 47.28% |
| CNQ250117C00055000 | 2024-04-01 10:57AM EDT | 55.00 | 23.10 | 19.00 | 22.00 | 0.00 | - | 1 | 183 | 0.00% |
| CNQ250117C00057500 | 2024-05-01 3:56PM EDT | 57.50 | 18.00 | 19.80 | 22.80 | 0.00 | - | 5 | 202 | 42.58% |
| CNQ250117C00060000 | 2024-04-30 3:43PM EDT | 60.00 | 17.90 | 17.70 | 20.70 | 0.00 | - | 1 | 571 | 40.94% |
| CNQ250117C00062500 | 2024-05-07 9:34AM EDT | 62.50 | 15.92 | 16.50 | 17.30 | 0.00 | - | 1 | 3,043 | 31.59% |
| CNQ250117C00065000 | 2024-04-19 3:20PM EDT | 65.00 | 14.65 | 12.90 | 16.70 | 0.00 | - | 1 | 2,006 | 37.95% |
| CNQ250117C00067500 | 2024-04-22 10:16AM EDT | 67.50 | 13.20 | 12.80 | 13.40 | 0.00 | - | 2 | 514 | 29.81% |
| CNQ250117C00070000 | 2024-05-06 3:24PM EDT | 70.00 | 10.49 | 11.10 | 11.70 | 0.00 | - | 3 | 2,493 | 29.40% |
| CNQ250117C00072500 | 2024-05-08 11:28AM EDT | 72.50 | 9.30 | 9.50 | 10.70 | 0.00 | - | 1 | 2,113 | 31.41% |
| CNQ250117C00075000 | 2024-05-09 10:05AM EDT | 75.00 | 8.54 | 8.30 | 8.50 | +1.22 | +16.67% | 4 | 1,701 | 27.87% |
| CNQ250117C00077500 | 2024-05-09 11:23AM EDT | 77.50 | 7.10 | 6.90 | 7.30 | +0.70 | +10.94% | 1 | 122 | 27.93% |
| CNQ250117C00080000 | 2024-05-09 12:54PM EDT | 80.00 | 6.00 | 5.20 | 6.10 | +0.65 | +12.15% | 2 | 1,827 | 27.46% |
| CNQ250117C00082500 | 2024-05-06 9:32AM EDT | 82.50 | 4.45 | 4.80 | 5.00 | 0.00 | - | 4 | 621 | 26.86% |
| CNQ250117C00085000 | 2024-05-06 9:30AM EDT | 85.00 | 3.40 | 3.90 | 4.20 | 0.00 | - | 1 | 1,453 | 26.94% |
| CNQ250117C00087500 | 2024-05-02 10:50AM EDT | 87.50 | 2.95 | 3.10 | 3.40 | 0.00 | - | 14 | 314 | 26.54% |
| CNQ250117C00090000 | 2024-05-09 12:16PM EDT | 90.00 | 2.83 | 2.55 | 2.75 | -0.27 | -8.71% | 2 | 1,018 | 26.30% |
| CNQ250117C00095000 | 2024-05-01 11:43AM EDT | 95.00 | 1.70 | 1.60 | 1.90 | +0.15 | +9.68% | 1 | 479 | 26.66% |
| CNQ250117C00100000 | 2024-05-08 3:54PM EDT | 100.00 | 1.08 | 0.95 | 1.20 | 0.00 | - | 12 | 72 | 26.32% |
| CNQ250117C00105000 | 2024-05-02 10:25AM EDT | 105.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 44 | 26.56% |
| CNQ250117C00110000 | 2024-05-02 10:51AM EDT | 110.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 27.00% |
| CNQ250117C00115000 | 2024-04-25 10:57AM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 31.62% |
| CNQ250117C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 34.11% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117P00025000 | 2023-10-05 2:01PM EDT | 25.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 70.12% |
| CNQ250117P00030000 | 2024-04-03 1:44PM EDT | 30.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 91 | 56.25% |
| CNQ250117P00035000 | 2024-04-03 1:44PM EDT | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1,232 | 52.39% |
| CNQ250117P00040000 | 2024-05-07 9:30AM EDT | 40.00 | 0.15 | 0.10 | 0.70 | 0.00 | - | 5 | 2,455 | 52.88% |
| CNQ250117P00045000 | 2024-04-10 12:11PM EDT | 45.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 488 | 392 | 45.58% |
| CNQ250117P00050000 | 2024-04-10 1:56PM EDT | 50.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 158 | 604 | 38.23% |
| CNQ250117P00052500 | 2024-05-01 11:35AM EDT | 52.50 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 630 | 35.38% |
| CNQ250117P00055000 | 2024-05-02 12:12PM EDT | 55.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 1 | 776 | 29.74% |
| CNQ250117P00057500 | 2024-04-08 3:40PM EDT | 57.50 | 0.90 | 0.75 | 2.05 | 0.00 | - | 2 | 1,390 | 38.89% |
| CNQ250117P00060000 | 2024-05-09 11:40AM EDT | 60.00 | 1.10 | 0.65 | 1.15 | -0.46 | -29.49% | 2 | 393 | 28.61% |
| CNQ250117P00062500 | 2024-04-26 1:18PM EDT | 62.50 | 1.73 | 1.30 | 2.70 | 0.00 | - | 3 | 496 | 35.17% |
| CNQ250117P00065000 | 2024-04-26 1:18PM EDT | 65.00 | 2.23 | 1.70 | 2.05 | 0.00 | - | 3 | 2,908 | 27.63% |
| CNQ250117P00067500 | 2024-05-09 3:07PM EDT | 67.50 | 2.40 | 2.25 | 2.65 | -0.95 | -28.36% | 1 | 747 | 27.09% |
| CNQ250117P00070000 | 2024-05-06 12:10PM EDT | 70.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 1 | 287 | 26.25% |
| CNQ250117P00072500 | 2024-05-02 10:50AM EDT | 72.50 | 5.26 | 3.90 | 4.20 | 0.00 | - | 14 | 695 | 25.96% |
| CNQ250117P00075000 | 2024-05-09 11:58AM EDT | 75.00 | 5.00 | 4.90 | 5.20 | -0.62 | -11.03% | 1 | 484 | 25.49% |
| CNQ250117P00077500 | 2024-05-09 10:32AM EDT | 77.50 | 6.10 | 6.00 | 6.30 | -1.30 | -17.57% | 1 | 367 | 24.84% |
| CNQ250117P00080000 | 2024-04-26 12:04PM EDT | 80.00 | 8.00 | 7.30 | 7.60 | 0.00 | - | 1 | 736 | 24.38% |
| CNQ250117P00082500 | 2024-05-09 2:47PM EDT | 82.50 | 8.90 | 8.70 | 9.10 | -0.10 | -1.11% | 2 | 94 | 24.13% |
| CNQ250117P00085000 | 2024-04-12 1:11PM EDT | 85.00 | 10.50 | 10.00 | 10.70 | 0.00 | - | 44 | 85 | 23.71% |
| CNQ250117P00087500 | 2024-04-15 1:31PM EDT | 87.50 | 13.20 | 11.80 | 14.10 | 0.00 | - | - | 25 | 30.31% |
| CNQ250117P00090000 | 2023-03-13 12:57PM EDT | 90.00 | 35.90 | 30.80 | 31.80 | 0.00 | - | 2 | 1 | 90.67% |
| CNQ250117P00100000 | 2024-01-03 2:19PM EDT | 100.00 | 32.97 | 37.10 | 42.00 | 0.00 | - | - | 0 | 93.98% |
© 2024 Yahoo. All rights reserved.