CNQ - Canadian Natural Resources Limited
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117C00025000 | 2023-02-17 3:05PM EDT | 25.00 | 31.40 | 24.40 | 26.20 | 0.00 | - | 1 | 0 | 0.00% |
| CNQ250117C00030000 | 2023-05-19 10:38AM EDT | 30.00 | 26.95 | 24.90 | 27.20 | 0.00 | - | 1 | 29 | 39.33% |
| CNQ250117C00035000 | 2023-05-30 12:12PM EDT | 35.00 | 20.90 | 20.90 | 22.90 | 0.00 | - | 2 | 10 | 37.13% |
| CNQ250117C00040000 | 2023-05-17 3:41PM EDT | 40.00 | 18.10 | 17.10 | 19.00 | 0.00 | - | - | 1 | 35.80% |
| CNQ250117C00045000 | 2023-04-04 9:30AM EDT | 45.00 | 17.90 | 14.20 | 14.90 | 0.00 | - | 5 | 297 | 31.91% |
| CNQ250117C00050000 | 2023-04-03 12:02PM EDT | 50.00 | 14.50 | 12.20 | 12.80 | 0.00 | - | 2 | 3 | 35.15% |
| CNQ250117C00055000 | 2023-06-08 9:46AM EDT | 55.00 | 8.73 | 8.70 | 9.30 | -0.97 | -10.00% | 10 | 132 | 31.01% |
| CNQ250117C00057500 | 2023-05-31 10:18AM EDT | 57.50 | 6.90 | 7.60 | 8.10 | 0.00 | - | 34 | 71 | 30.49% |
| CNQ250117C00060000 | 2023-06-05 1:18PM EDT | 60.00 | 6.90 | 6.60 | 7.10 | 0.00 | - | 22 | 92 | 30.30% |
| CNQ250117C00062500 | 2023-06-07 10:04AM EDT | 62.50 | 6.20 | 5.70 | 6.20 | 0.00 | - | 25 | 567 | 30.12% |
| CNQ250117C00065000 | 2023-06-07 3:58PM EDT | 65.00 | 5.00 | 4.90 | 5.40 | 0.00 | - | 1 | 413 | 29.95% |
| CNQ250117C00067500 | 2023-06-06 9:36AM EDT | 67.50 | 3.80 | 4.20 | 4.60 | 0.00 | - | 14 | 205 | 29.47% |
| CNQ250117C00070000 | 2023-05-08 9:46AM EDT | 70.00 | 5.30 | 3.50 | 4.50 | 0.00 | - | 1 | 33 | 31.29% |
| CNQ250117C00075000 | 2023-06-05 9:36AM EDT | 75.00 | 3.00 | 2.55 | 3.10 | 0.00 | - | 1 | 770 | 29.68% |
| CNQ250117C00080000 | 2023-06-08 11:59AM EDT | 80.00 | 1.80 | 1.85 | 2.25 | -0.25 | -12.20% | 1 | 383 | 29.20% |
| CNQ250117C00085000 | 2023-05-02 10:32AM EDT | 85.00 | 2.30 | 1.20 | 1.65 | 0.00 | - | 1 | 10 | 28.98% |
| CNQ250117C00090000 | 2023-05-22 1:50PM EDT | 90.00 | 1.40 | 0.90 | 1.35 | 0.00 | - | 1 | 49 | 29.70% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ250117P00025000 | 2023-05-02 1:52PM EDT | 25.00 | 0.80 | 0.40 | 1.05 | 0.00 | - | 2 | 26 | 49.29% |
| CNQ250117P00030000 | 2023-04-26 3:25PM EDT | 30.00 | 1.20 | 1.00 | 1.45 | 0.00 | - | 4 | 32 | 43.81% |
| CNQ250117P00035000 | 2023-05-17 10:04AM EDT | 35.00 | 2.15 | 1.60 | 1.90 | 0.00 | - | 1 | 60 | 38.59% |
| CNQ250117P00040000 | 2023-06-05 11:58AM EDT | 40.00 | 2.95 | 2.50 | 2.95 | 0.00 | - | 5 | 119 | 36.62% |
| CNQ250117P00045000 | 2023-06-02 12:53PM EDT | 45.00 | 4.20 | 3.70 | 4.30 | 0.00 | - | 1 | 109 | 34.66% |
| CNQ250117P00050000 | 2023-05-02 11:56AM EDT | 50.00 | 6.60 | 6.10 | 6.80 | 0.00 | - | 22 | 61 | 35.93% |
| CNQ250117P00052500 | 2023-04-14 2:45PM EDT | 52.50 | 6.10 | 7.40 | 8.10 | 0.00 | - | 1 | 1 | 36.02% |
| CNQ250117P00055000 | 2023-05-18 9:58AM EDT | 55.00 | 9.00 | 7.60 | 8.10 | 0.00 | - | 1 | 64 | 31.01% |
| CNQ250117P00057500 | 2023-06-08 3:45PM EDT | 57.50 | 9.07 | 8.90 | 9.30 | +0.07 | +0.78% | 1 | 226 | 30.13% |
| CNQ250117P00060000 | 2023-06-06 3:07PM EDT | 60.00 | 10.80 | 10.20 | 10.60 | 0.00 | - | 3 | 235 | 29.25% |
| CNQ250117P00062500 | 2023-04-18 3:46PM EDT | 62.50 | 10.60 | 11.90 | 13.00 | 0.00 | - | - | 2 | 31.88% |
| CNQ250117P00065000 | 2023-04-18 11:37AM EDT | 65.00 | 11.70 | 13.50 | 14.70 | 0.00 | - | - | 36 | 31.73% |
| CNQ250117P00070000 | 2023-04-25 10:52AM EDT | 70.00 | 15.83 | 17.80 | 18.60 | 0.00 | - | 10 | 21 | 32.41% |
| CNQ250117P00075000 | 2023-02-28 12:38PM EDT | 75.00 | 21.00 | 22.00 | 23.50 | 0.00 | - | 2 | 4 | 36.01% |
| CNQ250117P00080000 | 2023-02-28 12:37PM EDT | 80.00 | 25.10 | 25.90 | 27.60 | 0.00 | - | - | 1 | 35.94% |
| CNQ250117P00085000 | 2023-03-09 1:06PM EDT | 85.00 | 27.80 | 27.10 | 29.10 | 0.00 | - | 2 | 1 | 19.12% |
| CNQ250117P00090000 | 2023-03-13 12:57PM EDT | 90.00 | 35.90 | 30.80 | 31.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.