Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116C00020000 | 2024-06-17 10:32AM EDT | 20.00 | 13.80 | 13.70 | 18.50 | 0.00 | - | 20 | 12 | 51.25% |
| CNQ260116C00025000 | 2024-07-09 11:20AM EDT | 25.00 | 11.90 | 8.10 | 12.60 | 0.00 | - | 1 | 15 | 48.93% |
| CNQ260116C00026250 | 2024-07-05 2:52PM EDT | 26.25 | 12.50 | 7.30 | 11.90 | 0.00 | - | 1 | 1 | 49.12% |
| CNQ260116C00027500 | 2024-06-10 10:08AM EDT | 27.50 | 9.80 | 8.60 | 12.50 | 0.00 | - | - | 46 | 58.75% |
| CNQ260116C00030000 | 2024-07-10 3:53PM EDT | 30.00 | 8.35 | 6.20 | 9.20 | 0.00 | - | 99 | 264 | 43.87% |
| CNQ260116C00032500 | 2024-07-01 10:48AM EDT | 32.50 | 7.15 | 4.70 | 7.90 | 0.00 | - | 2 | 140 | 43.01% |
| CNQ260116C00033750 | 2024-06-20 10:51AM EDT | 33.75 | 5.80 | 5.10 | 8.00 | 0.00 | - | 20 | 174 | 46.97% |
| CNQ260116C00035000 | 2024-07-22 12:38PM EDT | 35.00 | 5.10 | 2.60 | 6.70 | 0.00 | - | 17 | 500 | 41.96% |
| CNQ260116C00036250 | 2024-07-23 3:50PM EDT | 36.25 | 4.00 | 3.10 | 6.20 | 0.00 | - | 31 | 255 | 41.76% |
| CNQ260116C00037500 | 2024-07-24 9:37AM EDT | 37.50 | 3.60 | 2.55 | 5.80 | 0.00 | - | 1 | 964 | 41.97% |
| CNQ260116C00038750 | 2024-06-28 10:04AM EDT | 38.75 | 3.62 | 2.10 | 5.40 | 0.00 | - | 1 | 74 | 42.00% |
| CNQ260116C00040000 | 2024-07-22 10:32AM EDT | 40.00 | 3.30 | 2.25 | 3.50 | 0.00 | - | 1 | 761 | 32.83% |
| CNQ260116C00041250 | 2024-07-19 9:30AM EDT | 41.25 | 3.00 | 1.95 | 4.90 | 0.00 | - | 4 | 71 | 43.38% |
| CNQ260116C00042500 | 2024-07-26 2:12PM EDT | 42.50 | 2.42 | 1.60 | 2.30 | +0.77 | +46.67% | 8 | 698 | 29.25% |
| CNQ260116C00043750 | 2024-06-04 9:30AM EDT | 43.75 | 2.63 | 0.00 | 2.75 | 0.00 | - | - | 62 | 33.94% |
| CNQ260116C00045000 | 2024-07-26 9:41AM EDT | 45.00 | 1.77 | 1.30 | 1.85 | -0.08 | -4.32% | 15 | 1,126 | 29.55% |
| CNQ260116C00047500 | 2024-07-26 2:12PM EDT | 47.50 | 1.52 | 0.65 | 1.45 | +0.45 | +42.06% | 2 | 526 | 29.53% |
| CNQ260116C00050000 | 2024-07-23 11:41AM EDT | 50.00 | 1.15 | 0.60 | 4.80 | 0.00 | - | 3 | 204 | 54.65% |
| CNQ260116C00052500 | 2024-07-09 9:30AM EDT | 52.50 | 0.80 | 0.10 | 4.90 | 0.00 | - | - | 3 | 58.02% |
| CNQ260116C00055000 | 2024-07-09 9:30AM EDT | 55.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 20 | 15 | 61.17% |
| CNQ260116C00060000 | 2024-07-18 10:46AM EDT | 60.00 | 0.25 | 0.25 | 0.50 | -0.10 | -28.57% | 1 | 25 | 30.66% |
| CNQ260116C00062500 | 2024-02-21 2:45PM EDT | 62.50 | 10.93 | 17.50 | 18.40 | 0.00 | - | 15 | 22 | 149.18% |
| CNQ260116C00065000 | 2024-06-10 10:07AM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| CNQ260116C00067500 | 2024-06-04 1:47PM EDT | 67.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| CNQ260116C00070000 | 2024-06-03 12:19PM EDT | 70.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 12.50% |
| CNQ260116C00072500 | 2024-06-04 9:30AM EDT | 72.50 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| CNQ260116C00075000 | 2024-06-07 9:35AM EDT | 75.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 12.50% |
| CNQ260116C00077500 | 2024-06-10 3:30PM EDT | 77.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| CNQ260116C00080000 | 2024-06-03 3:19PM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 380 | 12.50% |
| CNQ260116C00082500 | 2024-06-03 3:26PM EDT | 82.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| CNQ260116C00085000 | 2024-05-31 11:22AM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 100 | 353 | 12.50% |
| CNQ260116C00087500 | 2024-06-04 9:30AM EDT | 87.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| CNQ260116C00090000 | 2024-06-10 9:35AM EDT | 90.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 6 | 430 | 12.50% |
| CNQ260116C00095000 | 2024-05-23 2:01PM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 50 | 262 | 12.50% |
| CNQ260116C00100000 | 2024-06-10 2:59PM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| CNQ260116C00105000 | 2024-04-09 1:52PM EDT | 105.00 | 4.90 | 2.55 | 3.80 | 0.00 | - | - | 1 | 78.49% |
| CNQ260116C00110000 | 2024-06-04 10:17AM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CNQ260116C00115000 | 2024-04-29 2:14PM EDT | 115.00 | 2.50 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 69.81% |
| CNQ260116C00120000 | 2024-04-23 3:45PM EDT | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116P00017500 | 2024-07-24 2:51PM EDT | 17.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 829 | 37.94% |
| CNQ260116P00022500 | 2024-07-02 3:36PM EDT | 22.50 | 0.65 | 0.45 | 4.20 | 0.00 | - | 50 | 692 | 67.48% |
| CNQ260116P00025000 | 2024-06-14 1:25PM EDT | 25.00 | 1.25 | 0.25 | 4.90 | 0.00 | - | 1 | 571 | 63.31% |
| CNQ260116P00027500 | 2024-07-12 2:22PM EDT | 27.50 | 1.67 | 1.50 | 4.50 | 0.00 | - | 2 | 128 | 50.68% |
| CNQ260116P00028750 | 2024-06-04 9:51AM EDT | 28.75 | 2.05 | 0.00 | 4.90 | 0.00 | - | - | 0 | 49.13% |
| CNQ260116P00030000 | 2024-06-05 11:13AM EDT | 30.00 | 2.24 | 0.00 | 5.00 | 0.00 | - | - | 18 | 45.41% |
| CNQ260116P00031250 | 2024-06-03 11:15AM EDT | 31.25 | 2.31 | 1.60 | 4.90 | 0.00 | - | - | 200 | 40.41% |
| CNQ260116P00032500 | 2024-07-15 1:08PM EDT | 32.50 | 2.88 | 2.95 | 5.90 | 0.00 | - | 20 | 780 | 42.52% |
| CNQ260116P00033750 | 2024-06-24 12:04PM EDT | 33.75 | 3.80 | 2.05 | 4.60 | 0.00 | - | 12 | 550 | 30.01% |
| CNQ260116P00035000 | 2024-07-16 11:33AM EDT | 35.00 | 4.10 | 4.00 | 5.10 | 0.00 | - | 2 | 937 | 28.71% |
| CNQ260116P00036250 | 2024-06-24 12:04PM EDT | 36.25 | 4.90 | 4.30 | 5.80 | 0.00 | - | 9 | 367 | 28.36% |
| CNQ260116P00037500 | 2024-07-15 1:08PM EDT | 37.50 | 5.01 | 5.30 | 8.40 | 0.00 | - | 20 | 200 | 39.12% |
| CNQ260116P00038750 | 2024-06-24 3:38PM EDT | 38.75 | 6.10 | 5.40 | 8.80 | 0.00 | - | 3 | 56 | 36.46% |
| CNQ260116P00040000 | 2024-05-01 11:08AM EDT | 40.00 | 0.80 | 0.25 | 2.50 | 0.00 | - | 1 | 617 | 0.00% |
| CNQ260116P00041250 | 2024-06-12 11:50AM EDT | 41.25 | 7.90 | 5.90 | 9.50 | 0.00 | - | - | 44 | 29.79% |
| CNQ260116P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.80 | 9.60 | 13.80 | 0.00 | - | 1 | 0 | 38.67% |
| CNQ260116P00050000 | 2024-05-14 11:38AM EDT | 50.00 | 1.80 | 13.70 | 18.50 | 0.00 | - | 1 | 0 | 42.75% |
| CNQ260116P00052500 | 2024-04-11 1:56PM EDT | 52.50 | 2.10 | 0.00 | 4.70 | 0.00 | - | 2 | 12 | 0.00% |
| CNQ260116P00055000 | 2024-06-04 9:52AM EDT | 55.00 | 3.50 | 19.00 | 24.00 | 0.00 | - | 10 | 0 | 51.16% |
| CNQ260116P00057500 | 2024-06-04 9:51AM EDT | 57.50 | 4.10 | 21.50 | 26.50 | 0.00 | - | 20 | 0 | 53.46% |
| CNQ260116P00060000 | 2024-06-12 11:33AM EDT | 60.00 | 24.86 | 21.50 | 26.50 | 0.00 | - | 2 | 0 | 35.79% |
| CNQ260116P00062500 | 2024-06-03 11:15AM EDT | 62.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| CNQ260116P00065000 | 2024-06-10 10:09AM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 0.00% |
| CNQ260116P00067500 | 2024-06-03 11:15AM EDT | 67.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 275 | 0.00% |
| CNQ260116P00070000 | 2024-04-29 3:34PM EDT | 70.00 | 6.89 | 5.10 | 8.80 | 0.00 | - | 3 | 397 | 0.00% |
| CNQ260116P00072500 | 2024-06-03 11:15AM EDT | 72.50 | 7.73 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 0.00% |
| CNQ260116P00075000 | 2024-06-10 3:29PM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 14 | 100 | 0.00% |
| CNQ260116P00077500 | 2024-05-02 10:50AM EDT | 77.50 | 10.99 | 9.30 | 10.70 | 0.00 | - | - | 28 | 0.00% |
| CNQ260116P00080000 | 2024-04-30 9:59AM EDT | 80.00 | 11.33 | 9.60 | 13.50 | 0.00 | - | 1 | 11 | 0.00% |
| CNQ260116P00082500 | 2024-04-24 11:02AM EDT | 82.50 | 13.10 | 11.60 | 14.10 | 0.00 | - | - | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.