Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116C00035000 | 2024-03-13 3:34PM EDT | 35.00 | 39.12 | 42.00 | 47.00 | 0.00 | - | 6 | 12 | 67.24% |
| CNQ260116C00040000 | 2024-02-21 10:59AM EDT | 40.00 | 24.90 | 32.00 | 37.00 | 0.00 | - | 1 | 6 | 43.34% |
| CNQ260116C00045000 | 2024-01-30 1:13PM EDT | 45.00 | 21.70 | 25.00 | 26.40 | 0.00 | - | 18 | 8 | 0.00% |
| CNQ260116C00050000 | 2024-04-05 3:55PM EDT | 50.00 | 32.39 | 25.60 | 29.50 | 0.00 | - | 1 | 5 | 42.53% |
| CNQ260116C00055000 | 2024-02-07 11:39AM EDT | 55.00 | 12.10 | 19.90 | 21.30 | 0.00 | - | 20 | 21 | 22.10% |
| CNQ260116C00060000 | 2024-04-23 11:41AM EDT | 60.00 | 21.00 | 17.20 | 22.00 | 0.00 | - | 1 | 70 | 38.00% |
| CNQ260116C00062500 | 2024-02-21 2:45PM EDT | 62.50 | 10.93 | 17.50 | 18.40 | 0.00 | - | 15 | 22 | 31.17% |
| CNQ260116C00065000 | 2024-05-01 10:15AM EDT | 65.00 | 16.40 | 15.40 | 19.00 | +0.20 | +1.23% | 1 | 66 | 37.21% |
| CNQ260116C00067500 | 2024-03-28 3:37PM EDT | 67.50 | 16.53 | 15.00 | 20.00 | 0.00 | - | 1 | 87 | 43.64% |
| CNQ260116C00070000 | 2024-04-30 2:14PM EDT | 70.00 | 14.91 | 12.00 | 16.00 | 0.00 | - | 3 | 304 | 35.68% |
| CNQ260116C00072500 | 2024-04-05 12:22PM EDT | 72.50 | 16.80 | 12.20 | 13.10 | 0.00 | - | 15 | 126 | 30.95% |
| CNQ260116C00075000 | 2024-05-01 1:05PM EDT | 75.00 | 11.64 | 11.20 | 11.70 | -0.26 | -2.18% | 3 | 495 | 30.14% |
| CNQ260116C00077500 | 2024-05-01 1:08PM EDT | 77.50 | 10.47 | 9.80 | 10.70 | -1.02 | -8.88% | 2 | 15 | 30.17% |
| CNQ260116C00080000 | 2024-04-30 2:14PM EDT | 80.00 | 10.05 | 8.90 | 9.60 | 0.00 | - | 3 | 393 | 29.74% |
| CNQ260116C00082500 | 2024-04-12 12:56PM EDT | 82.50 | 11.40 | 8.00 | 8.70 | 0.00 | - | 1 | 28 | 29.65% |
| CNQ260116C00085000 | 2024-04-03 1:01PM EDT | 85.00 | 10.05 | 6.70 | 7.70 | 0.00 | - | 201 | 248 | 29.10% |
| CNQ260116C00087500 | 2024-04-04 9:44AM EDT | 87.50 | 9.02 | 6.20 | 8.00 | 0.00 | - | 1 | 1 | 31.76% |
| CNQ260116C00090000 | 2024-04-30 9:38AM EDT | 90.00 | 6.02 | 5.60 | 7.40 | -0.68 | -10.15% | 9 | 291 | 31.95% |
| CNQ260116C00095000 | 2024-04-19 10:25AM EDT | 95.00 | 6.20 | 4.40 | 5.30 | 0.00 | - | 203 | 222 | 29.45% |
| CNQ260116C00100000 | 2024-04-18 2:22PM EDT | 100.00 | 4.80 | 2.10 | 4.00 | 0.00 | - | 2 | 9 | 28.41% |
| CNQ260116C00105000 | 2024-04-09 1:52PM EDT | 105.00 | 4.90 | 2.35 | 3.20 | 0.00 | - | - | 1 | 28.28% |
| CNQ260116C00110000 | 2024-04-29 2:09PM EDT | 110.00 | 2.95 | 1.95 | 2.60 | 0.00 | - | 1 | 8 | 28.35% |
| CNQ260116C00115000 | 2024-04-29 2:14PM EDT | 115.00 | 2.50 | 1.35 | 3.30 | 0.00 | - | 1 | 12 | 32.84% |
| CNQ260116C00120000 | 2024-04-23 3:45PM EDT | 120.00 | 1.85 | 1.10 | 1.70 | 0.00 | - | 1 | 7 | 28.38% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ260116P00035000 | 2024-04-29 3:24PM EDT | 35.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 5 | 352 | 35.60% |
| CNQ260116P00040000 | 2024-05-01 11:08AM EDT | 40.00 | 0.80 | 0.65 | 1.10 | +0.05 | +6.67% | 3 | 616 | 36.23% |
| CNQ260116P00045000 | 2024-04-24 11:59AM EDT | 45.00 | 1.25 | 1.10 | 1.55 | 0.00 | - | 1 | 315 | 33.75% |
| CNQ260116P00050000 | 2024-04-25 10:02AM EDT | 50.00 | 1.85 | 1.70 | 2.25 | 0.00 | - | 2 | 285 | 32.04% |
| CNQ260116P00052500 | 2024-04-11 1:56PM EDT | 52.50 | 2.10 | 2.00 | 2.70 | 0.00 | - | 2 | 12 | 31.34% |
| CNQ260116P00055000 | 2024-04-30 9:59AM EDT | 55.00 | 2.68 | 0.50 | 5.00 | 0.00 | - | 1 | 53 | 37.62% |
| CNQ260116P00057500 | 2024-04-18 9:43AM EDT | 57.50 | 3.60 | 2.20 | 4.40 | 0.00 | - | 20 | 21 | 32.23% |
| CNQ260116P00060000 | 2024-05-01 12:49PM EDT | 60.00 | 3.93 | 3.90 | 4.70 | -3.10 | -44.10% | 1 | 3 | 30.23% |
| CNQ260116P00062500 | 2024-04-04 10:26AM EDT | 62.50 | 4.50 | 4.40 | 5.20 | 0.00 | - | 10 | 26 | 28.82% |
| CNQ260116P00065000 | 2024-04-22 1:00PM EDT | 65.00 | 4.58 | 5.60 | 6.10 | 0.00 | - | 2 | 389 | 28.48% |
| CNQ260116P00067500 | 2024-04-29 3:34PM EDT | 67.50 | 6.06 | 6.50 | 8.90 | 0.00 | - | 3 | 271 | 33.30% |
| CNQ260116P00070000 | 2024-04-29 3:34PM EDT | 70.00 | 6.89 | 7.40 | 8.90 | 0.00 | - | 3 | 397 | 29.82% |
| CNQ260116P00072500 | 2024-04-10 12:17PM EDT | 72.50 | 6.72 | 8.50 | 10.20 | 0.00 | - | 1 | 181 | 29.79% |
| CNQ260116P00075000 | 2024-04-12 2:48PM EDT | 75.00 | 8.85 | 9.60 | 12.00 | 0.00 | - | 1 | 61 | 30.82% |
| CNQ260116P00080000 | 2024-04-30 9:59AM EDT | 80.00 | 11.33 | 12.20 | 13.50 | 0.00 | - | 1 | 11 | 26.84% |
| CNQ260116P00082500 | 2024-04-24 11:02AM EDT | 82.50 | 13.10 | 13.50 | 15.10 | 0.00 | - | - | 22 | 26.73% |
© 2024 Yahoo. All rights reserved.