Canadian Natural Resources Limited (CNQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ230120C00003000 | 2021-12-31 4:59PM EDT | 3.00 | 39.27 | 39.70 | 41.40 | 0.00 | - | 5 | 9 | 0.00% |
| CNQ230120C00005000 | 2021-11-10 7:52AM EDT | 5.00 | 19.30 | 34.20 | 38.90 | 0.00 | - | 2 | 2 | 0.00% |
| CNQ230120C00010000 | 2021-12-09 10:56AM EDT | 10.00 | 31.58 | 32.60 | 33.80 | 0.00 | - | 3 | 12 | 0.00% |
| CNQ230120C00013000 | 2021-11-10 7:52AM EDT | 13.00 | 24.25 | 26.50 | 30.10 | 0.00 | - | 4 | 0 | 0.00% |
| CNQ230120C00015000 | 2021-12-09 10:46AM EDT | 15.00 | 26.94 | 26.10 | 28.60 | 0.00 | - | 1 | 2 | 0.00% |
| CNQ230120C00017000 | 2021-12-16 2:13PM EDT | 17.00 | 23.62 | 24.30 | 26.70 | 0.00 | - | 23 | 200 | 0.00% |
| CNQ230120C00020000 | 2022-01-05 4:52PM EDT | 20.00 | 23.00 | 21.20 | 25.80 | +3.10 | +15.58% | 1 | 51 | 0.00% |
| CNQ230120C00022000 | 2021-12-27 4:11PM EDT | 22.00 | 20.12 | 20.60 | 21.80 | 0.00 | - | 1 | 178 | 0.00% |
| CNQ230120C00025000 | 2021-12-09 12:43PM EDT | 25.00 | 16.94 | 18.30 | 18.90 | 0.00 | - | 31 | 155 | 0.00% |
| CNQ230120C00027000 | 2021-12-21 10:38AM EDT | 27.00 | 13.11 | 16.60 | 17.90 | 0.00 | - | 1 | 44 | 0.00% |
| CNQ230120C00030000 | 2022-01-04 1:43PM EDT | 30.00 | 14.03 | 14.00 | 14.40 | 0.00 | - | 1 | 4,145 | 0.00% |
| CNQ230120C00035000 | 2021-12-30 12:42PM EDT | 35.00 | 9.00 | 10.20 | 10.60 | 0.00 | - | 1 | 833 | 0.00% |
| CNQ230120C00040000 | 2022-01-05 11:50AM EDT | 40.00 | 7.85 | 7.20 | 7.60 | +0.60 | +8.28% | 5 | 1,083 | 0.00% |
| CNQ230120C00045000 | 2022-01-05 12:16PM EDT | 45.00 | 5.45 | 4.90 | 5.40 | +1.00 | +22.47% | 14 | 696 | 0.00% |
| CNQ230120C00050000 | 2022-01-05 12:05PM EDT | 50.00 | 3.68 | 3.30 | 3.50 | +0.38 | +11.52% | 6 | 856 | 0.00% |
| CNQ230120C00055000 | 2021-12-31 10:41AM EDT | 55.00 | 1.85 | 2.20 | 2.50 | 0.00 | - | 1 | 160 | 14.70% |
| CNQ230120C00060000 | 2022-01-03 1:47PM EDT | 60.00 | 1.60 | 1.40 | 1.70 | 0.00 | - | 62 | 377 | 21.12% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ230120P00003000 | 2021-11-10 7:52AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 761 | 156.25% |
| CNQ230120P00005000 | 2021-11-10 7:52AM EDT | 5.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 5 | 305 | 300.29% |
| CNQ230120P00008000 | 2021-11-10 7:52AM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 24 | 197 | 116.41% |
| CNQ230120P00010000 | 2021-11-10 7:52AM EDT | 10.00 | 0.10 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 201.22% |
| CNQ230120P00013000 | 2021-11-10 7:52AM EDT | 13.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | 84 | 85 | 170.90% |
| CNQ230120P00015000 | 2021-11-05 12:38PM EDT | 15.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 5 | 79 | 154.39% |
| CNQ230120P00017000 | 2021-11-10 7:52AM EDT | 17.00 | 0.65 | 0.55 | 4.00 | 0.00 | - | 10 | 0 | 149.07% |
| CNQ230120P00020000 | 2021-11-29 1:25PM EDT | 20.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 14 | 612 | 86.33% |
| CNQ230120P00022000 | 2021-12-21 11:15AM EDT | 22.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 20 | 325 | 81.45% |
| CNQ230120P00025000 | 2022-01-05 1:02PM EDT | 25.00 | 0.82 | 0.80 | 0.95 | -0.48 | -36.92% | 25 | 161 | 79.10% |
| CNQ230120P00027000 | 2021-12-27 11:32AM EDT | 27.00 | 1.35 | 1.05 | 1.20 | 0.00 | - | 10 | 149 | 77.64% |
| CNQ230120P00030000 | 2022-01-04 1:43PM EDT | 30.00 | 1.65 | 1.55 | 1.75 | 0.00 | - | 2 | 4,625 | 76.68% |
| CNQ230120P00035000 | 2022-01-03 11:01AM EDT | 35.00 | 3.00 | 2.80 | 3.20 | 0.00 | - | 3 | 407 | 77.22% |
| CNQ230120P00040000 | 2022-01-04 10:39AM EDT | 40.00 | 5.05 | 4.90 | 5.30 | 0.00 | - | 25 | 806 | 80.29% |
| CNQ230120P00045000 | 2021-12-30 12:20PM EDT | 45.00 | 8.60 | 7.60 | 8.00 | 0.00 | - | 1 | 4,505 | 83.86% |
| CNQ230120P00050000 | 2021-11-09 2:08PM EDT | 50.00 | 11.90 | 12.50 | 12.80 | 0.00 | - | 4 | 5 | 99.05% |
| CNQ230120P00060000 | 2021-12-29 2:38PM EDT | 60.00 | 20.45 | 18.90 | 19.50 | 0.00 | - | - | 2 | 99.94% |
© 2022 Yahoo. All rights reserved.
