CNQ - Canadian Natural Resources Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ230616C00040000 | 2023-03-22 10:22AM EDT | 40.00 | 13.95 | 20.00 | 20.30 | 0.00 | - | 3 | 18 | 253.03% |
| CNQ230616C00045000 | 2023-05-22 11:32AM EDT | 45.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CNQ230616C00050000 | 2023-05-25 1:02PM EDT | 50.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNQ230616C00052500 | 2023-05-19 10:10AM EDT | 52.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CNQ230616C00055000 | 2023-05-26 3:37PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CNQ230616C00057500 | 2023-05-26 3:40PM EDT | 57.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CNQ230616C00060000 | 2023-05-26 12:00PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CNQ230616C00062500 | 2023-05-26 12:09PM EDT | 62.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CNQ230616C00065000 | 2023-05-26 2:35PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| CNQ230616C00067500 | 2023-05-23 12:11PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CNQ230616C00070000 | 2023-05-10 1:53PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNQ230616C00075000 | 2023-05-10 2:32PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| CNQ230616C00080000 | 2023-02-01 1:59PM EDT | 80.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 1 | 39 | 135.16% |
| CNQ230616C00085000 | 2023-04-14 1:22PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 76.56% |
| CNQ230616C00090000 | 2023-02-23 3:10PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 105.86% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ230616P00030000 | 2023-03-23 11:38AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 125.00% |
| CNQ230616P00035000 | 2023-05-25 9:45AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| CNQ230616P00040000 | 2023-05-25 11:28AM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CNQ230616P00045000 | 2023-05-26 10:16AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| CNQ230616P00050000 | 2023-05-26 11:45AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNQ230616P00052500 | 2023-05-26 11:28AM EDT | 52.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CNQ230616P00055000 | 2023-05-26 1:34PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CNQ230616P00057500 | 2023-05-26 12:09PM EDT | 57.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNQ230616P00060000 | 2023-05-25 11:27AM EDT | 60.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNQ230616P00062500 | 2023-05-26 12:09PM EDT | 62.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNQ230616P00065000 | 2023-05-23 12:01PM EDT | 65.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNQ230616P00067500 | 2023-04-14 11:58AM EDT | 67.50 | 7.10 | 12.10 | 12.80 | 0.00 | - | 1 | 61 | 75.49% |
| CNQ230616P00070000 | 2023-03-02 3:08PM EDT | 70.00 | 12.00 | 14.20 | 15.10 | 0.00 | - | - | 23 | 71.97% |
| CNQ230616P00075000 | 2023-04-13 10:27AM EDT | 75.00 | 14.30 | 19.40 | 20.40 | 0.00 | - | 8 | 13 | 99.71% |
| CNQ230616P00080000 | 2023-04-13 3:16PM EDT | 80.00 | 18.50 | 24.30 | 25.40 | 0.00 | - | 3 | 3 | 112.31% |
| CNQ230616P00085000 | 2022-10-31 10:17AM EDT | 85.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| CNQ230616P00090000 | 2023-05-09 2:42PM EDT | 90.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.