Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517C00067500 | 2024-04-18 9:43AM EDT | 67.50 | 10.12 | 8.40 | 9.20 | 0.00 | - | 1 | 9 | 43.07% |
| CNQ240517C00070000 | 2024-04-19 12:57PM EDT | 70.00 | 7.57 | 6.60 | 6.90 | 0.00 | - | 1 | 31 | 37.89% |
| CNQ240517C00072500 | 2024-04-19 2:59PM EDT | 72.50 | 5.30 | 4.60 | 4.70 | 0.00 | - | 17 | 84 | 32.52% |
| CNQ240517C00075000 | 2024-04-24 3:50PM EDT | 75.00 | 3.30 | 2.75 | 2.85 | 0.00 | - | 7 | 952 | 29.13% |
| CNQ240517C00077500 | 2024-04-24 3:36PM EDT | 77.50 | 1.90 | 1.50 | 1.60 | 0.00 | - | 89 | 1,683 | 28.49% |
| CNQ240517C00080000 | 2024-04-24 2:41PM EDT | 80.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 48 | 2,588 | 28.96% |
| CNQ240517C00082500 | 2024-04-24 3:11PM EDT | 82.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 5 | 456 | 30.08% |
| CNQ240517C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 318 | 31.74% |
| CNQ240517C00087500 | 2024-04-22 9:49AM EDT | 87.50 | 0.62 | 0.05 | 0.75 | 0.00 | - | 1 | 95 | 51.12% |
| CNQ240517C00090000 | 2024-04-23 10:42AM EDT | 90.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 5 | 1,146 | 56.69% |
| CNQ240517C00095000 | 2024-04-24 10:59AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 58.89% |
| CNQ240517C00100000 | 2024-04-22 10:22AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 48.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517P00060000 | 2024-04-16 3:27PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 45.31% |
| CNQ240517P00065000 | 2024-04-22 9:50AM EDT | 65.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 325 | 58.89% |
| CNQ240517P00067500 | 2024-04-24 12:42PM EDT | 67.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 17 | 72 | 33.40% |
| CNQ240517P00070000 | 2024-04-25 9:52AM EDT | 70.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 57 | 1,152 | 31.06% |
| CNQ240517P00072500 | 2024-04-24 2:57PM EDT | 72.50 | 0.60 | 0.70 | 0.80 | 0.00 | - | 6 | 502 | 29.05% |
| CNQ240517P00075000 | 2024-04-23 9:57AM EDT | 75.00 | 1.55 | 1.55 | 1.65 | 0.00 | - | 22 | 549 | 28.98% |
| CNQ240517P00077500 | 2024-04-24 3:54PM EDT | 77.50 | 2.40 | 2.80 | 2.90 | 0.00 | - | 24 | 848 | 28.37% |
| CNQ240517P00080000 | 2024-04-22 2:46PM EDT | 80.00 | 3.70 | 4.50 | 5.40 | 0.00 | - | 60 | 722 | 40.09% |
| CNQ240517P00082500 | 2024-04-22 2:46PM EDT | 82.50 | 5.60 | 6.00 | 8.30 | 0.00 | - | 1 | 23 | 56.10% |
| CNQ240517P00085000 | 2024-04-12 11:32AM EDT | 85.00 | 4.81 | 8.60 | 9.10 | 0.00 | - | 23 | 23 | 33.01% |
| CNQ240517P00100000 | 2024-04-12 3:02PM EDT | 100.00 | 20.90 | 22.00 | 24.90 | 0.00 | - | 1 | 0 | 89.94% |
© 2024 Yahoo. All rights reserved.