Canada Markets closed

Canadian Natural Resources Limited (CNQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.79-1.98 (-3.75%)
At close: 04:00PM EST
50.40 -0.39 (-0.77%)
After hours: 07:45PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ220218C000310002021-12-30 3:50PM EST31.0011.2012.3012.600.00--100.00%
CNQ220218C000390002021-12-31 12:14PM EST39.004.104.005.100.00-29290.00%
CNQ220218C000400002022-01-03 9:40AM EST40.004.234.104.30+0.23+5.75%19890.00%
CNQ220218C000410002022-01-05 10:46AM EST41.003.903.403.60+1.50+62.50%83130.00%
CNQ220218C000420002022-01-04 11:17AM EST42.002.702.752.950.00-1520.00%
CNQ220218C000430002022-01-05 3:59PM EST43.002.272.152.40+0.17+8.10%14770.00%
CNQ220218C000440002022-01-05 12:47PM EST44.001.851.701.85+0.23+14.20%11320.00%
CNQ220218C000450002022-01-05 3:31PM EST45.001.271.301.45+0.07+5.83%38750.00%
CNQ220218C000470002022-01-05 3:54PM EST47.000.750.700.90+0.12+19.05%15570.00%
CNQ220218C000490002022-01-05 10:28AM EST49.000.450.350.45+0.05+12.50%57230.00%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ220218P000320002021-12-20 3:02PM EST32.000.450.000.000.00--7550.00%
CNQ220218P000330002021-12-27 3:22PM EST33.000.200.000.000.00--1025.00%
CNQ220218P000340002021-12-21 10:55AM EST34.000.600.100.000.00--168.75%
CNQ220218P000350002021-12-21 9:49AM EST35.000.780.150.250.00--381.84%
CNQ220218P000360002021-12-31 12:32PM EST36.000.350.200.300.00-506380.37%
CNQ220218P000370002022-01-05 12:40PM EST37.000.300.250.400.00-505779.79%
CNQ220218P000380002022-01-05 2:01PM EST38.000.370.350.50-0.33-47.14%146279.59%
CNQ220218P000390002022-01-05 2:46PM EST39.000.630.550.65-0.02-3.08%77681.64%
CNQ220218P000400002022-01-05 11:12AM EST40.000.650.750.85-0.20-23.53%618383.11%
CNQ220218P000410002022-01-05 9:42AM EST41.000.971.001.15-0.25-20.49%22685.60%
CNQ220218P000420002022-01-04 12:08PM EST42.001.551.401.500.00-3689.45%
CNQ220218P000430002022-01-05 9:35AM EST43.001.711.801.90-0.44-20.47%10792.43%
CNQ220218P000440002022-01-05 3:54PM EST44.002.352.302.45-0.20-7.84%12897.12%
CNQ220218P000450002022-01-03 9:49AM EST45.003.302.903.100.00-672102.69%