Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621C00045000 | 2024-03-13 3:59PM EDT | 45.00 | 28.90 | 32.00 | 36.80 | 0.00 | - | 10 | 0 | 170.21% |
| CNQ240621C00050000 | 2024-03-19 9:35AM EDT | 50.00 | 24.30 | 25.00 | 29.60 | 0.00 | - | 3 | 42 | 79.88% |
| CNQ240621C00052500 | 2024-02-21 10:56AM EDT | 52.50 | 12.55 | 20.00 | 23.80 | 0.00 | - | 10 | 30 | 0.00% |
| CNQ240621C00055000 | 2024-03-14 10:19AM EDT | 55.00 | 19.18 | 22.10 | 27.00 | 0.00 | - | 1 | 100 | 123.88% |
| CNQ240621C00057500 | 2024-03-05 3:56PM EDT | 57.50 | 14.51 | 20.90 | 25.50 | 0.00 | - | 1 | 203 | 132.20% |
| CNQ240621C00060000 | 2024-04-12 1:15PM EDT | 60.00 | 20.37 | 14.80 | 19.40 | 0.00 | - | 4 | 187 | 98.97% |
| CNQ240621C00062500 | 2024-05-15 3:28PM EDT | 62.50 | 13.85 | 12.60 | 17.30 | 0.00 | - | 3 | 466 | 94.68% |
| CNQ240621C00065000 | 2024-05-14 2:22PM EDT | 65.00 | 11.20 | 10.80 | 14.80 | 0.00 | - | 10 | 697 | 50.29% |
| CNQ240621C00067500 | 2024-05-15 11:05AM EDT | 67.50 | 8.80 | 9.10 | 10.60 | 0.00 | - | 1 | 839 | 47.66% |
| CNQ240621C00070000 | 2024-05-17 3:47PM EDT | 70.00 | 7.50 | 7.30 | 9.70 | +0.55 | +7.91% | 1 | 1,340 | 61.01% |
| CNQ240621C00072500 | 2024-05-16 11:12AM EDT | 72.50 | 4.35 | 5.10 | 5.70 | 0.00 | - | 2 | 1,533 | 31.32% |
| CNQ240621C00075000 | 2024-05-17 1:47PM EDT | 75.00 | 3.14 | 2.70 | 3.70 | +0.63 | +25.10% | 2 | 1,453 | 27.34% |
| CNQ240621C00077500 | 2024-05-17 2:42PM EDT | 77.50 | 1.75 | 1.70 | 1.85 | +0.55 | +45.83% | 94 | 824 | 21.88% |
| CNQ240621C00080000 | 2024-05-17 2:52PM EDT | 80.00 | 0.95 | 0.75 | 0.90 | +0.40 | +72.73% | 69 | 2,452 | 21.31% |
| CNQ240621C00082500 | 2024-05-17 3:47PM EDT | 82.50 | 0.37 | 0.30 | 0.45 | +0.12 | +48.00% | 9 | 177 | 22.27% |
| CNQ240621C00085000 | 2024-05-17 11:36AM EDT | 85.00 | 0.11 | 0.10 | 0.20 | +0.01 | +10.00% | 1 | 926 | 22.71% |
| CNQ240621C00087500 | 2024-04-19 10:34AM EDT | 87.50 | 0.75 | 0.05 | 0.50 | 0.00 | - | 10 | 53 | 34.91% |
| CNQ240621C00090000 | 2024-05-17 10:07AM EDT | 90.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 19 | 105 | 30.37% |
| CNQ240621C00095000 | 2024-05-17 3:49PM EDT | 95.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 555 | 38.48% |
| CNQ240621C00100000 | 2024-04-10 12:57PM EDT | 100.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 71.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240621P00040000 | 2023-12-06 1:45PM EDT | 40.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 146.68% |
| CNQ240621P00045000 | 2024-03-20 1:36PM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 1,036 | 105.86% |
| CNQ240621P00050000 | 2024-03-25 1:49PM EDT | 50.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 10 | 394 | 74.22% |
| CNQ240621P00052500 | 2024-05-06 11:18AM EDT | 52.50 | 0.05 | 0.00 | 2.35 | 0.00 | - | 1 | 171 | 105.96% |
| CNQ240621P00055000 | 2024-04-17 12:04PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 1,172 | 50.39% |
| CNQ240621P00057500 | 2024-05-09 9:46AM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 392 | 55.96% |
| CNQ240621P00060000 | 2024-05-17 3:52PM EDT | 60.00 | 0.06 | 0.00 | 0.20 | -0.08 | -57.14% | 1 | 821 | 49.12% |
| CNQ240621P00062500 | 2024-05-09 10:27AM EDT | 62.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 15 | 549 | 49.66% |
| CNQ240621P00065000 | 2024-05-13 1:47PM EDT | 65.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 1 | 1,829 | 44.97% |
| CNQ240621P00067500 | 2024-05-16 11:59AM EDT | 67.50 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 5 | 1,601 | 29.40% |
| CNQ240621P00070000 | 2024-05-17 3:54PM EDT | 70.00 | 0.29 | 0.20 | 0.30 | -0.13 | -30.95% | 11 | 1,458 | 25.59% |
| CNQ240621P00072500 | 2024-05-17 2:44PM EDT | 72.50 | 0.59 | 0.50 | 0.60 | -0.27 | -31.40% | 74 | 287 | 23.71% |
| CNQ240621P00075000 | 2024-05-17 3:54PM EDT | 75.00 | 1.17 | 1.15 | 1.25 | -0.63 | -35.00% | 181 | 1,139 | 22.97% |
| CNQ240621P00077500 | 2024-05-17 12:57PM EDT | 77.50 | 2.59 | 2.25 | 2.40 | -0.81 | -23.82% | 4 | 240 | 23.16% |
| CNQ240621P00080000 | 2024-05-17 9:45AM EDT | 80.00 | 4.80 | 2.70 | 4.10 | +1.00 | +26.32% | 18 | 1,202 | 24.59% |
| CNQ240621P00082500 | 2024-05-17 1:30PM EDT | 82.50 | 6.40 | 4.40 | 6.20 | +0.10 | +1.59% | 2 | 37 | 27.25% |
| CNQ240621P00085000 | 2024-04-29 3:13PM EDT | 85.00 | 7.89 | 7.60 | 9.40 | 0.00 | - | 2 | 15 | 43.95% |
| CNQ240621P00090000 | 2024-05-09 10:28AM EDT | 90.00 | 12.40 | 11.50 | 15.50 | 0.00 | - | 30 | 30 | 71.88% |
| CNQ240621P00095000 | 2024-04-12 10:42AM EDT | 95.00 | 16.00 | 16.00 | 20.30 | 0.00 | - | 1 | 0 | 81.54% |
© 2024 Yahoo. All rights reserved.