Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240419C00050000 | 2024-02-20 1:30PM EDT | 50.00 | 13.40 | 22.70 | 26.20 | 0.00 | - | 2 | 0 | 0.00% |
| CNQ240419C00055000 | 2024-03-13 3:46PM EDT | 55.00 | 19.50 | 23.30 | 26.30 | 0.00 | - | 50 | 0 | 765.04% |
| CNQ240419C00057500 | 2024-03-13 3:59PM EDT | 57.50 | 16.40 | 19.20 | 23.80 | 0.00 | - | 2 | 0 | 612.30% |
| CNQ240419C00060000 | 2024-03-13 3:46PM EDT | 60.00 | 13.30 | 17.60 | 21.20 | 0.00 | - | 75 | 0 | 590.82% |
| CNQ240419C00062500 | 2024-03-18 10:06AM EDT | 62.50 | 10.79 | 14.20 | 15.80 | 0.00 | - | 3 | 134 | 319.14% |
| CNQ240419C00065000 | 2024-03-18 11:41AM EDT | 65.00 | 8.40 | 11.40 | 12.50 | 0.00 | - | 10 | 5 | 157.81% |
| CNQ240419C00067500 | 2024-04-18 9:43AM EDT | 67.50 | 9.65 | 9.10 | 9.60 | 0.00 | - | 1 | 74 | 168.36% |
| CNQ240419C00070000 | 2024-04-19 12:08PM EDT | 70.00 | 6.90 | 6.80 | 7.20 | +0.40 | +6.15% | 2 | 272 | 110.94% |
| CNQ240419C00072500 | 2024-04-19 10:09AM EDT | 72.50 | 4.90 | 4.30 | 4.60 | +0.83 | +20.39% | 12 | 458 | 65.63% |
| CNQ240419C00075000 | 2024-04-19 12:30PM EDT | 75.00 | 1.53 | 1.90 | 2.10 | -0.02 | -1.29% | 760 | 1,035 | 51.56% |
| CNQ240419C00077500 | 2024-04-19 12:11PM EDT | 77.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 25 | 582 | 23.24% |
| CNQ240419C00080000 | 2024-04-19 12:30PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 1,039 | 48.05% |
| CNQ240419C00082500 | 2024-04-17 12:52PM EDT | 82.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 289 | 901 | 100.20% |
| CNQ240419C00085000 | 2024-04-17 12:16PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 74 | 90.63% |
| CNQ240419C00087500 | 2024-04-17 9:55AM EDT | 87.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 141 | 940 | 171.88% |
| CNQ240419C00090000 | 2024-04-17 9:55AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 476 | 134.38% |
| CNQ240419C00095000 | 2024-04-10 3:11PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 217 | 171.88% |
| CNQ240419C00100000 | 2024-03-13 2:52PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 16 | 368.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240419P00040000 | 2024-01-22 11:35AM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 731.25% |
| CNQ240419P00050000 | 2024-03-07 12:43PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 81 | 365.63% |
| CNQ240419P00052500 | 2024-03-14 3:45PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 300.00% |
| CNQ240419P00055000 | 2024-04-12 10:03AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 153 | 267.19% |
| CNQ240419P00057500 | 2024-03-25 11:14AM EDT | 57.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 772 | 234.38% |
| CNQ240419P00060000 | 2024-04-03 9:47AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 543 | 204.69% |
| CNQ240419P00062500 | 2024-04-09 10:39AM EDT | 62.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 87 | 333 | 257.42% |
| CNQ240419P00065000 | 2024-04-18 3:50PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,195 | 145.31% |
| CNQ240419P00067500 | 2024-04-16 10:44AM EDT | 67.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 203 | 3,032 | 178.71% |
| CNQ240419P00070000 | 2024-04-19 10:00AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 1,269 | 87.50% |
| CNQ240419P00072500 | 2024-04-19 10:21AM EDT | 72.50 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 1 | 954 | 77.73% |
| CNQ240419P00075000 | 2024-04-18 10:55AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 275 | 34.38% |
| CNQ240419P00077500 | 2024-04-19 12:34PM EDT | 77.50 | 0.90 | 0.60 | 0.70 | -0.20 | -18.18% | 15 | 1,037 | 19.73% |
| CNQ240419P00080000 | 2024-04-18 3:52PM EDT | 80.00 | 3.17 | 2.95 | 3.20 | 0.00 | - | 11 | 227 | 57.42% |
| CNQ240419P00082500 | 2024-04-17 11:09AM EDT | 82.50 | 4.30 | 5.50 | 5.70 | 0.00 | - | 3 | 116 | 53.13% |
| CNQ240419P00085000 | 2024-04-10 3:53PM EDT | 85.00 | 2.92 | 7.90 | 8.60 | 0.00 | - | - | 0 | 126.95% |
© 2024 Yahoo. All rights reserved.