NYSE - Nasdaq Real Time Price • USD
Canadian Natural Resources Limited (CNQ)
As of 11:49 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517C00067500 | 4/18/2024 1:43 PM | 67.5 | 10.12 | 9.80 | 10.20 | 0.00 | 0.00% | 1 | 9 | 41.31% |
| CNQ240517C00070000 | 4/19/2024 4:57 PM | 70 | 7.57 | 7.30 | 7.80 | 0.00 | 0.00% | 1 | 31 | 35.60% |
| CNQ240517C00072500 | 4/19/2024 6:59 PM | 72.5 | 5.30 | 5.30 | 5.60 | 0.00 | 0.00% | 17 | 84 | 32.62% |
| CNQ240517C00075000 | 4/26/2024 3:26 PM | 75 | 3.62 | 3.50 | 3.60 | -0.13 | -3.47% | 12 | 952 | 29.40% |
| CNQ240517C00077500 | 4/26/2024 2:35 PM | 77.5 | 2.10 | 2.05 | 2.10 | 0.00 | 0.00% | 31 | 1,676 | 28.35% |
| CNQ240517C00080000 | 4/26/2024 2:38 PM | 80 | 1.05 | 1.00 | 1.05 | 0.01 | 0.96% | 16 | 2,625 | 27.25% |
| CNQ240517C00082500 | 4/26/2024 1:55 PM | 82.5 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 509 | 27.54% |
| CNQ240517C00085000 | 4/26/2024 2:21 PM | 85 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 2 | 317 | 28.86% |
| CNQ240517C00087500 | 4/22/2024 1:49 PM | 87.5 | 0.62 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 95 | 33.40% |
| CNQ240517C00090000 | 4/25/2024 4:54 PM | 90 | 0.22 | 0.05 | 0.50 | 0.00 | 0.00% | 24 | 1,142 | 48.93% |
| CNQ240517C00095000 | 4/24/2024 2:59 PM | 95 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 20 | 75.49% |
| CNQ240517C00100000 | 4/22/2024 2:22 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 47.46% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517P00060000 | 4/26/2024 1:36 PM | 60 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 54.49% |
| CNQ240517P00065000 | 4/22/2024 1:50 PM | 65 | 0.05 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 325 | 56.89% |
| CNQ240517P00067500 | 4/24/2024 4:42 PM | 67.5 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 17 | 72 | 37.50% |
| CNQ240517P00070000 | 4/25/2024 7:59 PM | 70 | 0.20 | 0.20 | 0.25 | 0.00 | 0.00% | 93 | 1,152 | 31.20% |
| CNQ240517P00072500 | 4/26/2024 2:42 PM | 72.5 | 0.48 | 0.45 | 0.55 | -0.26 | -35.14% | 1 | 505 | 29.69% |
| CNQ240517P00075000 | 4/26/2024 2:35 PM | 75 | 1.05 | 1.00 | 1.10 | -0.50 | -32.26% | 9 | 549 | 27.93% |
| CNQ240517P00077500 | 4/26/2024 2:57 PM | 77.5 | 2.15 | 1.95 | 2.10 | -0.03 | -1.38% | 172 | 848 | 27.03% |
| CNQ240517P00080000 | 4/22/2024 6:46 PM | 80 | 3.70 | 3.50 | 3.70 | 0.00 | 0.00% | 60 | 722 | 27.98% |
| CNQ240517P00082500 | 4/22/2024 6:46 PM | 82.5 | 5.60 | 5.40 | 5.60 | 0.00 | 0.00% | 1 | 23 | 27.54% |
| CNQ240517P00085000 | 4/12/2024 3:32 PM | 85 | 4.81 | 7.70 | 7.90 | 0.00 | 0.00% | 23 | 23 | 30.32% |
| CNQ240517P00100000 | 4/12/2024 7:02 PM | 100 | 20.90 | 22.50 | 23.60 | 0.00 | 0.00% | 1 | 0 | 69.97% |
Related Tickers
TOU.TO Tourmaline Oil Corp.
68.11
-0.10%
CPG Crescent Point Energy Corp.
8.98
-0.22%
CPG.TO Crescent Point Energy Corp.
12.29
-0.16%
ARX.TO ARC Resources Ltd.
25.85
+0.12%
WCP.TO Whitecap Resources Inc.
10.72
-1.38%
MEG.TO MEG Energy Corp.
32.15
-0.40%
COP ConocoPhillips
129.65
-0.35%
BTE.TO Baytex Energy Corp.
5.33
0.00%
EOG EOG Resources, Inc.
135.09
-0.20%
FANG Diamondback Energy, Inc.
206.81
-0.14%