CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ191220C000160002019-06-16 11:08PM EST16.0010.6010.2010.800.00--70.00%
CNQ191220C000200002019-12-09 3:44PM EST20.009.5010.3010.700.00-360126.56%
CNQ191220C000210002019-12-11 10:45AM EST21.008.709.309.700.00-30113.28%
CNQ191220C000220002019-10-09 10:56AM EST22.003.005.406.600.00--10.00%
CNQ191220C000230002019-09-16 8:32AM EST23.005.102.752.900.00-5110.00%
CNQ191220C000240002019-12-09 3:44PM EST24.005.706.406.600.00-47077.34%
CNQ191220C000250002019-12-09 3:43PM EST25.004.705.405.600.00-6,700065.63%
CNQ191220C000260002019-12-11 10:44AM EST26.003.704.404.600.00-8054.69%
CNQ191220C000270002019-12-11 12:53PM EST27.002.653.403.600.00-7060.35%
CNQ191220C000280002019-12-09 3:43PM EST28.001.402.452.65-0.30-17.65%2051.47%
CNQ191220C000290002019-12-12 11:32AM EST29.001.351.551.65+0.45+50.00%446036.33%
CNQ191220C000300002019-12-12 3:15PM EST30.000.800.750.85+0.50+166.67%251030.86%
CNQ191220C000310002019-12-12 2:47PM EST31.000.250.200.30+0.12+92.31%319027.15%
CNQ191220C000320002019-11-07 11:03AM EST32.000.090.000.000.00-1002036.25%
CNQ191220C000330002019-12-06 12:10PM EST33.000.040.000.050.00-3033.99%
CNQ191220C000350002019-09-20 11:13AM EST35.000.130.000.100.00-57052.34%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ191220P000180002019-08-28 9:30AM EST18.000.400.050.000.00-10150.00%
CNQ191220P000190002019-06-19 12:56PM EST19.000.300.200.350.00-100150211.33%
CNQ191220P000200002019-09-10 8:40AM EST20.000.320.150.000.00-50163146.88%
CNQ191220P000210002019-12-02 10:29AM EST21.000.030.000.050.00-500110.94%
CNQ191220P000220002019-11-15 11:17AM EST22.000.050.000.050.00-5098.44%
CNQ191220P000230002019-12-11 1:27PM EST23.000.010.000.050.00-1085.94%
CNQ191220P000240002019-12-03 2:05PM EST24.000.080.000.050.00-3075.00%
CNQ191220P000250002019-12-12 1:15PM EST25.000.010.000.05-0.04-80.00%1064.06%
CNQ191220P000260002019-12-12 10:39AM EST26.000.020.000.05-0.03-60.00%60053.13%
CNQ191220P000270002019-12-12 3:01PM EST27.000.010.000.05-0.04-80.00%25048.05%
CNQ191220P000280002019-12-12 11:12AM EST28.000.050.000.100.00-100042.97%
CNQ191220P000290002019-12-12 3:01PM EST29.000.110.050.15-0.19-63.33%116033.79%
CNQ191220P000300002019-12-12 3:06PM EST30.000.300.250.35-0.35-53.85%220029.20%
CNQ191220P000310002019-11-08 9:38AM EST31.003.700.700.800.00-10025.49%
CNQ191220P000320002019-09-16 11:43AM EST32.004.506.607.500.00-11323.14%
CNQ191220P000330002019-12-12 12:56PM EST33.002.582.402.60-7.27-73.81%13236.72%
CNQ191220P000360002019-07-02 8:30AM EST36.009.4011.8013.400.00--0471.88%
CNQ191220P000390002019-07-31 8:39AM EST39.0014.2013.4016.200.00--10470.51%
CNQ191220P000400002019-07-21 11:03PM EST40.0014.400.000.000.00--160.00%