NYSE - Delayed Quote • USD
Canadian Natural Resources Limited (CNQ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:45 PM EDT
| 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 | 8.90 | 11.20 | 0.00 | 0.00% | 1 | 9 | 56.69% |
| CNQ240517C00070000 | 4/19/2024 4:57 PM | 70 | 7.57 | 8.00 | 10.10 | 0.00 | 0.00% | 1 | 31 | 53.91% |
| CNQ240517C00072500 | 4/19/2024 6:59 PM | 72.5 | 5.30 | 5.90 | 8.00 | 0.00 | 0.00% | 17 | 84 | 66.41% |
| CNQ240517C00075000 | 4/26/2024 7:29 PM | 75 | 4.01 | 3.90 | 4.10 | 0.26 | 6.93% | 31 | 952 | 31.69% |
| CNQ240517C00077500 | 4/26/2024 7:42 PM | 77.5 | 2.49 | 2.30 | 2.45 | 0.39 | 18.57% | 88 | 1,676 | 29.66% |
| CNQ240517C00080000 | 4/26/2024 7:42 PM | 80 | 1.29 | 1.20 | 1.35 | 0.25 | 24.04% | 65 | 2,625 | 29.37% |
| CNQ240517C00082500 | 4/26/2024 6:55 PM | 82.5 | 0.60 | 0.55 | 0.65 | 0.10 | 20.00% | 10 | 509 | 28.88% |
| CNQ240517C00085000 | 4/26/2024 2:21 PM | 85 | 0.20 | 0.20 | 0.30 | -0.07 | -25.93% | 2 | 317 | 29.20% |
| CNQ240517C00087500 | 4/26/2024 6:39 PM | 87.5 | 0.14 | 0.10 | 0.15 | -0.48 | -77.42% | 2 | 95 | 30.57% |
| CNQ240517C00090000 | 4/25/2024 4:54 PM | 90 | 0.22 | 0.05 | 0.30 | 0.00 | 0.00% | 24 | 1,142 | 42.24% |
| CNQ240517C00095000 | 4/24/2024 2:59 PM | 95 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 20 | 75.24% |
| CNQ240517C00100000 | 4/22/2024 2:22 PM | 100 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 1 | 72.51% |
| 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 | 0.20 | 0.00 | 0.00% | 1 | 3 | 57.03% |
| CNQ240517P00065000 | 4/22/2024 1:50 PM | 65 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 325 | 50.49% |
| CNQ240517P00067500 | 4/24/2024 4:42 PM | 67.5 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 17 | 72 | 39.89% |
| CNQ240517P00070000 | 4/26/2024 6:26 PM | 70 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 15 | 1,152 | 31.79% |
| CNQ240517P00072500 | 4/26/2024 6:26 PM | 72.5 | 0.36 | 0.30 | 0.40 | -0.38 | -51.35% | 11 | 505 | 29.00% |
| CNQ240517P00075000 | 4/26/2024 2:35 PM | 75 | 1.05 | 0.80 | 0.90 | -0.50 | -32.26% | 9 | 549 | 28.05% |
| CNQ240517P00077500 | 4/26/2024 4:25 PM | 77.5 | 1.85 | 1.65 | 1.80 | -0.33 | -15.14% | 178 | 848 | 27.25% |
| CNQ240517P00080000 | 4/22/2024 6:46 PM | 80 | 3.70 | 3.00 | 3.20 | 0.00 | 0.00% | 60 | 722 | 26.81% |
| CNQ240517P00082500 | 4/22/2024 6:46 PM | 82.5 | 5.60 | 4.80 | 5.10 | 0.00 | 0.00% | 1 | 23 | 27.39% |
| CNQ240517P00085000 | 4/12/2024 3:32 PM | 85 | 4.81 | 5.00 | 9.10 | 0.00 | 0.00% | 23 | 23 | 61.47% |
| CNQ240517P00100000 | 4/12/2024 7:02 PM | 100 | 20.90 | 19.70 | 24.40 | 0.00 | 0.00% | 1 | 0 | 114.06% |
Related Tickers
TOU.TO Tourmaline Oil Corp.
67.76
-0.62%
CPG Crescent Point Energy Corp.
9.07
+0.78%
CPG.TO Crescent Point Energy Corp.
12.38
+0.57%
ARX.TO ARC Resources Ltd.
25.73
-0.35%
WCP.TO Whitecap Resources Inc.
10.77
-0.92%
MEG.TO MEG Energy Corp.
32.22
-0.19%
COP ConocoPhillips
130.24
+0.10%
BTE.TO Baytex Energy Corp.
5.36
+0.56%
EOG EOG Resources, Inc.
135.70
+0.25%
FANG Diamondback Energy, Inc.
207.76
+0.32%