CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ190920C000160002019-06-27 2:52PM EDT16.0010.908.909.100.00-140185.06%
CNQ190920C000170002019-07-16 2:03PM EDT17.009.906.306.700.00-73673.83%
CNQ190920C000180002019-07-16 2:04PM EDT18.008.905.105.700.00-366663.28%
CNQ190920C000190002019-07-22 12:02AM EDT19.007.904.404.900.00--4069.92%
CNQ190920C000200002019-07-16 1:23PM EDT20.007.103.503.700.00-102442.97%
CNQ190920C000210002019-07-16 2:20PM EDT21.005.902.502.800.00-7040.04%
CNQ190920C000220002019-08-21 12:57PM EDT22.001.851.751.95+0.25+15.62%34236.23%
CNQ190920C000230002019-08-20 2:09PM EDT23.000.951.051.200.00-638232.52%
CNQ190920C000240002019-08-21 2:18PM EDT24.000.600.500.650.00-235930.47%
CNQ190920C000250002019-08-21 11:43AM EDT25.000.250.200.30+0.05+25.00%1061529.10%
CNQ190920C000260002019-08-21 2:00PM EDT26.000.100.050.15+0.04+66.67%11,23130.47%
CNQ190920C000270002019-08-01 10:22AM EDT27.000.200.000.000.00-476512.50%
CNQ190920C000280002019-08-15 12:32PM EDT28.000.050.000.100.00-21,23840.63%
CNQ190920C000290002019-08-07 2:20PM EDT29.000.050.000.050.00-722440.63%
CNQ190920C000300002019-07-30 2:25PM EDT30.000.050.000.050.00-105,47245.70%
CNQ190920C000310002019-08-15 2:12PM EDT31.000.020.000.050.00-1345450.78%
CNQ190920C000320002019-07-29 12:49PM EDT32.000.030.000.000.00-313825.00%
CNQ190920C000330002019-07-16 11:46AM EDT33.000.070.000.050.00-1053.91%
CNQ190920C000340002019-06-07 11:23AM EDT34.000.340.050.100.00-13768.75%
CNQ190920C000350002019-08-19 2:39PM EDT35.000.010.000.050.00-101,85161.72%
CNQ190920C000380002019-06-07 11:23AM EDT38.000.150.000.050.00-3371.88%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ190920P000190002019-06-07 11:23AM EDT19.000.100.050.150.00-202650.78%
CNQ190920P000200002019-08-20 1:18PM EDT20.000.100.000.000.00-228812.50%
CNQ190920P000210002019-08-20 3:30PM EDT21.000.250.100.200.00-464838.87%
CNQ190920P000220002019-08-19 11:48AM EDT22.000.380.300.400.00-1334137.70%
CNQ190920P000230002019-08-20 3:18PM EDT23.000.850.600.700.00-1238035.55%
CNQ190920P000240002019-08-20 3:30PM EDT24.001.461.101.250.00-269037.11%
CNQ190920P000250002019-08-21 10:22AM EDT25.001.781.801.95-0.09-4.81%415238.87%
CNQ190920P000260002019-08-16 11:34AM EDT26.002.742.652.800.00-18442.68%
CNQ190920P000270002019-08-06 11:10AM EDT27.003.963.403.900.00-232256.54%
CNQ190920P000280002019-07-30 1:55PM EDT28.003.204.504.800.00-35948650.78%
CNQ190920P000290002019-07-15 3:55PM EDT29.002.335.506.200.00-3069.92%
CNQ190920P000300002019-06-20 9:52AM EDT30.003.204.104.300.00-202420.00%
CNQ190920P000310002019-07-22 2:16PM EDT31.005.505.408.300.00-111107.23%
CNQ190920P000320002019-07-22 2:13PM EDT32.006.378.109.200.00-1675.78%
CNQ190920P000330002019-08-06 10:48AM EDT33.009.759.1010.300.00-101085.25%
CNQ190920P000350002019-05-22 3:27PM EDT35.008.437.407.800.00-10750.00%
CNQ190920P000360002019-07-11 1:12PM EDT36.008.5010.8013.000.00-111121.58%
CNQ190920P000370002019-06-07 11:23AM EDT37.009.7010.4010.600.00-330.00%