CNQ - Canadian Natural Resources Limited

NYSE - Nasdaq Real Time 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 EDT16.0010.908.909.100.00-140186.62%
CNQ190920C000170002019-07-16 2:03PM EDT17.009.906.306.700.00-7070.70%
CNQ190920C000180002019-07-16 2:04PM EDT18.008.905.105.700.00-36060.55%
CNQ190920C000190002019-07-22 12:02AM EDT19.007.903.805.600.00--050.59%
CNQ190920C000200002019-07-16 1:23PM EDT20.007.103.503.700.00-10040.82%
CNQ190920C000210002019-07-16 2:20PM EDT21.005.902.502.800.00-7039.06%
CNQ190920C000220002019-08-22 9:53AM EDT22.001.941.801.95+0.09+4.86%204235.74%
CNQ190920C000230002019-08-20 2:09PM EDT23.000.951.051.200.00-638232.32%
CNQ190920C000240002019-08-21 2:18PM EDT24.000.600.500.650.00-235930.52%
CNQ190920C000250002019-08-21 11:43AM EDT25.000.250.200.300.00-1062029.30%
CNQ190920C000260002019-08-22 9:58AM EDT26.000.100.000.150.00-301,23130.66%
CNQ190920C000270002019-08-01 10:22AM EDT27.000.200.000.100.00-476534.38%
CNQ190920C000280002019-08-16 10:55AM EDT28.000.050.000.050.00-21,23835.35%
CNQ190920C000290002019-08-07 2:20PM EDT29.000.050.000.050.00-722441.02%
CNQ190920C000300002019-08-02 10:02AM EDT30.000.050.000.050.00-105,47246.48%
CNQ190920C000310002019-08-15 2:12PM EDT31.000.020.000.050.00-1345451.17%
CNQ190920C000320002019-07-29 12:49PM EDT32.000.030.000.050.00-313850.39%
CNQ190920C000330002019-07-16 11:46AM EDT33.000.070.000.050.00-1054.69%
CNQ190920C000340002019-06-07 11:23AM EDT34.000.340.050.100.00-13769.53%
CNQ190920C000350002019-08-22 12:24PM EDT35.000.020.000.05+0.01+100.00%21,85162.50%
CNQ190920C000380002019-06-07 11:23AM EDT38.000.150.000.050.00-3373.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ190920P000190002019-06-07 11:23AM EDT19.000.100.050.150.00-202651.76%
CNQ190920P000200002019-08-20 1:18PM EDT20.000.100.050.100.00-228841.99%
CNQ190920P000210002019-08-20 3:30PM EDT21.000.250.000.200.00-464839.75%
CNQ190920P000220002019-08-19 11:48AM EDT22.000.380.250.350.00-1234136.23%
CNQ190920P000230002019-08-22 1:55PM EDT23.000.600.550.65-0.25-29.41%638034.67%
CNQ190920P000240002019-08-20 3:30PM EDT24.001.461.051.200.00-269036.52%
CNQ190920P000250002019-08-21 10:22AM EDT25.001.781.751.900.00-415238.28%
CNQ190920P000260002019-08-16 11:34AM EDT26.002.742.602.750.00-18442.09%
CNQ190920P000270002019-08-06 11:10AM EDT27.003.963.503.700.00-232248.44%
CNQ190920P000280002019-07-30 1:55PM EDT28.003.204.504.900.00-35948656.35%
CNQ190920P000290002019-07-15 3:55PM EDT29.002.335.506.200.00-3072.46%
CNQ190920P000300002019-06-20 9:52AM EDT30.003.204.104.300.00-202420.00%
CNQ190920P000310002019-07-22 2:16PM EDT31.005.507.408.200.00-11183.50%
CNQ190920P000320002019-07-22 2:13PM EDT32.006.378.2010.300.00-16114.75%
CNQ190920P000330002019-08-06 10:48AM EDT33.009.759.4010.100.00-101092.38%
CNQ190920P000350002019-05-22 3:27PM EDT35.008.437.407.800.00-10750.00%
CNQ190920P000360002019-07-11 1:12PM EDT36.008.5010.8013.000.00-111125.20%
CNQ190920P000370002019-06-07 11:23AM EDT37.009.7010.4010.600.00-330.00%