CNQ - Canadian Natural Resources Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ191220C00016000 | 2019-06-16 11:08PM EST | 16.00 | 10.60 | 10.20 | 10.80 | 0.00 | - | - | 7 | 0.00% |
| CNQ191220C00020000 | 2019-12-09 3:44PM EST | 20.00 | 9.50 | 10.10 | 10.90 | 0.00 | - | 36 | 0 | 200.78% |
| CNQ191220C00021000 | 2019-12-11 10:45AM EST | 21.00 | 8.70 | 9.10 | 9.90 | 0.00 | - | 3 | 0 | 181.25% |
| CNQ191220C00022000 | 2019-10-09 10:56AM EST | 22.00 | 3.00 | 5.40 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| CNQ191220C00023000 | 2019-09-16 8:32AM EST | 23.00 | 5.10 | 2.75 | 2.90 | 0.00 | - | 5 | 11 | 0.00% |
| CNQ191220C00024000 | 2019-12-09 3:44PM EST | 24.00 | 5.70 | 5.80 | 6.60 | 0.00 | - | 47 | 0 | 144.14% |
| CNQ191220C00025000 | 2019-12-09 3:43PM EST | 25.00 | 4.70 | 4.90 | 5.50 | 0.00 | - | 6,700 | 0 | 108.20% |
| CNQ191220C00026000 | 2019-12-11 10:44AM EST | 26.00 | 4.30 | 4.30 | 4.50 | +0.60 | +16.22% | 1 | 0 | 68.75% |
| CNQ191220C00027000 | 2019-12-11 12:53PM EST | 27.00 | 2.65 | 3.30 | 3.60 | 0.00 | - | 7 | 0 | 65.63% |
| CNQ191220C00028000 | 2019-12-09 3:43PM EST | 28.00 | 1.40 | 2.30 | 2.60 | 0.00 | - | 2 | 0 | 67.77% |
| CNQ191220C00029000 | 2019-12-13 2:40PM EST | 29.00 | 1.55 | 1.40 | 1.50 | +0.20 | +14.81% | 57 | 0 | 38.48% |
| CNQ191220C00030000 | 2019-12-13 2:10PM EST | 30.00 | 0.70 | 0.60 | 0.70 | -0.10 | -12.50% | 109 | 0 | 32.42% |
| CNQ191220C00031000 | 2019-12-13 11:41AM EST | 31.00 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 20 | 0 | 32.32% |
| CNQ191220C00032000 | 2019-11-07 11:03AM EST | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 203 | 12.50% |
| CNQ191220C00033000 | 2019-12-13 9:30AM EST | 33.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 20 | 0 | 51.17% |
| CNQ191220C00035000 | 2019-09-20 11:13AM EST | 35.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 70 | 65.23% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ191220P00018000 | 2019-08-28 9:30AM EST | 18.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 184.38% |
| CNQ191220P00019000 | 2019-06-19 12:56PM EST | 19.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 100 | 150 | 257.42% |
| CNQ191220P00020000 | 2019-09-10 8:40AM EST | 20.00 | 0.32 | 0.15 | 0.00 | 0.00 | - | 50 | 163 | 178.13% |
| CNQ191220P00021000 | 2019-12-02 10:29AM EST | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 0 | 134.38% |
| CNQ191220P00022000 | 2019-11-15 11:17AM EST | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 118.75% |
| CNQ191220P00023000 | 2019-12-11 1:27PM EST | 23.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 126.17% |
| CNQ191220P00024000 | 2019-12-03 2:05PM EST | 24.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 90.63% |
| CNQ191220P00025000 | 2019-12-12 1:15PM EST | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 76.56% |
| CNQ191220P00026000 | 2019-12-13 1:48PM EST | 26.00 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 10 | 0 | 71.88% |
| CNQ191220P00027000 | 2019-12-13 1:48PM EST | 27.00 | 0.07 | 0.00 | 0.05 | +0.06 | +600.00% | 10 | 0 | 50.00% |
| CNQ191220P00028000 | 2019-12-12 11:12AM EST | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 51.17% |
| CNQ191220P00029000 | 2019-12-12 3:01PM EST | 29.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 116 | 0 | 39.45% |
| CNQ191220P00030000 | 2019-12-12 3:06PM EST | 30.00 | 0.16 | 0.25 | 0.30 | -0.14 | -46.67% | 5 | 0 | 29.69% |
| CNQ191220P00031000 | 2019-11-08 9:38AM EST | 31.00 | 0.75 | 0.75 | 0.85 | -2.95 | -79.73% | 8 | 0 | 29.40% |
| CNQ191220P00032000 | 2019-09-16 11:43AM EST | 32.00 | 4.50 | 6.60 | 7.50 | 0.00 | - | 1 | 1 | 392.68% |
| CNQ191220P00033000 | 2019-12-12 12:56PM EST | 33.00 | 2.58 | 2.45 | 2.85 | 0.00 | - | 1 | 32 | 64.06% |
| CNQ191220P00036000 | 2019-07-02 8:30AM EST | 36.00 | 9.40 | 11.80 | 13.40 | 0.00 | - | - | 0 | 574.80% |
| CNQ191220P00039000 | 2019-07-31 8:39AM EST | 39.00 | 14.20 | 13.40 | 16.20 | 0.00 | - | - | 10 | 572.75% |
| CNQ191220P00040000 | 2019-07-21 11:03PM EST | 40.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |