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 EST20.009.5010.1010.900.00-360200.78%
CNQ191220C000210002019-12-11 10:45AM EST21.008.709.109.900.00-30181.25%
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 EST24.005.705.806.600.00-470144.14%
CNQ191220C000250002019-12-09 3:43PM EST25.004.704.905.500.00-6,7000108.20%
CNQ191220C000260002019-12-11 10:44AM EST26.004.304.304.50+0.60+16.22%1068.75%
CNQ191220C000270002019-12-11 12:53PM EST27.002.653.303.600.00-7065.63%
CNQ191220C000280002019-12-09 3:43PM EST28.001.402.302.600.00-2067.77%
CNQ191220C000290002019-12-13 2:40PM EST29.001.551.401.50+0.20+14.81%57038.48%
CNQ191220C000300002019-12-13 2:10PM EST30.000.700.600.70-0.10-12.50%109032.42%
CNQ191220C000310002019-12-13 11:41AM EST31.000.170.150.25-0.08-32.00%20032.32%
CNQ191220C000320002019-11-07 11:03AM EST32.000.090.000.000.00-10020312.50%
CNQ191220C000330002019-12-13 9:30AM EST33.000.050.000.10+0.01+25.00%20051.17%
CNQ191220C000350002019-09-20 11:13AM EST35.000.130.000.100.00-57065.23%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ191220P000180002019-08-28 9:30AM EST18.000.400.050.000.00-10184.38%
CNQ191220P000190002019-06-19 12:56PM EST19.000.300.200.350.00-100150257.42%
CNQ191220P000200002019-09-10 8:40AM EST20.000.320.150.000.00-50163178.13%
CNQ191220P000210002019-12-02 10:29AM EST21.000.030.000.050.00-500134.38%
CNQ191220P000220002019-11-15 11:17AM EST22.000.050.000.050.00-50118.75%
CNQ191220P000230002019-12-11 1:27PM EST23.000.010.000.150.00-10126.17%
CNQ191220P000240002019-12-03 2:05PM EST24.000.080.000.050.00-3090.63%
CNQ191220P000250002019-12-12 1:15PM EST25.000.010.000.050.00-1076.56%
CNQ191220P000260002019-12-13 1:48PM EST26.000.040.000.10+0.02+100.00%10071.88%
CNQ191220P000270002019-12-13 1:48PM EST27.000.070.000.05+0.06+600.00%10050.00%
CNQ191220P000280002019-12-12 11:12AM EST28.000.050.000.100.00-100051.17%
CNQ191220P000290002019-12-12 3:01PM EST29.000.110.050.150.00-116039.45%
CNQ191220P000300002019-12-12 3:06PM EST30.000.160.250.30-0.14-46.67%5029.69%
CNQ191220P000310002019-11-08 9:38AM EST31.000.750.750.85-2.95-79.73%8029.40%
CNQ191220P000320002019-09-16 11:43AM EST32.004.506.607.500.00-11392.68%
CNQ191220P000330002019-12-12 12:56PM EST33.002.582.452.850.00-13264.06%
CNQ191220P000360002019-07-02 8:30AM EST36.009.4011.8013.400.00--0574.80%
CNQ191220P000390002019-07-31 8:39AM EST39.0014.2013.4016.200.00--10572.75%
CNQ191220P000400002019-07-21 11:03PM EST40.0014.400.000.000.00--160.00%