CNQ - Canadian Natural Resources Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ200117C000150002019-06-27 12:13PM EDT15.0012.209.6010.500.00-9097.51%
CNQ200117C000180002019-06-10 12:11AM EDT18.007.008.308.500.00-00100.54%
CNQ200117C000200002019-07-08 1:09PM EDT20.006.634.404.800.00-198949.46%
CNQ200117C000220002019-07-30 10:28AM EDT22.003.952.452.650.00-17031.59%
CNQ200117C000230002019-08-16 11:26AM EDT23.002.051.902.050.00-10030.57%
CNQ200117C000240002019-07-22 12:03AM EDT24.004.301.451.650.00--031.49%
CNQ200117C000250002019-08-15 11:23AM EDT25.001.151.051.200.00-1030.20%
CNQ200117C000260002019-08-15 10:36AM EDT26.000.790.700.850.00-30029.25%
CNQ200117C000270002019-08-05 11:25AM EDT27.000.600.500.600.00-1028.81%
CNQ200117C000280002019-08-19 12:31PM EDT28.000.370.300.45-0.08-17.78%50029.30%
CNQ200117C000290002019-08-05 10:40AM EDT29.000.260.200.300.00-3028.71%
CNQ200117C000300002019-08-19 12:28PM EDT30.000.180.100.20-0.10-35.71%43028.42%
CNQ200117C000310002019-07-22 12:50PM EDT31.000.430.050.150.00-1029.00%
CNQ200117C000320002019-07-12 2:11PM EDT32.000.700.050.150.00-60031.45%
CNQ200117C000330002019-08-13 12:30PM EDT33.000.100.000.150.00-1033.79%
CNQ200117C000340002019-08-06 3:30PM EDT34.000.050.000.100.00-6033.20%
CNQ200117C000350002019-08-09 2:13PM EDT35.000.010.000.050.00-246031.25%
CNQ200117C000360002019-06-07 11:23AM EDT36.000.200.100.200.00--142.48%
CNQ200117C000370002019-08-05 2:06PM EDT37.000.050.000.100.00-2038.87%
CNQ200117C000390002019-08-15 10:00AM EDT39.000.050.050.100.00-2042.38%
CNQ200117C000400002019-06-07 11:23AM EDT40.000.120.000.150.00-228147.36%
CNQ200117C000420002019-06-07 11:23AM EDT42.000.150.000.150.00-616850.59%
CNQ200117C000450002019-06-07 11:23AM EDT45.000.150.000.100.00-124851.56%
CNQ200117C000470002019-06-25 9:30AM EDT47.000.050.000.050.00-76648.83%
CNQ200117C000500002019-06-07 11:23AM EDT50.000.100.000.050.00-1013552.34%
CNQ200117C000550002019-06-07 11:23AM EDT55.000.030.000.050.00-46853.13%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ200117P000150002019-08-14 12:33PM EDT15.000.150.050.200.00-4048.44%
CNQ200117P000180002019-07-25 12:07PM EDT18.000.240.300.400.00-1039.31%
CNQ200117P000190002019-07-09 9:32AM EDT19.000.330.500.600.00-10015939.06%
CNQ200117P000200002019-08-16 12:41PM EDT20.000.750.700.800.00-8037.40%
CNQ200117P000210002019-08-15 11:23AM EDT21.001.210.951.100.00-1036.77%
CNQ200117P000220002019-07-30 11:17AM EDT22.001.151.301.450.00-15035.84%
CNQ200117P000230002019-07-18 12:25PM EDT23.001.201.801.950.00-1194936.23%
CNQ200117P000240002019-06-06 10:29AM EDT24.001.851.301.350.00-101117.09%
CNQ200117P000250002019-08-06 10:41AM EDT25.003.102.903.100.00-10035.89%
CNQ200117P000260002019-06-07 11:23AM EDT26.002.232.052.200.00--10.00%
CNQ200117P000270002019-08-05 10:08AM EDT27.004.754.304.500.00-10035.40%
CNQ200117P000280002019-08-14 1:10PM EDT28.005.795.105.500.00-82039.60%
CNQ200117P000290002019-07-10 10:18AM EDT29.003.305.105.500.00-140.00%
CNQ200117P000300002019-07-30 1:37PM EDT30.005.746.907.200.00-2040.48%
CNQ200117P000330002019-07-31 9:45AM EDT33.008.259.2010.500.00-6056.45%
CNQ200117P000340002019-06-17 12:08AM EDT34.008.000.000.000.00--210.00%
CNQ200117P000350002019-07-22 10:09AM EDT35.0012.0511.0012.400.00-5059.62%
CNQ200117P000370002019-06-07 11:23AM EDT37.007.8010.5010.800.00-11200.00%
CNQ200117P000390002019-07-22 12:03AM EDT39.0012.4014.3016.800.00--078.47%
CNQ200117P000400002019-06-07 11:23AM EDT40.0011.1313.3013.700.00-1680.00%
CNQ200117P000420002019-06-07 11:23AM EDT42.0014.5015.3015.600.00-18390.00%
CNQ200117P000450002019-06-10 12:11AM EDT45.0010.2018.8019.000.00-050.00%
CNQ200117P000470002019-07-09 12:52PM EDT47.0020.3020.6025.200.00-1029103.35%
CNQ200117P000500002019-08-06 2:12PM EDT50.0026.5025.5028.400.00-4074.12%
CNQ200117P000550002019-06-07 11:23AM EDT55.0027.5028.1028.700.00-100.00%