CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ200117C000150002019-06-27 11:13AM EST15.0012.209.6010.500.00-900.00%
CNQ200117C000180002019-06-09 11:11PM EST18.007.008.308.500.00-000.00%
CNQ200117C000200002019-12-09 3:44PM EST20.009.500.000.000.00-17000.00%
CNQ200117C000220002019-12-09 3:43PM EST22.007.800.000.000.00-30000.00%
CNQ200117C000230002019-12-09 3:44PM EST23.006.500.000.000.00-15500.00%
CNQ200117C000240002019-12-09 3:44PM EST24.005.700.000.000.00-6500.00%
CNQ200117C000250002019-12-09 3:44PM EST25.004.700.000.000.00-8000.00%
CNQ200117C000260002019-12-06 10:55AM EST26.002.650.000.000.00-5400.00%
CNQ200117C000270002019-12-09 12:25PM EST27.002.630.000.000.00-100.00%
CNQ200117C000280002019-12-09 2:57PM EST28.001.980.000.000.00-700.00%
CNQ200117C000290002019-12-06 2:52PM EST29.001.000.000.000.00-30500.00%
CNQ200117C000300002019-12-09 12:56PM EST30.000.750.000.000.00-6001.56%
CNQ200117C000310002019-12-09 9:41AM EST31.000.350.000.000.00-103.13%
CNQ200117C000320002019-12-05 3:06PM EST32.000.100.000.000.00-1,42806.25%
CNQ200117C000330002019-11-12 2:52PM EST33.000.050.000.000.00-1706.25%
CNQ200117C000340002019-11-07 9:41AM EST34.000.060.000.000.00-91,05512.50%
CNQ200117C000350002019-10-24 11:50AM EST35.000.050.000.100.00-145733.79%
CNQ200117C000360002019-06-07 10:23AM EST36.000.200.100.200.00--144.73%
CNQ200117C000370002019-12-05 12:09PM EST37.000.020.000.000.00-2012.50%
CNQ200117C000390002019-11-22 2:37PM EST39.000.010.000.000.00-52025.00%
CNQ200117C000400002019-08-22 12:07PM EST40.000.030.000.100.00-427853.13%
CNQ200117C000420002019-12-09 12:08PM EST42.000.010.000.000.00-13025.00%
CNQ200117C000450002019-06-07 10:23AM EST45.000.150.000.100.00-124861.72%
CNQ200117C000470002019-06-25 8:30AM EST47.000.050.000.050.00-76660.94%
CNQ200117C000500002019-10-09 2:23PM EST50.000.010.000.050.00-1013567.58%
CNQ200117C000550002019-06-07 10:23AM EST55.000.030.000.050.00-46878.13%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ200117P000150002019-08-14 11:33AM EST15.000.150.000.000.00-421650.00%
CNQ200117P000180002019-11-13 11:43AM EST18.000.030.100.000.00-3076.56%
CNQ200117P000190002019-10-08 8:42AM EST19.000.250.000.000.00-10025.00%
CNQ200117P000200002019-11-13 10:35AM EST20.000.050.000.000.00-15025.00%
CNQ200117P000210002019-11-27 9:51AM EST21.000.050.000.000.00-10025.00%
CNQ200117P000220002019-12-03 2:52PM EST22.000.100.000.000.00-1025.00%
CNQ200117P000230002019-11-22 3:41PM EST23.000.150.000.000.00-6025.00%
CNQ200117P000240002019-12-02 1:39PM EST24.000.250.000.000.00-5012.50%
CNQ200117P000250002019-12-09 11:32AM EST25.000.140.000.000.00-41012.50%
CNQ200117P000260002019-12-06 2:05PM EST26.000.260.000.000.00-7012.50%
CNQ200117P000270002019-12-09 10:40AM EST27.000.350.000.000.00-706.25%
CNQ200117P000280002019-12-09 1:50PM EST28.000.550.000.000.00-1706.25%
CNQ200117P000290002019-12-09 3:57PM EST29.000.850.000.000.00-2001.56%
CNQ200117P000300002019-12-06 10:12AM EST30.001.800.000.000.00-1000.00%
CNQ200117P000330002019-12-05 10:38AM EST33.005.130.000.000.00-100.00%
CNQ200117P000340002019-06-16 11:08PM EST34.008.000.000.000.00--210.00%
CNQ200117P000350002019-12-09 11:16AM EST35.005.800.000.000.00-100.00%
CNQ200117P000370002019-12-04 12:48PM EST37.008.860.000.000.00-2500.00%
CNQ200117P000390002019-07-21 11:03PM EST39.0012.400.000.000.00--80.00%
CNQ200117P000400002019-06-07 10:23AM EST40.0011.1313.3013.700.00-168160.16%
CNQ200117P000420002019-06-07 10:23AM EST42.0014.5015.3015.600.00-1839169.29%
CNQ200117P000440002019-09-15 11:03PM EST44.0019.5017.6020.400.00--10220.75%
CNQ200117P000450002019-06-09 11:11PM EST45.0010.2018.8019.000.00-05195.95%
CNQ200117P000470002019-07-09 11:52AM EST47.0020.3020.6025.200.00-1029258.01%
CNQ200117P000500002019-08-06 1:12PM EST50.0026.5025.5027.800.00-411289.99%
CNQ200117P000550002019-06-07 10:23AM EST55.0027.5028.1028.700.00-10220.02%