CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ200320C000180002019-10-01 11:28AM EST18.008.005.508.200.00-350.00%
CNQ200320C000200002019-10-24 9:31AM EST20.005.977.208.800.00-4160.69%
CNQ200320C000220002019-08-21 2:28PM EST22.003.006.006.300.00-10834.18%
CNQ200320C000230002019-11-07 11:08AM EST23.005.005.205.500.00-1135.16%
CNQ200320C000240002019-11-01 8:31AM EST24.002.954.404.700.00-10034.57%
CNQ200320C000250002019-11-08 10:20AM EST25.003.653.703.900.00-2032.86%
CNQ200320C000260002019-11-07 3:46PM EST26.003.093.003.200.00-24632.03%
CNQ200320C000270002019-11-07 3:35PM EST27.002.412.352.500.00-20030.13%
CNQ200320C000280002019-11-08 10:20AM EST28.001.851.852.000.00-1030.23%
CNQ200320C000290002019-11-04 2:13PM EST29.001.201.401.550.00-10029.88%
CNQ200320C000300002019-11-15 9:30AM EST30.001.101.001.15+0.05+4.76%10029.10%
CNQ200320C000310002019-10-17 12:23PM EST31.000.800.700.800.00-295127.93%
CNQ200320C000320002019-11-14 3:11PM EST32.000.470.500.600.00-255028.22%
CNQ200320C000330002019-11-15 10:01AM EST33.000.450.300.45-0.40-47.06%-1028.57%
CNQ200320C000340002019-11-15 1:01PM EST34.000.280.200.30+0.03+12.00%15027.93%
CNQ200320C000350002019-10-08 11:09AM EST35.000.150.000.250.00-10029.20%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ200320P000150002019-07-29 9:28AM EST15.000.200.150.300.00--469.14%
CNQ200320P000170002019-09-27 12:58PM EST17.000.200.100.250.00-1011054.20%
CNQ200320P000180002019-10-16 1:19PM EST18.000.300.000.150.00-14047.36%
CNQ200320P000190002019-09-24 8:31AM EST19.000.300.300.400.00-507752.30%
CNQ200320P000200002019-10-08 9:34AM EST20.000.700.000.000.00-3012.50%
CNQ200320P000210002019-10-14 11:22AM EST21.000.800.000.350.00-5041.60%
CNQ200320P000220002019-11-15 10:03AM EST22.000.400.300.450.00-10039.65%
CNQ200320P000230002019-11-14 2:32PM EST23.000.580.450.600.00-3038.28%
CNQ200320P000240002019-11-15 11:59AM EST24.000.650.650.75-0.71-52.21%16036.08%
CNQ200320P000250002019-11-08 12:45PM EST25.001.060.901.000.00-1079635.16%
CNQ200320P000260002019-11-01 9:24AM EST26.002.451.201.350.00-10034.94%
CNQ200320P000270002019-11-13 3:33PM EST27.001.801.601.750.00-12034.40%
CNQ200320P000280002019-11-13 2:04PM EST28.002.352.052.250.00-105934.35%
CNQ200320P000290002019-09-24 10:16AM EST29.003.604.004.300.00-181954.49%
CNQ200320P000300002019-09-25 8:49AM EST30.004.504.805.000.00-107556.37%
CNQ200320P000310002019-09-17 12:12PM EST31.004.596.406.700.00--171.39%
CNQ200320P000320002019-09-16 11:43AM EST32.005.117.207.500.00-1373.12%
CNQ200320P000330002019-07-31 8:45AM EST33.008.458.3010.200.00--691.24%