NYSE - Delayed Quote USD

Canadian Natural Resources Limited (CNQ)

77.97 +0.63 (+0.81%)
At close: April 26 at 4:00 PM EDT
78.35 +0.38 (+0.49%)
After hours: April 26 at 7:45 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNQ240621C00045000 3/13/2024 7:59 PM 45 28.90 32.00 36.80 0.00 0.00% 10 0 115.43%
CNQ240621C00050000 3/19/2024 1:35 PM 50 24.30 25.00 29.60 0.00 0.00% 3 42 101.61%
CNQ240621C00052500 2/21/2024 2:56 PM 52.5 12.55 20.00 23.80 0.00 0.00% 10 30 0.00%
CNQ240621C00055000 3/14/2024 2:19 PM 55 19.18 22.10 27.00 0.00 0.00% 1 100 83.94%
CNQ240621C00057500 3/5/2024 7:56 PM 57.5 14.51 20.90 25.50 0.00 0.00% 1 203 93.09%
CNQ240621C00060000 4/12/2024 5:15 PM 60 20.37 16.10 20.90 0.00 0.00% 4 187 86.94%
CNQ240621C00062500 4/3/2024 6:14 PM 62.5 18.00 13.70 18.40 0.00 0.00% 1 482 78.27%
CNQ240621C00065000 4/26/2024 7:50 PM 65 13.61 11.20 16.00 0.71 5.50% 10 717 70.90%
CNQ240621C00067500 4/11/2024 3:46 PM 67.5 11.31 9.30 13.00 -2.54 -18.34% 10 854 57.04%
CNQ240621C00070000 4/25/2024 3:02 PM 70 8.08 8.20 9.30 0.00 0.00% 1 1,345 35.99%
CNQ240621C00072500 4/18/2024 4:53 PM 72.5 6.38 6.60 7.40 0.00 0.00% 1 1,539 34.89%
CNQ240621C00075000 4/25/2024 4:48 PM 75 4.70 4.30 7.10 0.00 0.00% 9 1,449 45.97%
CNQ240621C00077500 4/26/2024 2:50 PM 77.5 3.10 3.50 3.70 -0.40 -11.43% 24 716 28.49%
CNQ240621C00080000 4/26/2024 7:19 PM 80 2.43 2.30 2.40 0.43 21.50% 30 2,022 26.88%
CNQ240621C00082500 4/25/2024 5:45 PM 82.5 1.40 1.45 1.55 0.00 0.00% 1 187 26.64%
CNQ240621C00085000 4/26/2024 7:57 PM 85 0.89 0.85 0.95 0.09 11.25% 21 933 26.39%
CNQ240621C00087500 4/19/2024 2:34 PM 87.5 0.75 0.50 0.60 0.00 0.00% 10 53 26.86%
CNQ240621C00090000 4/26/2024 7:57 PM 90 0.30 0.25 0.35 -0.05 -14.29% 20 89 26.86%
CNQ240621C00095000 4/17/2024 7:30 PM 95 0.25 0.05 0.50 0.00 0.00% 34 55 37.11%
CNQ240621C00100000 4/10/2024 4:57 PM 100 0.35 0.00 0.85 0.00 0.00% 2 7 50.24%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNQ240621P00040000 12/6/2023 5:45 PM 40 0.40 0.00 1.55 0.00 0.00% 2 2 115.72%
CNQ240621P00045000 3/20/2024 5:36 PM 45 0.11 0.00 0.75 0.00 0.00% 5 1,036 83.79%
CNQ240621P00050000 3/25/2024 5:49 PM 50 0.09 0.00 0.30 0.00 0.00% 10 394 58.98%
CNQ240621P00052500 4/8/2024 2:04 PM 52.5 0.10 0.05 0.25 0.00 0.00% 10 171 53.32%
CNQ240621P00055000 4/17/2024 4:04 PM 55 0.15 0.00 0.10 0.00 0.00% 10 1,172 44.73%
CNQ240621P00057500 4/10/2024 6:22 PM 57.5 0.15 0.00 0.40 0.00 0.00% 1 387 51.95%
CNQ240621P00060000 4/26/2024 3:22 PM 60 0.15 0.00 0.20 0.00 0.00% 15 835 39.65%
CNQ240621P00062500 4/25/2024 6:09 PM 62.5 0.20 0.10 0.45 0.00 0.00% 2 554 41.46%
CNQ240621P00065000 4/26/2024 7:57 PM 65 0.20 0.20 0.95 -0.10 -33.33% 24 1,306 44.53%
CNQ240621P00067500 4/22/2024 1:31 PM 67.5 0.75 0.35 0.45 0.00 0.00% 3 1,583 29.98%
CNQ240621P00070000 4/25/2024 2:14 PM 70 1.00 0.60 0.70 0.00 0.00% 3 1,543 28.05%
CNQ240621P00072500 4/26/2024 7:57 PM 72.5 1.10 1.05 1.20 -0.20 -15.38% 22 251 27.44%
CNQ240621P00075000 4/26/2024 6:25 PM 75 1.85 1.80 1.95 -0.52 -21.94% 4 1,046 26.95%
CNQ240621P00077500 4/26/2024 3:22 PM 77.5 3.30 2.85 3.00 0.00 0.00% 3 163 26.61%
CNQ240621P00080000 4/26/2024 4:42 PM 80 4.40 4.20 4.40 -0.30 -6.38% 236 348 26.64%
CNQ240621P00082500 4/18/2024 6:26 PM 82.5 7.30 5.10 7.20 0.00 0.00% 5 36 36.60%
CNQ240621P00085000 4/12/2024 1:59 PM 85 6.10 6.10 9.80 0.00 0.00% 10 15 44.04%
CNQ240621P00095000 4/12/2024 2:42 PM 95 16.00 14.70 19.50 0.00 0.00% 1 0 62.31%

Related Tickers

TOU.TO Tourmaline Oil Corp.
67.76
-0.62%
 
CPG Crescent Point Energy Corp.
9.07
+0.78%
 
WCP.TO Whitecap Resources Inc.
10.77
-0.92%
 
CPG.TO Crescent Point Energy Corp.
12.38
+0.57%
 
ARX.TO ARC Resources Ltd.
25.73
-0.35%
 
MEG.TO MEG Energy Corp.
32.22
-0.19%
 
BTE.TO Baytex Energy Corp.
5.36
+0.56%
 
EOG EOG Resources, Inc.
135.70
+0.25%
 
FANG Diamondback Energy, Inc.
207.76
+0.32%
 
COP ConocoPhillips
130.24
+0.10%