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
CNQ240920C00050000 3/13/2024 7:07 PM 50 24.09 27.10 32.00 0.00 0.00% 12 13 62.09%
CNQ240920C00052500 2/29/2024 4:42 PM 52.5 17.50 22.20 26.10 0.00 0.00% - 9 44.02%
CNQ240920C00055000 3/4/2024 8:18 PM 55 16.70 22.80 27.50 0.00 0.00% 50 39 57.87%
CNQ240920C00057500 1/31/2024 7:59 PM 57.5 10.10 15.60 17.00 0.00 0.00% - 5 0.00%
CNQ240920C00060000 3/25/2024 4:37 PM 60 16.86 16.10 19.70 0.00 0.00% 1 30 43.56%
CNQ240920C00062500 3/12/2024 6:56 PM 62.5 11.70 17.60 21.70 0.00 0.00% 5 65 57.24%
CNQ240920C00065000 3/22/2024 3:02 PM 65 11.69 12.90 14.80 0.00 0.00% 3 68 34.97%
CNQ240920C00067500 4/25/2024 2:20 PM 67.5 11.10 11.10 13.40 0.00 0.00% 1 111 37.87%
CNQ240920C00070000 4/17/2024 3:47 PM 70 10.66 9.20 11.20 0.00 0.00% 4 540 34.51%
CNQ240920C00072500 4/18/2024 4:09 PM 72.5 8.35 8.30 9.10 0.00 0.00% 1 160 31.40%
CNQ240920C00075000 4/22/2024 5:32 PM 75 6.90 5.20 7.90 0.00 0.00% 4 797 32.61%
CNQ240920C00077500 4/18/2024 7:46 PM 77.5 5.40 5.60 5.80 0.00 0.00% 50 156 28.29%
CNQ240920C00080000 4/24/2024 5:09 PM 80 4.20 4.40 4.60 0.20 5.00% 1 437 27.81%
CNQ240920C00082500 4/26/2024 7:36 PM 82.5 3.50 3.40 3.60 0.40 12.90% 1 539 27.48%
CNQ240920C00085000 4/24/2024 5:09 PM 85 2.35 2.60 2.75 0.00 0.00% 2 390 27.06%
CNQ240920C00087500 4/24/2024 4:13 PM 87.5 1.80 1.90 2.15 0.00 0.00% 36 79 27.22%
CNQ240920C00090000 4/25/2024 7:32 PM 90 1.45 1.45 1.55 0.00 0.00% 10 1,207 26.59%
CNQ240920C00095000 4/22/2024 6:54 PM 95 0.85 0.75 2.15 0.00 0.00% 7 164 36.35%
CNQ240920C00100000 4/17/2024 4:26 PM 100 0.60 0.40 0.50 0.00 0.00% 50 65 27.10%
CNQ240920C00105000 4/8/2024 1:37 PM 105 0.60 0.00 0.75 0.00 0.00% 1 1 34.03%
CNQ240920C00110000 4/11/2024 4:16 PM 110 0.35 0.00 2.20 0.00 0.00% - 2 51.06%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNQ240920P00040000 3/21/2024 4:04 PM 40 1.00 0.00 0.75 0.00 0.00% 1 3 61.23%
CNQ240920P00045000 3/21/2024 4:04 PM 45 1.20 0.00 0.50 0.00 0.00% 1 16 54.88%
CNQ240920P00050000 3/12/2024 4:39 PM 50 0.45 0.00 1.95 0.00 0.00% 27 151 54.05%
CNQ240920P00052500 3/11/2024 6:31 PM 52.5 0.70 0.00 1.60 0.00 0.00% 1 50 57.10%
CNQ240920P00055000 3/18/2024 6:02 PM 55 0.56 0.00 0.45 0.00 0.00% 1 22 36.77%
CNQ240920P00057500 4/4/2024 3:56 PM 57.5 0.35 0.10 0.40 0.00 0.00% 5 34 32.06%
CNQ240920P00060000 4/24/2024 7:59 PM 60 0.55 0.40 0.50 0.00 0.00% 34 1,347 29.98%
CNQ240920P00062500 4/25/2024 6:50 PM 62.5 0.80 0.65 0.75 0.00 0.00% 1 155 29.40%
CNQ240920P00065000 4/22/2024 2:48 PM 65 1.03 0.95 1.05 -0.32 -23.70% 1 620 28.43%
CNQ240920P00067500 4/23/2024 1:51 PM 67.5 1.90 1.35 1.50 0.00 0.00% 62 118 27.89%
CNQ240920P00070000 4/25/2024 6:50 PM 70 2.20 1.30 2.05 0.00 0.00% 1 3,295 27.12%
CNQ240920P00072500 4/24/2024 3:45 PM 72.5 3.20 1.55 3.50 0.00 0.00% 4 353 30.68%
CNQ240920P00075000 4/24/2024 1:30 PM 75 4.09 3.50 3.70 0.00 0.00% 1 35 26.10%
CNQ240920P00077500 4/24/2024 7:38 PM 77.5 5.40 4.60 4.80 0.00 0.00% 11 60 25.60%
CNQ240920P00080000 4/22/2024 1:30 PM 80 7.10 5.90 6.10 0.00 0.00% 5 35 25.14%
CNQ240920P00082500 4/17/2024 7:52 PM 82.5 8.55 7.30 7.70 0.00 0.00% 10 158 25.24%
CNQ240920P00085000 3/26/2024 5:39 PM 85 10.80 9.50 10.50 0.00 0.00% 1 2 30.99%

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%