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
CNQ250117C00025000 12/6/2023 8:21 PM 25 38.15 40.00 45.00 0.00 0.00% 3 0 0.00%
CNQ250117C00030000 12/6/2023 4:31 PM 30 33.90 36.60 38.00 0.00 0.00% 5 6 0.00%
CNQ250117C00035000 3/13/2024 5:41 PM 35 38.71 42.00 46.90 0.00 0.00% 5 1 73.00%
CNQ250117C00040000 12/19/2023 7:41 PM 40 25.25 21.00 23.90 0.00 0.00% 1 32 0.00%
CNQ250117C00045000 3/19/2024 1:30 PM 45 29.00 0.00 0.00 0.00 0.00% 4 165 0.00%
CNQ250117C00050000 3/18/2024 2:20 PM 50 23.65 25.60 30.50 0.00 0.00% 1 117 54.02%
CNQ250117C00052500 3/18/2024 2:28 PM 52.5 21.45 23.80 27.30 0.00 0.00% 1 52 44.31%
CNQ250117C00055000 4/1/2024 2:57 PM 55 23.10 22.40 25.30 0.00 0.00% 1 183 44.08%
CNQ250117C00057500 3/7/2024 2:30 PM 57.5 16.31 23.80 27.30 0.00 0.00% 1 207 56.41%
CNQ250117C00060000 4/22/2024 6:55 PM 60 19.50 19.20 21.90 0.00 0.00% 2 572 45.53%
CNQ250117C00062500 4/26/2024 1:35 PM 62.5 17.52 15.20 18.00 1.42 8.82% 1 3,043 33.66%
CNQ250117C00065000 4/19/2024 7:20 PM 65 14.65 13.60 17.90 0.00 0.00% 1 2,006 41.90%
CNQ250117C00067500 4/22/2024 2:16 PM 67.5 13.20 12.60 15.70 0.00 0.00% 2 514 38.86%
CNQ250117C00070000 4/17/2024 5:56 PM 70 12.30 9.80 14.00 0.00 0.00% 1 2,453 37.84%
CNQ250117C00072500 4/22/2024 1:44 PM 72.5 9.80 8.60 12.40 0.00 0.00% 1 2,081 36.90%
CNQ250117C00075000 4/26/2024 7:41 PM 75 9.20 8.60 9.30 0.69 8.11% 3 1,706 29.72%
CNQ250117C00077500 4/22/2024 2:06 PM 77.5 7.50 7.70 8.10 0.00 0.00% 1 101 29.77%
CNQ250117C00080000 4/26/2024 1:47 PM 80 6.30 5.50 6.90 0.20 3.28% 12 1,816 29.34%
CNQ250117C00082500 4/25/2024 1:54 PM 82.5 4.82 5.50 5.80 0.00 0.00% 1 621 28.83%
CNQ250117C00085000 4/23/2024 4:18 PM 85 4.30 4.60 4.90 0.00 0.00% 1 1,454 28.63%
CNQ250117C00087500 4/15/2024 2:54 PM 87.5 4.70 3.80 4.10 0.00 0.00% 12 314 28.40%
CNQ250117C00090000 4/25/2024 5:13 PM 90 3.00 3.10 3.40 0.00 0.00% 8 1,017 28.15%
CNQ250117C00095000 4/19/2024 1:37 PM 95 2.50 2.00 2.30 0.00 0.00% 1 481 27.75%
CNQ250117C00100000 4/16/2024 3:07 PM 100 1.91 1.35 2.75 0.00 0.00% 8 80 33.92%
CNQ250117C00105000 4/16/2024 1:46 PM 105 1.40 0.90 2.95 0.00 0.00% 35 43 38.59%
CNQ250117C00110000 4/16/2024 1:53 PM 110 0.95 0.55 0.70 0.00 0.00% 7 4 27.64%
CNQ250117C00115000 4/25/2024 2:57 PM 115 0.40 0.35 0.45 0.00 0.00% 3 16 27.49%
CNQ250117C00120000 4/12/2024 1:30 PM 120 0.75 0.00 2.35 0.00 0.00% 1 1 44.65%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNQ250117P00025000 10/5/2023 6:01 PM 25 0.55 0.00 0.50 0.00 0.00% 1 33 68.75%
CNQ250117P00030000 4/3/2024 5:44 PM 30 0.10 0.00 0.35 0.00 0.00% 1 91 55.18%
CNQ250117P00035000 4/3/2024 5:44 PM 35 0.10 0.00 0.75 0.00 0.00% 1 1,232 53.52%
CNQ250117P00040000 4/9/2024 5:21 PM 40 0.10 0.10 0.80 0.00 0.00% 137 2,450 53.49%
CNQ250117P00045000 4/10/2024 4:11 PM 45 0.20 0.15 1.00 0.00 0.00% 488 392 48.05%
CNQ250117P00050000 4/10/2024 5:56 PM 50 0.35 0.40 1.25 0.00 0.00% 158 604 43.07%
CNQ250117P00052500 4/10/2024 6:44 PM 52.5 0.45 0.45 0.65 0.00 0.00% 125 628 33.01%
CNQ250117P00055000 4/3/2024 1:32 PM 55 0.85 0.60 2.75 0.00 0.00% 1 776 46.97%
CNQ250117P00057500 4/8/2024 7:40 PM 57.5 0.90 0.85 1.05 0.00 0.00% 2 1,390 30.64%
CNQ250117P00060000 4/26/2024 5:13 PM 60 1.31 1.15 1.35 -0.26 -16.56% 1 404 29.71%
CNQ250117P00062500 4/26/2024 5:18 PM 62.5 1.73 1.55 1.80 -0.22 -11.28% 3 499 29.33%
CNQ250117P00065000 4/26/2024 5:18 PM 65 2.23 2.05 2.40 -0.27 -10.80% 3 2,908 29.21%
CNQ250117P00067500 4/26/2024 5:18 PM 67.5 2.81 2.70 2.90 -0.24 -7.87% 2 746 28.02%
CNQ250117P00070000 4/17/2024 1:46 PM 70 4.00 3.40 3.60 0.00 0.00% 1 269 27.33%
CNQ250117P00072500 4/25/2024 1:55 PM 72.5 5.10 4.30 4.50 0.00 0.00% 19 695 26.98%
CNQ250117P00075000 4/25/2024 1:48 PM 75 6.00 5.20 5.50 0.00 0.00% 2 481 26.50%
CNQ250117P00077500 4/16/2024 7:39 PM 77.5 7.40 6.40 6.70 0.00 0.00% 208 367 26.25%
CNQ250117P00080000 4/26/2024 4:04 PM 80 8.00 7.70 8.00 -0.80 -9.09% 1 735 25.86%
CNQ250117P00082500 4/12/2024 5:17 PM 82.5 9.00 9.10 10.40 0.00 0.00% 49 94 29.11%
CNQ250117P00085000 4/12/2024 5:11 PM 85 10.50 9.30 12.60 0.00 0.00% 44 85 31.24%
CNQ250117P00087500 4/15/2024 5:31 PM 87.5 13.20 12.20 12.80 0.00 0.00% - 25 25.05%
CNQ250117P00090000 3/13/2023 4:57 PM 90 35.90 30.80 31.80 0.00 0.00% 2 1 89.05%
CNQ250117P00100000 1/3/2024 6:19 PM 100 32.97 37.10 42.00 0.00 0.00% - 0 92.32%

Related Tickers

TOU.TO Tourmaline Oil Corp.
67.76
-0.62%
 
CPG Crescent Point Energy Corp.
9.07
+0.78%
 
CPG.TO Crescent Point Energy Corp.
12.38
+0.57%
 
ARX.TO ARC Resources Ltd.
25.73
-0.35%
 
WCP.TO Whitecap Resources Inc.
10.77
-0.92%
 
MEG.TO MEG Energy Corp.
32.22
-0.19%
 
COP ConocoPhillips
130.24
+0.10%
 
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%