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
CNQ260116C00035000 3/13/2024 7:34 PM 35 39.12 42.00 47.00 0.00 0.00% 6 12 65.48%
CNQ260116C00040000 2/21/2024 2:59 PM 40 24.90 32.00 37.00 0.00 0.00% 1 6 0.00%
CNQ260116C00045000 1/30/2024 5:13 PM 45 21.70 25.00 26.40 0.00 0.00% 18 8 0.00%
CNQ260116C00050000 4/5/2024 7:55 PM 50 32.39 27.00 32.00 0.00 0.00% 1 5 42.05%
CNQ260116C00055000 2/7/2024 3:39 PM 55 12.10 19.90 21.30 0.00 0.00% 20 21 0.00%
CNQ260116C00060000 4/23/2024 3:41 PM 60 21.00 19.60 22.60 0.00 0.00% 1 70 32.03%
CNQ260116C00062500 2/21/2024 6:45 PM 62.5 10.93 17.50 18.40 0.00 0.00% 15 22 23.31%
CNQ260116C00065000 3/26/2024 6:08 PM 65 17.90 16.00 21.00 0.00 0.00% 2 67 36.56%
CNQ260116C00067500 3/28/2024 7:37 PM 67.5 16.53 15.00 20.00 0.00 0.00% 1 87 37.55%
CNQ260116C00070000 4/22/2024 6:57 PM 70 15.20 13.60 16.50 0.00 0.00% 1 280 31.44%
CNQ260116C00072500 4/5/2024 4:22 PM 72.5 16.80 12.00 17.00 0.00 0.00% 15 126 36.08%
CNQ260116C00075000 4/22/2024 5:00 PM 75 13.49 12.80 13.60 0.00 0.00% 2 495 30.26%
CNQ260116C00077500 4/22/2024 5:00 PM 77.5 11.49 11.60 12.40 0.00 0.00% 2 15 30.04%
CNQ260116C00080000 4/22/2024 5:00 PM 80 10.22 10.50 12.10 0.00 0.00% 2 329 31.84%
CNQ260116C00082500 4/12/2024 4:56 PM 82.5 11.40 8.10 10.20 0.00 0.00% 1 28 29.51%
CNQ260116C00085000 4/3/2024 5:01 PM 85 10.05 7.60 11.50 0.00 0.00% 201 248 34.85%
CNQ260116C00087500 4/4/2024 1:44 PM 87.5 9.02 7.80 9.20 0.00 0.00% 1 1 31.21%
CNQ260116C00090000 4/25/2024 1:34 PM 90 6.60 6.90 8.60 0.00 0.00% 9 270 31.59%
CNQ260116C00095000 4/19/2024 2:25 PM 95 6.20 4.20 7.30 0.00 0.00% 203 222 31.70%
CNQ260116C00100000 4/18/2024 6:22 PM 100 4.80 4.40 5.00 0.00 0.00% 2 9 28.59%
CNQ260116C00105000 4/9/2024 5:52 PM 105 4.90 3.50 4.10 0.00 0.00% - 1 28.59%
CNQ260116C00110000 4/25/2024 1:51 PM 110 2.90 2.70 5.20 0.00 0.00% 1 8 34.10%
CNQ260116C00115000 4/11/2024 6:40 PM 115 3.20 1.90 2.60 0.00 0.00% - 12 28.08%
CNQ260116C00120000 4/23/2024 7:45 PM 120 1.85 1.70 2.10 0.00 0.00% 1 7 28.03%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNQ260116P00035000 4/15/2024 2:13 PM 35 0.55 0.20 0.55 0.00 0.00% 5 347 37.50%
CNQ260116P00040000 3/20/2024 7:52 PM 40 0.75 0.80 1.25 0.00 0.00% 3 616 38.87%
CNQ260116P00045000 4/24/2024 3:59 PM 45 1.25 0.95 1.25 0.00 0.00% 1 315 33.14%
CNQ260116P00050000 4/25/2024 2:02 PM 50 1.85 1.55 1.95 0.00 0.00% 2 285 32.11%
CNQ260116P00052500 4/11/2024 5:56 PM 52.5 2.10 0.65 2.65 0.00 0.00% 2 12 32.85%
CNQ260116P00055000 4/22/2024 7:07 PM 55 2.75 2.35 2.70 0.00 0.00% 10 52 30.31%
CNQ260116P00057500 4/18/2024 1:43 PM 57.5 3.60 2.90 5.10 0.00 0.00% 1 21 36.75%
CNQ260116P00060000 2/27/2024 3:16 PM 60 7.03 2.55 4.50 0.00 0.00% 4 3 31.62%
CNQ260116P00062500 4/4/2024 2:26 PM 62.5 4.50 4.00 4.40 0.00 0.00% 10 26 28.40%
CNQ260116P00065000 4/22/2024 5:00 PM 65 4.58 4.70 5.20 0.00 0.00% 2 389 28.08%
CNQ260116P00067500 4/15/2024 4:57 PM 67.5 6.30 5.50 6.00 0.00 0.00% 30 268 27.51%
CNQ260116P00070000 4/16/2024 6:28 PM 70 7.60 5.50 6.80 0.00 0.00% 1 394 26.73%
CNQ260116P00072500 4/10/2024 4:17 PM 72.5 6.72 7.00 7.80 0.00 0.00% 1 181 26.29%
CNQ260116P00075000 4/12/2024 6:48 PM 75 8.85 7.60 8.90 0.00 0.00% 1 61 25.88%
CNQ260116P00080000 4/24/2024 3:01 PM 80 11.70 10.60 11.40 0.00 0.00% 10 10 25.14%

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%