CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ190920C000160002019-06-27 2:52PM EDT16.0010.908.909.100.00-140244.92%
CNQ190920C000170002019-07-16 2:03PM EDT17.009.906.306.700.00-70130.08%
CNQ190920C000180002019-07-16 2:04PM EDT18.008.905.105.700.00-360106.45%
CNQ190920C000190002019-07-22 12:02AM EDT19.007.903.405.600.00--4096.29%
CNQ190920C000200002019-07-16 1:23PM EDT20.007.103.503.700.00-10085.06%
CNQ190920C000210002019-07-16 2:20PM EDT21.005.902.502.800.00-7070.31%
CNQ190920C000220002019-08-23 3:14PM EDT22.001.301.101.30-0.64-32.99%1072837.01%
CNQ190920C000230002019-08-23 3:58PM EDT23.000.600.600.70-0.35-36.84%498233.79%
CNQ190920C000240002019-08-23 10:53AM EDT24.000.340.200.35-0.26-43.33%2735933.50%
CNQ190920C000250002019-08-21 11:43AM EDT25.000.150.050.15-0.10-40.00%5062032.91%
CNQ190920C000260002019-08-23 3:47PM EDT26.000.070.000.10-0.03-30.00%41,23137.31%
CNQ190920C000270002019-08-01 10:22AM EDT27.000.200.000.000.00-476512.50%
CNQ190920C000280002019-08-16 10:55AM EDT28.000.050.000.050.00-21,23844.92%
CNQ190920C000290002019-08-23 3:58PM EDT29.000.010.000.050.00-1422350.78%
CNQ190920C000300002019-08-02 10:02AM EDT30.000.050.000.000.00-105,47225.00%
CNQ190920C000310002019-08-15 2:12PM EDT31.000.020.000.000.00-1345425.00%
CNQ190920C000320002019-07-29 12:49PM EDT32.000.030.000.000.00-313825.00%
CNQ190920C000330002019-07-16 11:46AM EDT33.000.070.000.050.00-1064.06%
CNQ190920C000340002019-06-07 11:23AM EDT34.000.340.050.100.00-13781.25%
CNQ190920C000350002019-08-22 12:24PM EDT35.000.020.000.050.00-21,85072.66%
CNQ190920C000380002019-06-07 11:23AM EDT38.000.150.000.050.00-3384.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ190920P000190002019-06-07 11:23AM EDT19.000.100.050.150.00-202653.71%
CNQ190920P000200002019-08-20 1:18PM EDT20.000.100.100.200.00-228846.09%
CNQ190920P000210002019-08-20 3:30PM EDT21.000.250.300.400.00-464845.12%
CNQ190920P000220002019-08-19 11:48AM EDT22.000.380.600.700.00-1234143.16%
CNQ190920P000230002019-08-23 3:46PM EDT23.001.111.051.15+0.51+85.00%3638641.70%
CNQ190920P000240002019-08-23 10:16AM EDT24.001.401.651.90-0.06-4.11%1069046.78%
CNQ190920P000250002019-08-21 10:22AM EDT25.002.342.402.75+0.56+31.46%115252.25%
CNQ190920P000260002019-08-16 11:34AM EDT26.002.743.303.800.00-18451.37%
CNQ190920P000270002019-08-06 11:10AM EDT27.003.964.204.900.00-232260.16%
CNQ190920P000280002019-07-30 1:55PM EDT28.005.275.205.80+2.07+64.69%35948664.65%
CNQ190920P000290002019-07-15 3:55PM EDT29.002.335.506.200.00-300.00%
CNQ190920P000300002019-06-20 9:52AM EDT30.003.204.104.300.00-202420.00%
CNQ190920P000310002019-07-22 2:16PM EDT31.005.506.2010.400.00-11159.38%
CNQ190920P000320002019-07-22 2:13PM EDT32.006.378.8011.400.00-16132.52%
CNQ190920P000330002019-08-06 10:48AM EDT33.009.759.8011.100.00-101092.19%
CNQ190920P000350002019-05-22 3:27PM EDT35.008.437.407.800.00-10750.00%
CNQ190920P000360002019-07-11 1:12PM EDT36.008.5010.8013.000.00-1110.00%
CNQ190920P000370002019-06-07 11:23AM EDT37.009.7010.4010.600.00-330.00%