CNQ - Canadian Natural Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ191220C000160002019-06-16 11:08PM EST16.0010.6010.2010.800.00--70.00%
CNQ191220C000200002019-12-09 3:44PM EST20.009.509.509.70+0.91+10.59%3618124.22%
CNQ191220C000210002019-12-09 3:43PM EST21.008.708.508.70+0.70+8.75%3,1001,535110.94%
CNQ191220C000220002019-10-09 10:56AM EST22.003.005.406.600.00--10.00%
CNQ191220C000230002019-09-16 8:32AM EST23.005.102.752.900.00-5110.00%
CNQ191220C000240002019-12-09 3:44PM EST24.005.705.505.70+3.25+132.65%474373.83%
CNQ191220C000250002019-12-09 3:43PM EST25.004.704.504.70+1.20+34.29%6,7002,65162.11%
CNQ191220C000260002019-12-09 3:43PM EST26.003.503.503.70+1.06+43.44%1,21049450.59%
CNQ191220C000270002019-12-09 3:43PM EST27.002.652.602.70+0.65+32.50%2,5521,12039.06%
CNQ191220C000280002019-12-09 3:43PM EST28.001.701.601.70+0.50+41.67%1,8743,16427.15%
CNQ191220C000290002019-12-09 3:00PM EST29.000.800.750.80+0.20+33.33%2145,80120.12%
CNQ191220C000300002019-12-09 3:47PM EST30.000.310.300.35+0.06+24.00%13586824.22%
CNQ191220C000310002019-12-09 3:00PM EST31.000.130.050.15+0.03+30.00%570027.74%
CNQ191220C000320002019-11-07 11:03AM EST32.000.090.000.000.00-10020312.50%
CNQ191220C000330002019-12-06 12:10PM EST33.000.040.000.000.00-344212.50%
CNQ191220C000350002019-09-20 11:13AM EST35.000.130.000.100.00-57052.73%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNQ191220P000180002019-08-28 9:30AM EST18.000.400.050.000.00-10125.00%
CNQ191220P000190002019-06-19 12:56PM EST19.000.300.200.350.00-100150175.00%
CNQ191220P000200002019-09-10 8:40AM EST20.000.320.150.000.00-50163120.31%
CNQ191220P000210002019-12-02 10:29AM EST21.000.030.000.000.00-508950.00%
CNQ191220P000220002019-11-15 11:17AM EST22.000.050.000.050.00-57378.91%
CNQ191220P000230002019-11-25 10:46AM EST23.000.090.000.000.00-107425.00%
CNQ191220P000240002019-12-03 2:05PM EST24.000.080.000.050.00-327158.59%
CNQ191220P000250002019-12-06 1:28PM EST25.000.050.000.050.00-949255.08%
CNQ191220P000260002019-12-09 10:47AM EST26.000.050.000.05-0.02-28.57%1824544.53%
CNQ191220P000270002019-12-09 3:51PM EST27.000.070.050.10-0.03-30.00%28653840.04%
CNQ191220P000280002019-12-09 2:25PM EST28.000.170.150.20-0.10-37.04%29545435.74%
CNQ191220P000290002019-12-09 2:25PM EST29.000.470.400.45-0.23-32.86%5484433.69%
CNQ191220P000300002019-12-09 3:44PM EST30.000.950.850.95-1.45-60.42%18134.28%
CNQ191220P000310002019-11-08 9:38AM EST31.003.701.651.800.00-101143.26%
CNQ191220P000320002019-09-16 11:43AM EST32.004.506.607.500.00-11261.82%
CNQ191220P000330002019-08-06 9:48AM EST33.009.859.109.600.00-1032338.28%
CNQ191220P000360002019-07-02 8:30AM EST36.009.4011.8013.400.00--0390.53%
CNQ191220P000390002019-07-31 8:39AM EST39.0014.2013.4016.200.00--10387.60%
CNQ191220P000400002019-07-21 11:03PM EST40.0014.400.000.000.00--160.00%