NYSE - Delayed Quote • USD
Canadian Natural Resources Limited (CNQ)
At close: May 8 at 4:00 PM EDT
After hours: May 8 at 7:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517C00067500 | 5/6/2024 6:50 PM | 67.5 | 8.80 | 7.70 | 11.70 | 0.00 | 0.00% | 2 | 11 | 125.10% |
| CNQ240517C00070000 | 5/7/2024 6:14 PM | 70 | 6.87 | 5.20 | 8.90 | 0.00 | 0.00% | 1 | 30 | 97.46% |
| CNQ240517C00072500 | 5/3/2024 4:43 PM | 72.5 | 3.10 | 4.60 | 5.70 | 0.00 | 0.00% | 51 | 148 | 60.30% |
| CNQ240517C00075000 | 5/7/2024 7:59 PM | 75 | 2.22 | 2.55 | 2.70 | 0.00 | 0.00% | 1 | 994 | 29.54% |
| CNQ240517C00077500 | 5/8/2024 2:55 PM | 77.5 | 0.75 | 1.00 | 1.10 | -0.10 | -11.76% | 6 | 1,685 | 26.66% |
| CNQ240517C00080000 | 5/8/2024 2:39 PM | 80 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 5 | 2,714 | 25.39% |
| CNQ240517C00082500 | 5/7/2024 4:30 PM | 82.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 504 | 31.25% |
| CNQ240517C00085000 | 5/2/2024 3:12 PM | 85 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 6 | 307 | 37.70% |
| CNQ240517C00087500 | 5/6/2024 1:57 PM | 87.5 | 0.08 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 93 | 53.52% |
| CNQ240517C00090000 | 5/2/2024 3:08 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 556 | 706 | 48.44% |
| CNQ240517C00095000 | 4/24/2024 2:59 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 20 | 57.03% |
| CNQ240517C00100000 | 5/2/2024 5:00 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 68.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517P00060000 | 4/26/2024 1:36 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 68.75% |
| CNQ240517P00065000 | 5/6/2024 7:48 PM | 65 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 1 | 326 | 63.48% |
| CNQ240517P00067500 | 5/7/2024 1:31 PM | 67.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 108 | 43.75% |
| CNQ240517P00070000 | 5/8/2024 2:45 PM | 70 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 11 | 712 | 38.28% |
| CNQ240517P00072500 | 5/8/2024 2:45 PM | 72.5 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 19 | 604 | 29.59% |
| CNQ240517P00075000 | 5/8/2024 7:05 PM | 75 | 0.45 | 0.35 | 0.45 | -0.18 | -28.57% | 27 | 573 | 25.68% |
| CNQ240517P00077500 | 5/8/2024 7:47 PM | 77.5 | 1.40 | 1.25 | 1.35 | -0.50 | -26.32% | 83 | 1,175 | 23.54% |
| CNQ240517P00080000 | 5/6/2024 1:30 PM | 80 | 4.80 | 3.00 | 3.20 | 0.00 | 0.00% | 1 | 340 | 25.39% |
| CNQ240517P00082500 | 4/29/2024 5:18 PM | 82.5 | 4.70 | 3.80 | 7.20 | 0.00 | 0.00% | 1 | 24 | 78.56% |
| CNQ240517P00085000 | 4/12/2024 3:32 PM | 85 | 4.81 | 5.80 | 10.00 | 0.00 | 0.00% | 23 | 15 | 100.78% |
| CNQ240517P00100000 | 4/12/2024 7:02 PM | 100 | 20.90 | 21.20 | 25.00 | 0.00 | 0.00% | 1 | 0 | 93.75% |
Related Tickers
TOU.TO Tourmaline Oil Corp.
66.38
-0.41%
MEG.TO MEG Energy Corp.
31.74
+0.47%
CPG Crescent Point Energy Corp.
8.73
-1.36%
WCP.TO Whitecap Resources Inc.
10.23
-0.10%
CPG.TO Crescent Point Energy Corp.
11.99
-1.32%
BTE.TO Baytex Energy Corp.
5.10
+0.59%
ARX.TO ARC Resources Ltd.
25.72
+1.26%
BTE Baytex Energy Corp.
3.7100
+0.54%
COP ConocoPhillips
123.06
-0.39%
EOG EOG Resources, Inc.
129.83
-0.33%