Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

CNQ – Canadian Natural Resources Limited

Last update: May 6, 2024 at 11:09 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 18.40%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 40,161
Volume: 0
Open interest: 51,415
Volume: 0
May 10, 2024 (Weekly) 0 0 7.10 0 0 0 97.00 0 0 0.15 0 0 0
May 10, 2024 (Weekly) 0 0 6.15 0 0 0 98.00 0 0 0.17 0 10 0
May 10, 2024 (Weekly) 0 0 5.25 0 0 0 99.00 0 0 0.21 0 32 0
May 10, 2024 (Weekly) 0 0 4.25 0 19 0 100.00 0 0.42 0.26 0 5 0
May 10, 2024 (Weekly) 0 0 2.44 0 235 0 102.00 0 0 0.46 0 9 0
May 10, 2024 (Weekly) 0 0 1.04 0 21 0 104.00 0 0 1.10 0 61 0
May 10, 2024 (Weekly) 0 0 0.44 0 46 0 106.00 0 0 2.55 0 48 0
May 10, 2024 (Weekly) 0 0 0.18 0 37 0 108.00 0 0 4.40 0 1 0
May 10, 2024 (Weekly) 0 0 0.10 0 56 0 110.00 0 0 6.30 0 0 0
May 10, 2024 (Weekly) 0 0 0.06 0 12 0 112.00 0 0 8.30 0 0 0
May 10, 2024 (Weekly) 0 0 0.06 0 0 0 114.00 0 0 10.30 0 0 0
May 10, 2024 (Weekly) 0 0 0.06 0 0 0 116.00 0 0 12.30 0 0 0
May 10, 2024 (Weekly) 0 0 0.06 0 0 0 118.00 0 0 14.30 0 0 0
May 10, 2024 (Weekly) 0 0 0.05 0 0 0 120.00 0 0 16.30 0 0 0
May 24, 2024 (Weekly) 0 0 7.75 0 0 0 97.00 0 0 0.40 0 0 0
May 24, 2024 (Weekly) 0 0 6.65 0 0 0 98.00 0 0 0.47 0 0 0
May 24, 2024 (Weekly) 0 0 5.85 0 0 0 99.00 0 0 0.60 0 0 0
May 24, 2024 (Weekly) 0 0 4.95 0 11 0 100.00 0 0 0.77 0 0 0
May 24, 2024 (Weekly) 0 0 3.45 0 2 0 102.00 0 0 1.22 0 0 0
May 24, 2024 (Weekly) 0 0 2.11 0 17 0 104.00 0 0 2.06 0 1 0
May 24, 2024 (Weekly) 0 0 1.24 0 7 0 106.00 0 0 3.15 0 10 0
May 24, 2024 (Weekly) 0 0 0.70 0 19 0 108.00 0 0 4.75 0 0 0
May 24, 2024 (Weekly) 0 0 0.39 0 12 0 110.00 0 0 6.50 0 0 0
May 24, 2024 (Weekly) 0 0 0.23 0 0 0 112.00 0 0 8.40 0 0 0
May 24, 2024 (Weekly) 0 0 0.14 0 6 0 114.00 0 0 10.35 0 0 0
May 31, 2024 (Weekly) 0 0 7.85 0 0 0 97.00 0 0 0.57 0 0 0
May 31, 2024 (Weekly) 0 0 6.95 0 0 0 98.00 0 0 0.68 0 1 0
May 31, 2024 (Weekly) 0 0 6.15 0 0 0 99.00 0 0 0.86 0 0 0
May 31, 2024 (Weekly) 0 0 5.30 0 1 0 100.00 0 0 1.06 0 5 0
May 31, 2024 (Weekly) 0 0 3.75 0 4,813 0 102.00 0 0 1.56 0 0 0
May 31, 2024 (Weekly) 0 0 2.50 0 10 0 104.00 0 0 2.36 0 2 0
May 31, 2024 (Weekly) 0 0 1.69 0 25 0 106.00 0 0 3.60 0 0 0
May 31, 2024 (Weekly) 0 0 1.05 0 25 0 108.00 0 0 5.10 0 0 0
May 31, 2024 (Weekly) 0 0.80 0.59 0 20 0 110.00 0 0 6.60 0 0 0
May 31, 2024 (Weekly) 0 0 0.38 0 0 0 112.00 0 0 8.45 0 0 0
May 17, 2024 0 0 40.15 0 0 0 64.00 0 0 0.20 0 7 0
May 17, 2024 0 0 38.15 0 0 0 66.00 0 0 0.20 0 16 0
May 17, 2024 0 0 36.15 0 0 0 68.00 0 0 0.20 0 25 0
May 17, 2024 0 0 34.15 0 10 0 70.00 0 0 0.20 0 54 0
May 17, 2024 0 0 32.15 0 0 0 72.00 0 0 0.20 0 20 0
May 17, 2024 0 0 30.15 0 0 0 74.00 0 0 0.20 0 22 0
May 17, 2024 0 0 28.15 0 15 0 76.00 0 0 0.05 0 9 0
May 17, 2024 0 0 26.15 0 15 0 78.00 0 0 0.05 0 50 0
May 17, 2024 0 0 24.15 0 12 0 80.00 0 0 0.05 0 82 0
May 17, 2024 0 0 22.15 0 56 0 82.00 0 0 0.04 0 47 0
May 17, 2024 0 0 20.20 0 50 0 84.00 0 0 0.05 0 131 0
May 17, 2024 0 0 18.20 0 57 0 86.00 0 0 0.05 0 236 0
May 17, 2024 0 0 16.20 0 96 0 88.00 0 0 0.06 0 278 0
May 17, 2024 0 0 14.25 0 165 0 90.00 0 0 0.06 0 211 0
May 17, 2024 0 0 12.25 0 478 0 92.00 0 0 0.08 0 2,936 0
May 17, 2024 0 0 10.30 0 520 0 94.00 0.02 0 0.10 0 103 0
May 17, 2024 0 0 8.40 0 139 0 96.00 0 0 0.20 0 338 0
May 17, 2024 0 0 6.45 0 566 0 98.00 0 0 0.33 0 1,581 0
May 17, 2024 0 14.30 4.65 0 1,193 0 100.00 0 0 0.51 0 195 0
May 17, 2024 0 1.46 1.28 0 2,836 0 105.00 0 0 2.28 0 887 0
May 17, 2024 0 3.20 0.23 0 1,099 0 110.00 0 0 6.40 0 275 0
May 17, 2024 0 0 0.07 0 2,061 0 115.00 0 0 11.35 0 0 0
May 17, 2024 0 0 0.05 0 170 0 120.00 0 0 16.35 0 0 0
May 17, 2024 0 0 0.04 0 130 0 125.00 0 0 21.35 0 0 0
May 17, 2024 0 0 0.04 0 0 0 130.00 0 0 26.35 0 0 0
May 17, 2024 0 0 0.04 0 0 0 135.00 0 0 31.35 0 0 0
June 21, 2024 0 0 49.40 0 10 0 55.00 0 0 0.21 0 77 0
June 21, 2024 0 0 44.45 0 0 0 60.00 0 0 0.21 0 80 0
June 21, 2024 0 0 40.45 0 10 0 64.00 0 0 0.21 0 0 0
June 21, 2024 0 0 39.45 0 10 0 65.00 0 0 0.21 0 51 0
June 21, 2024 0 0 38.45 0 0 0 66.00 0 0 0.21 0 19 0
June 21, 2024 0 0 36.50 0 0 0 68.00 0 0 0.26 0 35 0
June 21, 2024 0 0 34.50 0 0 0 70.00 0 0 0.26 0 424 0
June 21, 2024 0 0 32.50 0 10 0 72.00 0 0 0.27 0 75 0
June 21, 2024 0 0 30.50 0 0 0 74.00 0 0 0.27 0 57 0
June 21, 2024 0 0 29.50 0 66 0 75.00 0 0 0.27 0 44 0
June 21, 2024 0 0 28.55 0 0 0 76.00 0 0 0.06 0 241 0
June 21, 2024 0 0 26.55 0 20 0 78.00 0 0 0.07 0 50 0
June 21, 2024 0 0 24.55 0 57 0 80.00 0 0 0.10 0 117 0
June 21, 2024 0 0 22.60 0 21 0 82.00 0 0 0.14 0 64 0
June 21, 2024 0 0 20.65 0 67 0 84.00 0.13 0 0.18 0 425 0
June 21, 2024 0 0 19.65 0 282 0 85.00 0 0 0.21 0 131 0
June 21, 2024 0 0 18.70 0 58 0 86.00 0 0 0.24 0 143 0
June 21, 2024 0.20 0 16.75 0 71 0 88.00 0 0 0.32 0 180 0
June 21, 2024 0 0 14.80 0 190 0 90.00 0 0 0.41 0 426 0
June 21, 2024 0 0 12.95 0 107 0 92.00 0 4.00 0.53 0 98 0
June 21, 2024 0 0 11.00 0 164 0 94.00 0 0 0.68 0 159 0
June 21, 2024 0 0 10.10 0 826 0 95.00 0 2.30 0.80 0 200 0
June 21, 2024 0 0 9.25 0 62 0 96.00 0 0 0.95 0 120 0
June 21, 2024 0 0 7.50 0 1,011 0 98.00 0 0 1.37 0 98 0
June 21, 2024 0 0 6.00 0 781 0 100.00 0 0 1.93 0 332 0
June 21, 2024 0 8.00 2.85 0 773 0 105.00 0 0 4.10 0 268 0
June 21, 2024 0 1.25 1.15 0 1,154 0 110.00 0 0 7.65 0 277 0
June 21, 2024 0 0 0.44 0 282 0 115.00 0 0 11.95 0 71 0
June 21, 2024 0 0 0.19 0 155 0 120.00 0 0 16.70 0 40 0
June 21, 2024 0 0 0.07 0 53 0 125.00 0 0 21.95 0 12 0
June 21, 2024 0 0 0.06 0 22 0 130.00 0 0 26.90 0 12 0
June 21, 2024 0 0 0.06 0 0 0 135.00 0 0 31.85 0 0 0
July 19, 2024 0 0 40.50 0 0 0 64.00 0 0 0.32 0 0 0
July 19, 2024 0 0 38.50 0 0 0 66.00 0 0 0.32 0 29 0
July 19, 2024 0 0 36.50 0 0 0 68.00 0 0 0.33 0 16 0
July 19, 2024 0 0 34.50 0 10 0 70.00 0 0 0.34 0 20 0
July 19, 2024 0 0 32.55 0 0 0 72.00 0 0 0.35 0 2 0
July 19, 2024 0 0 30.55 0 0 0 74.00 0 0 0.07 0 4 0
July 19, 2024 0 0 28.55 0 0 0 76.00 0 0 0.09 0 10 0
July 19, 2024 0 0 26.60 0 0 0 78.00 0 0 0.10 0 21 0
July 19, 2024 0 0 24.65 0 12 0 80.00 0 0 0.14 0 18 0
July 19, 2024 0 0 22.70 0 11 0 82.00 0 0 0.20 0 22 0
July 19, 2024 0 0 20.75 0 6 0 84.00 0 0 0.28 0 25 0
July 19, 2024 0 0 18.75 0 27 0 86.00 0 0 0.38 0 2,020 0
July 19, 2024 0 0 16.85 0 40 0 88.00 0 3.80 0.42 0 44 0
July 19, 2024 0 0 14.90 0 9 0 90.00 0 0 0.57 0 88 0
July 19, 2024 0 0 13.25 0 9 0 92.00 0 0 0.81 0 89 0
July 19, 2024 0 0 11.25 0 32 0 94.00 0 0 1.08 0 411 0
July 19, 2024 0 0 9.70 0 78 0 96.00 0 0 1.47 0 98 0
July 19, 2024 0 0 8.05 0 79 0 98.00 0 0 1.94 0 35 0
July 19, 2024 0 0 6.50 0 67 0 100.00 0 0 2.56 0 35 0
July 19, 2024 0 0 3.60 0 89 0 105.00 0 0 4.75 0 36 0
July 19, 2024 0 0 1.78 0 186 0 110.00 0 0 8.00 0 41 0
July 19, 2024 0 0 0.76 0 219 0 115.00 0 0 12.20 0 22 0
July 19, 2024 0 0 0.35 0 1 0 120.00 0 0 16.95 0 0 0
July 19, 2024 0 0 0.15 0 15 0 125.00 0 0 21.85 0 48 0
July 19, 2024 0 0 0.08 0 1 0 130.00 0 0 26.95 0 32 0
July 19, 2024 0 0 0.06 0 0 0 135.00 0 0 31.80 0 32 0
August 16, 2024 0 0 40.75 0 0 0 64.00 0 0 0.06 0 84 0
August 16, 2024 0 0 38.75 0 0 0 66.00 0 0 0.06 0 0 0
August 16, 2024 0 0 36.75 0 0 0 68.00 0 0 0.06 0 0 0
August 16, 2024 0 0 34.60 0 0 0 70.00 0 0 0.07 0 0 0
August 16, 2024 0 0 32.65 0 0 0 72.00 0 0 0.09 0 20 0
August 16, 2024 0 0 30.65 0 0 0 74.00 0 0 0.10 0 0 0
August 16, 2024 0 0 28.70 0 0 0 76.00 0 0 0.14 0 10 0
August 16, 2024 0 0 26.70 0 0 0 78.00 0 0 0.20 0 3 0
August 16, 2024 0 0 24.75 0 0 0 80.00 0 0 0.27 0 30 0
August 16, 2024 0 0 22.90 0 3 0 82.00 0 0 0.35 0 20 0
August 16, 2024 0 0 21.00 0 0 0 84.00 0 0 0.46 0 21 0
August 16, 2024 0 0 19.10 0 16 0 86.00 0 0 0.58 0 41 0
August 16, 2024 0 0 17.30 0 25 0 88.00 0 0 0.75 0 3 0
August 16, 2024 0 0 15.25 0 52 0 90.00 0 0 0.93 0 8 0
August 16, 2024 0 0 13.60 0 26 0 92.00 0 0 1.20 0 0 0
August 16, 2024 0 0 11.85 0 53 0 94.00 0 0 1.56 0 24 0
August 16, 2024 0 0 10.25 0 90 0 96.00 0 0 1.96 0 6 0
August 16, 2024 0 0 8.80 0 38 0 98.00 0 0 2.52 0 25 0
August 16, 2024 0 0 7.35 0 20 0 100.00 0 0 3.20 0 21 0
August 16, 2024 0 0 4.55 0 41 0 105.00 0 0 5.35 0 5 0
August 16, 2024 0 2.50 2.50 0 23 0 110.00 0 0 8.50 0 7 0
August 16, 2024 0 0 1.38 0 31 0 115.00 0 0 12.55 0 22 0
August 16, 2024 0 0 0.69 0 69 0 120.00 0 0 17.20 0 0 0
August 16, 2024 0 0 0.35 0 4 0 125.00 0 0 22.00 0 0 0
August 16, 2024 0 0 0.17 0 0 0 130.00 0 0 27.10 0 32 0
August 16, 2024 0 0 0.09 0 55 0 135.00 0 0 32.05 0 42 0
September 20, 2024 0 0 39.80 0 0 0 65.00 0 0 0.08 0 59 0
September 20, 2024 0 0 34.70 0 6 0 70.00 0 0 0.14 0 1,122 0
September 20, 2024 0 0 29.70 0 20 0 75.00 0 0 0.26 0 64 0
September 20, 2024 0 0 28.75 0 0 0 76.00 0 0 0.29 0 0 0
September 20, 2024 0 0 26.90 0 3 0 78.00 0 0 0.38 0 0 0
September 20, 2024 0 0 25.00 0 25 0 80.00 0 0 0.49 0 37 0
September 20, 2024 0 0 23.15 0 0 0 82.00 0 0 0.60 0 6 0
September 20, 2024 0 0 21.30 0 0 0 84.00 0 0 0.74 0 3 0
September 20, 2024 0.20 0 20.30 0 45 0 85.00 0 0 0.82 0 1,071 0
September 20, 2024 0 0 19.20 0 16 0 86.00 0 0 0.92 0 9 0
September 20, 2024 0 0 17.40 0 0 0 88.00 0 0 1.13 0 40 0
September 20, 2024 0 0 15.80 0 814 0 90.00 0 0 1.40 0 845 0
September 20, 2024 0 0 14.00 0 14 0 92.00 0 2.00 1.74 0 20 0
September 20, 2024 0 0 12.45 0 16 0 94.00 0 0 2.21 0 43 0
September 20, 2024 0 0 11.60 0 224 0 95.00 0 0 2.42 0 61 0
September 20, 2024 0 0 10.85 0 12 0 96.00 0 0 2.74 0 14 0
September 20, 2024 0 0 9.45 0 17 0 98.00 0 0 3.35 0 10 0
September 20, 2024 0 0 8.05 0 272 0 100.00 0 0 4.05 0 33 0
September 20, 2024 0 0 5.30 0 38 0 105.00 0 0 6.35 0 20 0
September 20, 2024 0 3.75 3.25 0 442 0 110.00 0 0 9.35 0 25 0
September 20, 2024 0 0 1.89 0 142 0 115.00 0 0 13.10 0 0 0
September 20, 2024 0 0 1.10 0 177 0 120.00 0 0 17.50 0 0 0
September 20, 2024 0 1.25 0.65 0 208 0 125.00 0 0 22.20 0 0 0
September 20, 2024 0 0 0.36 0 76 0 130.00 0 0 26.90 0 16 0
September 20, 2024 0 0 0.19 0 30 0 135.00 0 0 32.15 0 32 0
October 18, 2024 0 0 25.30 0 0 0 80.00 0 0 0.65 0 0 0
October 18, 2024 0 0 23.20 0 0 0 82.00 0 0 0.77 0 0 0
October 18, 2024 0 0 21.40 0 0 0 84.00 0 0 0.94 0 4 0
October 18, 2024 0 0 19.60 0 0 0 86.00 0 0 1.10 0 16 0
October 18, 2024 0 0 17.80 0 0 0 88.00 0 0 1.42 0 26 0
October 18, 2024 0 0 15.95 0 0 0 90.00 0 0 1.73 0 16 0
October 18, 2024 0 0 14.40 0 20 0 92.00 0 0 2.08 0 19 0
October 18, 2024 0 0 12.80 0 31 0 94.00 0 0 2.58 0 2 0
October 18, 2024 0 0 11.35 0 0 0 96.00 0 3.00 3.00 0 0 0
October 18, 2024 0 0 9.90 0 2 0 98.00 0 0 3.80 0 1 0
October 18, 2024 0 0 8.55 0 0 0 100.00 0 0 4.55 0 0 0
October 18, 2024 0 0 5.85 0 0 0 105.00 0 0 6.85 0 0 0
October 18, 2024 0 0 3.75 0 1 0 110.00 0 0 9.85 0 0 0
October 18, 2024 0 0 2.35 0 20 0 115.00 0 0 13.50 0 0 0
October 18, 2024 0 0 1.50 0 0 0 120.00 0 0 17.80 0 0 0
October 18, 2024 0 0 0.89 0 7 0 125.00 0 0 22.40 0 0 0
October 18, 2024 0 0 0.58 0 0 0 130.00 0 0 27.15 0 0 0
December 20, 2024 0 0 39.95 0 0 0 65.00 0 0 0.26 0 34 0
December 20, 2024 31.50 0 34.75 0 0 0 70.00 0.30 0 0.48 0 109 0
December 20, 2024 27.00 0 30.15 0 0 0 75.00 0 1.00 0.73 0 22 0
December 20, 2024 0 0 25.55 0 4 0 80.00 0 0 1.06 0 25 0
December 20, 2024 0 0 20.85 0 36 0 85.00 0 0 1.73 0 86 0
December 20, 2024 0 0 16.95 0 292 0 90.00 0 5.50 2.67 0 38 0
December 20, 2024 0 0 13.15 0 289 0 95.00 0 0 4.00 0 127 0
December 20, 2024 0 0 9.85 0 257 0 100.00 0 5.75 5.75 0 19 0
December 20, 2024 0 0 5.10 0 54 0 110.00 0 0 11.05 0 33 0
December 20, 2024 0 0 2.42 0 56 0 120.00 0 0 18.35 0 0 0
December 20, 2024 0 0 1.09 0 67 0 130.00 0 0 27.50 0 0 0
January 17, 2025 0 0 66.30 0 0 0 38.50 0 0 0.07 0 84 0
January 17, 2025 0 0 64.80 0 2 0 40.00 0 0 0.06 0 55 0
January 17, 2025 0 0 56.35 0 10 0 48.50 0 0.03 0.03 0 435 0
January 17, 2025 0 0 54.85 0 1 0 50.00 0 0 0.07 0 267 0
January 17, 2025 0 0 46.40 0 0 0 58.50 0 0.40 0.20 0 1,747 0
January 17, 2025 0 0 44.95 0 19 0 60.00 0 0 0.24 0 7,291 0
January 17, 2025 0 0 36.70 0 30 0 68.50 0 0 0.55 0 301 0
January 17, 2025 0 0 34.80 0 2,031 0 70.00 0 0 0.65 0 4,319 0
January 17, 2025 0 0 33.00 0 22 0 72.00 0 0 0.75 0 568 0
January 17, 2025 0 0 32.10 0 23 0 73.00 0 0 0.81 0 50 0
January 17, 2025 0 0 31.15 0 516 0 74.00 0 0 0.85 0 832 0
January 17, 2025 0 0 26.95 0 804 0 78.50 0 0 1.23 0 5,077 0
January 17, 2025 0 0 25.85 0 2,554 0 80.00 0 0 1.39 0 4,075 0
January 17, 2025 0 0 17.25 0 2,304 0 90.00 0 0 3.05 0 1,165 0
January 17, 2025 0 0 11.20 0 203 0 98.50 0 0 5.65 0 154 0
January 17, 2025 0 0 10.30 0 282 0 100.00 0 0 6.25 0 175 0
January 17, 2025 0 0 7.80 0 425 0 105.00 0 0 8.65 0 7 0
January 17, 2025 0 0 5.65 0 323 0 110.00 0 0 11.60 0 23 0
January 17, 2025 0 0 2.91 0 570 0 120.00 0 0 19.30 0 0 0
January 17, 2025 0 0 0.79 0 3 0 140.00 0 0 37.35 0 0 0
January 17, 2025 0 0 0.48 0 0 0 150.00 0 0 47.20 0 0 0
March 21, 2025 0 0 26.30 0 0 0 80.00 0 0 1.89 0 1 0
March 21, 2025 0 0 22.20 0 0 0 85.00 0 0 2.74 0 1 0
March 21, 2025 0 0 18.20 0 16 0 90.00 0 0 3.90 0 91 0
March 21, 2025 0 0 14.65 0 21 0 95.00 0 0 5.40 0 80 0
March 21, 2025 0 33.00 11.65 0 9 0 100.00 0 0 7.35 0 37 0
March 21, 2025 0 0 6.90 0 375 0 110.00 0 0 12.50 0 50 0
March 21, 2025 0 0 3.85 0 184 0 120.00 0 0 19.50 0 5 0
March 21, 2025 0 0 2.07 0 172 0 130.00 0 0 27.95 0 0 0
January 16, 2026 0 0 45.35 0 48 0 60.00 0 0 1.30 0 1,163 0
January 16, 2026 0 0 36.25 0 22 0 70.00 0 2.10 2.10 0 51 0
January 16, 2026 0 0 28.10 0 10 0 80.00 2.95 4.25 4.25 0 3,163 0
January 16, 2026 18.50 0 21.30 0 1,337 0 90.00 0 0 7.30 0 326 0
January 16, 2026 0.15 0 15.45 0 316 0 100.00 0 0 11.00 0 78 0
January 16, 2026 0 0 10.60 0 41 0 110.00 0 0 16.45 0 1 0
January 16, 2026 0 0 7.40 0 183 0 120.00 0 0 23.05 0 0 0
January 16, 2026 0 0 3.50 0 8 0 140.00 0 0 38.90 0 0 0
January 16, 2026 0 0 2.30 0 803 0 150.00 0 0 48.20 0 0 0