CNQ – Canadian Natural Resources Limited
Last update: October 19, 2024 at 2:01 a.m. (Real-time)
- Last price: 49.060
- Net change: -0.190
- Bid price: 49.020
- Ask price: 49.100
- 30-day historical volatility: 33.79%
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: 72,610
Volume: 5,976
|
Open interest: 107,462
Volume: 260
|
||||||||||||
October 25, 2024 (Weekly) | 7.00 | 7.20 | 7.20 | 0 | 10 | 0 | 42.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
October 25, 2024 (Weekly) | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 | 42.50 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
October 25, 2024 (Weekly) | 6.00 | 6.20 | 6.20 | 0 | 0 | 0 | 43.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
October 25, 2024 (Weekly) | 5.50 | 5.70 | 5.70 | 0 | 0 | 0 | 43.50 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
October 25, 2024 (Weekly) | 5.00 | 5.20 | 5.20 | 0 | 10 | 0 | 44.00 | 0 | 0.04 | 0.04 | 0 | 60 | 0 |
October 25, 2024 (Weekly) | 4.50 | 4.70 | 4.70 | 0 | 118 | 0 | 44.50 | 0 | 0.04 | 0.04 | 0 | 40 | 0 |
October 25, 2024 (Weekly) | 4.00 | 4.20 | 4.20 | 0 | 170 | 0 | 45.00 | 0 | 0.05 | 0.05 | 0 | 114 | 0 |
October 25, 2024 (Weekly) | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 | 45.50 | 0.03 | 0.07 | 0.07 | 0 | 0 | 0 |
October 25, 2024 (Weekly) | 3.05 | 3.25 | 3.25 | 0 | 247 | 0 | 46.00 | 0.05 | 0.08 | 0.08 | 0 | 50 | 0 |
October 25, 2024 (Weekly) | 2.60 | 2.78 | 2.78 | 0 | 3 | 0 | 46.50 | 0.08 | 0.12 | 0.12 | 0 | 10 | 0 |
October 25, 2024 (Weekly) | 2.19 | 2.29 | 2.29 | 0 | 1,033 | 0 | 47.00 | 0.13 | 0.16 | 0.16 | 0 | 45 | 0 |
October 25, 2024 (Weekly) | 1.77 | 1.86 | 1.86 | 0 | 4 | 0 | 47.50 | 0.19 | 0.24 | 0.24 | 0.08 | 42 | 2 |
October 25, 2024 (Weekly) | 1.38 | 1.46 | 1.46 | -0.47 | 1 | 6 | 48.00 | 0.31 | 0.35 | 0.35 | 0.06 | 4 | 12 |
October 25, 2024 (Weekly) | 1.04 | 1.11 | 1.11 | 0 | 3 | 0 | 48.50 | 0.45 | 0.51 | 0.51 | 0.02 | 3 | 12 |
October 25, 2024 (Weekly) | 0.73 | 0.80 | 0.80 | -0.26 | 33 | 14 | 49.00 | 0.64 | 0.71 | 0.71 | 0 | 201 | 0 |
October 25, 2024 (Weekly) | 0.50 | 0.57 | 0.57 | -0.29 | 11 | 2 | 49.50 | 0.90 | 0.98 | 0.98 | 0 | 0 | 0 |
October 25, 2024 (Weekly) | 0.32 | 0.38 | 0.38 | -0.24 | 85 | 22 | 50.00 | 1.22 | 1.30 | 1.30 | 0 | 10 | 0 |
October 25, 2024 (Weekly) | 0.14 | 0.18 | 0.18 | 0 | 21 | 0 | 51.00 | 2.01 | 2.11 | 2.11 | 0 | 0 | 0 |
October 25, 2024 (Weekly) | 0.05 | 0.09 | 0.09 | 0 | 19 | 0 | 52.00 | 2.90 | 3.05 | 3.05 | 0 | 30 | 0 |
October 25, 2024 (Weekly) | 0 | 0.07 | 0.07 | 0 | 66 | 0 | 53.00 | 3.85 | 4.05 | 4.05 | 0 | 0 | 0 |
October 25, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 11,627 | 0 | 54.00 | 4.85 | 5.00 | 5.00 | 0 | 0 | 0 |
October 25, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 60 | 0 | 55.00 | 5.85 | 6.05 | 6.05 | 0 | 0 | 0 |
October 25, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 56.00 | 6.85 | 7.05 | 7.05 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 | 44.50 | 0.06 | 0.11 | 0.11 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 4.15 | 4.30 | 4.30 | 0 | 0 | 0 | 45.00 | 0.10 | 0.15 | 0.15 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 3.70 | 3.85 | 3.85 | 0 | 0 | 0 | 45.50 | 0.13 | 0.19 | 0.19 | 0 | 40 | 0 |
November 1, 2024 (Weekly) | 3.25 | 3.40 | 3.40 | 0 | 0 | 0 | 46.00 | 0.17 | 0.23 | 0.23 | 0.05 | 30 | 5 |
November 1, 2024 (Weekly) | 2.86 | 2.97 | 2.97 | 0 | 0 | 0 | 46.50 | 0.24 | 0.30 | 0.30 | 0 | 18 | 0 |
November 1, 2024 (Weekly) | 2.44 | 2.57 | 2.57 | 0 | 12 | 0 | 47.00 | 0.34 | 0.40 | 0.40 | 0.09 | 7 | 3 |
November 1, 2024 (Weekly) | 2.06 | 2.17 | 2.17 | 0 | 0 | 0 | 47.50 | 0.44 | 0.52 | 0.52 | 0 | 21 | 0 |
November 1, 2024 (Weekly) | 1.73 | 1.81 | 1.81 | 0 | 6 | 0 | 48.00 | 0.59 | 0.67 | 0.67 | 0 | 23 | 0 |
November 1, 2024 (Weekly) | 1.40 | 1.49 | 1.49 | 0 | 6 | 0 | 48.50 | 0.77 | 0.85 | 0.85 | 0 | 29 | 0 |
November 1, 2024 (Weekly) | 1.12 | 1.18 | 1.18 | -0.23 | 15 | 6 | 49.00 | 0.99 | 1.07 | 1.07 | 0 | 10 | 0 |
November 1, 2024 (Weekly) | 0.87 | 0.96 | 0.96 | 0 | 1 | 0 | 49.50 | 1.25 | 1.33 | 1.33 | 0 | 10 | 0 |
November 1, 2024 (Weekly) | 0.66 | 0.73 | 0.73 | -0.18 | 110 | 31 | 50.00 | 1.54 | 1.63 | 1.63 | 0 | 35 | 0 |
November 1, 2024 (Weekly) | 0.37 | 0.43 | 0.43 | -0.23 | 34 | 5 | 51.00 | 2.23 | 2.35 | 2.35 | 0 | 14 | 0 |
November 1, 2024 (Weekly) | 0.21 | 0.27 | 0.27 | 0 | 41 | 0 | 52.00 | 3.05 | 3.20 | 3.20 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0.13 | 0.16 | 0.16 | -0.13 | 124 | 1 | 53.00 | 3.95 | 4.15 | 4.15 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0.05 | 0.12 | 0.12 | 0 | 10 | 0 | 54.00 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0.02 | 0.09 | 0.09 | 0 | 0 | 0 | 55.00 | 5.85 | 6.05 | 6.05 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 56.00 | 6.90 | 7.05 | 7.05 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 | 46.50 | 0.37 | 0.45 | 0.45 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 2.63 | 2.76 | 2.76 | 0 | 6 | 0 | 47.00 | 0.48 | 0.57 | 0.57 | -0.01 | 10 | 10 |
November 8, 2024 (Weekly) | 2.27 | 2.38 | 2.38 | 0 | 0 | 0 | 47.50 | 0.60 | 0.70 | 0.70 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 1.93 | 2.04 | 2.04 | 0 | 0 | 0 | 48.00 | 0.78 | 0.86 | 0.86 | 0 | 5 | 0 |
November 8, 2024 (Weekly) | 1.62 | 1.72 | 1.72 | 0 | 0 | 0 | 48.50 | 0.94 | 1.05 | 1.05 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 1.34 | 1.44 | 1.44 | -0.35 | 3 | 23 | 49.00 | 1.16 | 1.27 | 1.27 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 1.08 | 1.19 | 1.19 | 0 | 1 | 0 | 49.50 | 1.42 | 1.52 | 1.52 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0.85 | 0.97 | 0.97 | -0.23 | 10 | 102 | 50.00 | 1.68 | 1.80 | 1.80 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0.52 | 0.64 | 0.64 | -0.29 | 20 | 5 | 51.00 | 2.35 | 2.48 | 2.48 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0.31 | 0.41 | 0.41 | 0 | 0 | 0 | 52.00 | 3.15 | 3.30 | 3.30 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0.19 | 0.27 | 0.27 | 0 | 6 | 0 | 53.00 | 4.00 | 4.20 | 4.20 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0.11 | 0.19 | 0.19 | 0 | 2 | 0 | 54.00 | 4.95 | 5.10 | 5.10 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0.06 | 0.15 | 0.15 | 0 | 0 | 0 | 55.00 | 5.90 | 6.10 | 6.10 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0.04 | 0.11 | 0.11 | 0 | 0 | 0 | 56.00 | 6.85 | 7.05 | 7.05 | 0 | 0 | 0 |
November 15, 2024 | 14.10 | 14.25 | 14.25 | 0 | 0 | 0 | 35.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 15, 2024 | 13.10 | 13.25 | 13.25 | 0 | 0 | 0 | 36.00 | 0 | 0.04 | 0.04 | 0 | 18 | 0 |
November 15, 2024 | 12.10 | 12.25 | 12.25 | 0 | 0 | 0 | 37.00 | 0 | 0.04 | 0.04 | 0 | 15 | 0 |
November 15, 2024 | 11.10 | 11.25 | 11.25 | 0 | 0 | 0 | 38.00 | 0 | 0.04 | 0.04 | 0 | 2 | 0 |
November 15, 2024 | 10.10 | 10.30 | 10.30 | 0 | 0 | 0 | 39.00 | 0 | 0.04 | 0.04 | 0 | 28 | 0 |
November 15, 2024 | 9.10 | 9.30 | 9.30 | 0 | 30 | 0 | 40.00 | 0 | 0.05 | 0.05 | 0 | 227 | 0 |
November 15, 2024 | 8.15 | 8.35 | 8.35 | -0.30 | 27 | 1 | 41.00 | 0.01 | 0.07 | 0.07 | 0 | 505 | 0 |
November 15, 2024 | 7.15 | 7.35 | 7.35 | 0 | 61 | 0 | 42.00 | 0.04 | 0.09 | 0.09 | -0.02 | 193 | 45 |
November 15, 2024 | 6.20 | 6.40 | 6.40 | 0 | 52 | 0 | 43.00 | 0.09 | 0.13 | 0.13 | 0 | 238 | 0 |
November 15, 2024 | 5.30 | 5.45 | 5.45 | 0 | 55 | 0 | 44.00 | 0.16 | 0.20 | 0.20 | 0 | 550 | 0 |
November 15, 2024 | 4.40 | 4.55 | 4.55 | 0 | 126 | 0 | 45.00 | 0.27 | 0.31 | 0.31 | 0 | 273 | 0 |
November 15, 2024 | 3.55 | 3.70 | 3.70 | 0 | 1,768 | 0 | 46.00 | 0.42 | 0.47 | 0.47 | 0.08 | 320 | 2 |
November 15, 2024 | 2.81 | 2.89 | 2.89 | 0 | 563 | 0 | 47.00 | 0.65 | 0.69 | 0.69 | 0 | 299 | 1 |
November 15, 2024 | 2.14 | 2.21 | 2.21 | -0.30 | 625 | 7 | 48.00 | 0.95 | 1.00 | 1.00 | 0.01 | 507 | 1 |
November 15, 2024 | 1.55 | 1.62 | 1.62 | -0.31 | 666 | 1,509 | 49.00 | 1.35 | 1.41 | 1.41 | 0 | 142 | 0 |
November 15, 2024 | 1.06 | 1.14 | 1.14 | -0.29 | 7,744 | 140 | 50.00 | 1.87 | 1.94 | 1.94 | 0 | 274 | 5 |
November 15, 2024 | 0.47 | 0.53 | 0.53 | -0.17 | 889 | 1,007 | 52.00 | 3.25 | 3.40 | 3.40 | 0 | 186 | 0 |
November 15, 2024 | 0.40 | 0.44 | 0.44 | -0.15 | 356 | 552 | 52.50 | 3.65 | 3.80 | 3.80 | 0 | 136 | 0 |
November 15, 2024 | 0.21 | 0.26 | 0.26 | 0 | 208 | 0 | 54.00 | 5.00 | 5.15 | 5.15 | 0 | 40 | 0 |
November 15, 2024 | 0.15 | 0.18 | 0.18 | 0 | 160 | 0 | 55.00 | 5.95 | 6.10 | 6.10 | 0 | 0 | 0 |
November 15, 2024 | 0.09 | 0.14 | 0.14 | 0 | 49 | 0 | 56.00 | 6.90 | 7.05 | 7.05 | 0 | 0 | 0 |
November 15, 2024 | 0.04 | 0.10 | 0.10 | 0 | 103 | 0 | 57.50 | 8.40 | 8.55 | 8.55 | 0 | 0 | 0 |
November 15, 2024 | 0.04 | 0.09 | 0.09 | 0 | 0 | 0 | 58.00 | 8.85 | 9.05 | 9.05 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.07 | 0.07 | 0 | 38 | 0 | 60.00 | 10.85 | 11.05 | 11.05 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 62.00 | 12.85 | 13.05 | 13.05 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.05 | 0.05 | 0 | 80 | 0 | 62.50 | 13.35 | 13.55 | 13.55 | 0 | 0 | 0 |
December 20, 2024 | 16.70 | 16.85 | 16.85 | 0 | 0 | 0 | 32.50 | 0 | 0.04 | 0.04 | 0 | 132 | 0 |
December 20, 2024 | 14.20 | 14.35 | 14.35 | 0 | 1 | 0 | 35.00 | 0.01 | 0.04 | 0.04 | 0 | 218 | 0 |
December 20, 2024 | 13.20 | 13.35 | 13.35 | 0 | 0 | 0 | 36.00 | 0.01 | 0.05 | 0.05 | 0 | 1 | 0 |
December 20, 2024 | 12.20 | 12.35 | 12.35 | 0 | 0 | 0 | 37.00 | 0.01 | 0.06 | 0.06 | 0 | 24 | 0 |
December 20, 2024 | 11.70 | 11.85 | 11.85 | 0 | 0 | 0 | 37.50 | 0.01 | 0.06 | 0.06 | 0 | 571 | 0 |
December 20, 2024 | 11.25 | 11.40 | 11.40 | 0 | 0 | 0 | 38.00 | 0.02 | 0.07 | 0.07 | 0 | 56 | 0 |
December 20, 2024 | 10.25 | 10.40 | 10.40 | 0 | 8 | 0 | 39.00 | 0.06 | 0.10 | 0.10 | 0 | 164 | 0 |
December 20, 2024 | 9.30 | 9.45 | 9.45 | 0 | 12 | 0 | 40.00 | 0.13 | 0.14 | 0.14 | 0 | 144 | 0 |
December 20, 2024 | 8.35 | 8.50 | 8.50 | 0 | 6 | 0 | 41.00 | 0.18 | 0.21 | 0.21 | 0 | 74 | 2 |
December 20, 2024 | 7.40 | 7.55 | 7.55 | 0 | 10 | 0 | 42.00 | 0.26 | 0.29 | 0.29 | -0.03 | 114 | 24 |
December 20, 2024 | 6.90 | 7.10 | 7.10 | 0 | 78 | 0 | 42.50 | 0.31 | 0.35 | 0.35 | 0 | 260 | 0 |
December 20, 2024 | 6.55 | 6.65 | 6.65 | 0 | 70 | 0 | 43.00 | 0.37 | 0.42 | 0.42 | 0 | 69 | 0 |
December 20, 2024 | 5.65 | 5.80 | 5.80 | 0 | 96 | 0 | 44.00 | 0.52 | 0.57 | 0.57 | 0.07 | 95 | 15 |
December 20, 2024 | 4.85 | 4.95 | 4.95 | 0 | 519 | 0 | 45.00 | 0.73 | 0.78 | 0.78 | 0 | 247 | 2 |
December 20, 2024 | 4.05 | 4.15 | 4.15 | 0 | 43 | 0 | 46.00 | 0.98 | 1.03 | 1.03 | 0 | 353 | 0 |
December 20, 2024 | 3.35 | 3.45 | 3.45 | 0 | 470 | 0 | 47.00 | 1.28 | 1.35 | 1.35 | 0.01 | 273 | 3 |
December 20, 2024 | 3.00 | 3.10 | 3.10 | 0 | 420 | 0 | 47.50 | 1.46 | 1.53 | 1.53 | 0 | 420 | 0 |
December 20, 2024 | 2.70 | 2.78 | 2.78 | 0 | 3,092 | 0 | 48.00 | 1.67 | 1.74 | 1.74 | 0 | 112 | 0 |
December 20, 2024 | 2.13 | 2.20 | 2.20 | -0.35 | 1,239 | 2 | 49.00 | 2.13 | 2.20 | 2.20 | 0 | 107 | 0 |
December 20, 2024 | 1.64 | 1.71 | 1.71 | -0.31 | 1,098 | 77 | 50.00 | 2.67 | 2.75 | 2.75 | 0.09 | 145 | 20 |
December 20, 2024 | 0.92 | 0.99 | 0.99 | -0.23 | 332 | 1,988 | 52.00 | 4.00 | 4.10 | 4.10 | 0 | 62 | 0 |
December 20, 2024 | 0.80 | 0.85 | 0.85 | -0.26 | 0 | 197 | 52.50 | 4.35 | 4.50 | 4.50 | 0 | 0 | 0 |
December 20, 2024 | 0.68 | 0.73 | 0.73 | -0.25 | 0 | 145 | 53.00 | 4.75 | 4.90 | 4.90 | 0 | 0 | 0 |
December 20, 2024 | 0.59 | 0.64 | 0.64 | 0 | 0 | 0 | 53.50 | 5.15 | 5.30 | 5.30 | 0 | 0 | 0 |
December 20, 2024 | 0.51 | 0.53 | 0.53 | -0.07 | 519 | 10 | 54.00 | 5.60 | 5.70 | 5.70 | 0 | 10 | 0 |
December 20, 2024 | 0.36 | 0.41 | 0.41 | -0.13 | 485 | 1 | 55.00 | 6.45 | 6.60 | 6.60 | 0 | 80 | 0 |
December 20, 2024 | 0.27 | 0.31 | 0.31 | 0 | 26 | 0 | 56.00 | 7.35 | 7.55 | 7.55 | 0 | 0 | 0 |
December 20, 2024 | 0.14 | 0.18 | 0.18 | 0 | 44 | 0 | 58.00 | 9.25 | 9.40 | 9.40 | 0 | 0 | 0 |
December 20, 2024 | 0.07 | 0.12 | 0.12 | 0 | 190 | 0 | 60.00 | 11.15 | 11.35 | 11.35 | 0 | 10 | 0 |
December 20, 2024 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 | 62.00 | 13.10 | 13.30 | 13.30 | 0.45 | 0 | 10 |
December 20, 2024 | 0 | 0.05 | 0.05 | 0 | 136 | 0 | 65.00 | 16.10 | 16.25 | 16.25 | 0 | 50 | 0 |
January 17, 2025 | 29.70 | 30.00 | 30.00 | 0 | 0 | 0 | 19.25 | 0 | 0.48 | 0.48 | 0 | 168 | 0 |
January 17, 2025 | 28.90 | 29.25 | 29.25 | 0 | 0 | 0 | 20.00 | 0 | 0.48 | 0.48 | 0 | 110 | 0 |
January 17, 2025 | 24.80 | 25.05 | 25.05 | 0 | 0 | 0 | 24.25 | 0 | 0.01 | 0.01 | 0 | 874 | 0 |
January 17, 2025 | 24.15 | 24.30 | 24.30 | 0 | 0 | 0 | 25.00 | 0 | 0.03 | 0.03 | 0 | 534 | 0 |
January 17, 2025 | 19.85 | 20.05 | 20.05 | 0 | 0 | 0 | 29.25 | 0 | 0.04 | 0.04 | 0 | 3,494 | 0 |
January 17, 2025 | 19.10 | 19.35 | 19.35 | 0 | 0 | 0 | 30.00 | 0 | 0.04 | 0.04 | 0 | 15,572 | 0 |
January 17, 2025 | 14.90 | 15.10 | 15.10 | 0 | 61 | 0 | 34.25 | 0.02 | 0.07 | 0.07 | 0 | 620 | 0 |
January 17, 2025 | 14.15 | 14.35 | 14.35 | 0 | 32 | 0 | 35.00 | 0.02 | 0.07 | 0.07 | 0 | 8,638 | 0 |
January 17, 2025 | 13.15 | 13.40 | 13.40 | 0 | 44 | 0 | 36.00 | 0.04 | 0.08 | 0.08 | 0 | 1,136 | 0 |
January 17, 2025 | 12.70 | 12.90 | 12.90 | 0 | 46 | 0 | 36.50 | 0.06 | 0.09 | 0.09 | 0 | 101 | 0 |
January 17, 2025 | 12.25 | 12.40 | 12.40 | 0 | 1,032 | 0 | 37.00 | 0.08 | 0.11 | 0.11 | 0 | 2,314 | 0 |
January 17, 2025 | 11.20 | 11.45 | 11.45 | 0 | 0 | 0 | 38.00 | 0.11 | 0.16 | 0.16 | 0 | 103 | 0 |
January 17, 2025 | 10.25 | 10.45 | 10.45 | 0 | 10 | 0 | 39.00 | 0.17 | 0.20 | 0.20 | 0 | 46 | 0 |
January 17, 2025 | 10.00 | 10.25 | 10.25 | 0 | 1,635 | 0 | 39.25 | 0.18 | 0.22 | 0.22 | 0 | 6,857 | 0 |
January 17, 2025 | 9.30 | 9.60 | 9.60 | 0 | 4,962 | 0 | 40.00 | 0.23 | 0.27 | 0.27 | 0 | 11,154 | 0 |
January 17, 2025 | 8.35 | 8.60 | 8.60 | 0 | 20 | 0 | 41.00 | 0.32 | 0.37 | 0.37 | 0.04 | 1 | 20 |
January 17, 2025 | 7.45 | 7.70 | 7.70 | 0 | 71 | 0 | 42.00 | 0.42 | 0.47 | 0.47 | -0.02 | 133 | 2 |
January 17, 2025 | 6.65 | 6.80 | 6.80 | 0 | 30 | 0 | 43.00 | 0.56 | 0.62 | 0.62 | 0 | 66 | 0 |
January 17, 2025 | 5.80 | 5.95 | 5.95 | -0.45 | 7 | 1 | 44.00 | 0.75 | 0.81 | 0.81 | 0 | 21 | 0 |
January 17, 2025 | 5.00 | 5.15 | 5.15 | -0.35 | 4,891 | 3 | 45.00 | 0.97 | 1.03 | 1.03 | 0 | 2,401 | 0 |
January 17, 2025 | 4.25 | 4.40 | 4.40 | 0 | 119 | 0 | 46.00 | 1.24 | 1.31 | 1.31 | 0 | 232 | 0 |
January 17, 2025 | 3.60 | 3.70 | 3.70 | 0 | 71 | 0 | 47.00 | 1.58 | 1.65 | 1.65 | 0 | 513 | 0 |
January 17, 2025 | 2.97 | 3.10 | 3.10 | 0 | 83 | 0 | 48.00 | 1.97 | 2.04 | 2.04 | 0.26 | 28 | 3 |
January 17, 2025 | 2.42 | 2.51 | 2.51 | -0.29 | 66 | 5 | 49.00 | 2.41 | 2.51 | 2.51 | 0 | 6 | 0 |
January 17, 2025 | 2.28 | 2.38 | 2.38 | 0 | 316 | 0 | 49.25 | 2.54 | 2.64 | 2.64 | 0 | 310 | 0 |
January 17, 2025 | 1.94 | 2.03 | 2.03 | -0.22 | 741 | 3 | 50.00 | 2.95 | 3.05 | 3.05 | 0 | 2,946 | 0 |
January 17, 2025 | 1.20 | 1.27 | 1.27 | 0 | 163 | 0 | 52.00 | 4.20 | 4.35 | 4.35 | 0.50 | 87 | 1 |
January 17, 2025 | 1.05 | 1.12 | 1.12 | 0 | 503 | 0 | 52.50 | 4.60 | 4.70 | 4.70 | 0 | 14 | 0 |
January 17, 2025 | 0.93 | 1.00 | 1.00 | 0 | 0 | 0 | 53.00 | 4.95 | 5.10 | 5.10 | 0.15 | 0 | 1 |
January 17, 2025 | 0.82 | 0.88 | 0.88 | 0 | 0 | 0 | 53.50 | 5.35 | 5.50 | 5.50 | 0 | 0 | 0 |
January 17, 2025 | 0.71 | 0.78 | 0.78 | -0.23 | 766 | 3 | 54.00 | 5.75 | 5.90 | 5.90 | 0 | 0 | 0 |
January 17, 2025 | 0.55 | 0.61 | 0.61 | -0.13 | 1,126 | 50 | 55.00 | 6.55 | 6.75 | 6.75 | 0 | 61 | 0 |
January 17, 2025 | 0.41 | 0.48 | 0.48 | 0 | 281 | 0 | 56.00 | 7.45 | 7.60 | 7.60 | 0 | 0 | 0 |
January 17, 2025 | 0.24 | 0.30 | 0.30 | 0 | 185 | 0 | 58.00 | 9.20 | 9.50 | 9.50 | 0 | 0 | 0 |
January 17, 2025 | 0.13 | 0.19 | 0.19 | 0 | 1,120 | 0 | 60.00 | 11.15 | 11.40 | 11.40 | 0 | 0 | 0 |
January 17, 2025 | 0.07 | 0.12 | 0.12 | 0 | 3 | 0 | 62.00 | 13.10 | 13.35 | 13.35 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.05 | 0.05 | 0.04 | 66 | 50 | 70.00 | 21.00 | 21.20 | 21.20 | 0 | 10 | 0 |
January 17, 2025 | 0 | 0.13 | 0.13 | 0 | 0 | 0 | 75.00 | 24.80 | 27.50 | 27.50 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.48 | 0.48 | 0 | 0 | 0 | 80.00 | 29.75 | 32.45 | 32.45 | 0 | 0 | 0 |
February 21, 2025 | 14.15 | 14.40 | 14.40 | 0 | 13 | 0 | 35.00 | 0.07 | 0.11 | 0.11 | 0 | 0 | 0 |
February 21, 2025 | 13.20 | 13.40 | 13.40 | 0 | 0 | 0 | 36.00 | 0.07 | 0.14 | 0.14 | 0 | 1 | 0 |
February 21, 2025 | 12.20 | 12.45 | 12.45 | 0 | 0 | 0 | 37.00 | 0.12 | 0.20 | 0.20 | 0 | 0 | 0 |
February 21, 2025 | 11.25 | 11.50 | 11.50 | 0 | 0 | 0 | 38.00 | 0.20 | 0.25 | 0.25 | 0 | 10 | 0 |
February 21, 2025 | 10.30 | 10.55 | 10.55 | 0 | 0 | 0 | 39.00 | 0.27 | 0.33 | 0.33 | 0 | 10 | 0 |
February 21, 2025 | 9.40 | 9.65 | 9.65 | 0 | 10 | 0 | 40.00 | 0.34 | 0.42 | 0.42 | 0 | 25 | 0 |
February 21, 2025 | 8.55 | 8.75 | 8.75 | 0 | 30 | 0 | 41.00 | 0.48 | 0.53 | 0.53 | 0 | 0 | 0 |
February 21, 2025 | 7.65 | 7.85 | 7.85 | 0 | 31 | 0 | 42.00 | 0.61 | 0.68 | 0.68 | 0 | 62 | 0 |
February 21, 2025 | 6.90 | 7.05 | 7.05 | 0 | 0 | 0 | 43.00 | 0.78 | 0.86 | 0.86 | 0 | 15 | 0 |
February 21, 2025 | 6.10 | 6.25 | 6.25 | 0 | 1 | 0 | 44.00 | 0.99 | 1.08 | 1.08 | 0 | 1 | 0 |
February 21, 2025 | 5.30 | 5.50 | 5.50 | 0 | 147 | 0 | 45.00 | 1.26 | 1.34 | 1.34 | 0 | 40 | 0 |
February 21, 2025 | 4.60 | 4.75 | 4.75 | 0 | 130 | 0 | 46.00 | 1.55 | 1.64 | 1.64 | 0 | 30 | 0 |
February 21, 2025 | 3.95 | 4.10 | 4.10 | 0 | 18 | 0 | 47.00 | 1.90 | 1.99 | 1.99 | 0 | 9 | 0 |
February 21, 2025 | 3.35 | 3.50 | 3.50 | 0 | 29 | 0 | 48.00 | 2.31 | 2.40 | 2.40 | 0 | 40 | 0 |
February 21, 2025 | 2.85 | 2.95 | 2.95 | 0 | 29 | 0 | 49.00 | 2.77 | 2.86 | 2.86 | 0 | 14 | 0 |
February 21, 2025 | 2.38 | 2.47 | 2.47 | 0 | 39 | 0 | 50.00 | 3.25 | 3.40 | 3.40 | 0 | 5 | 0 |
February 21, 2025 | 1.61 | 1.67 | 1.67 | -0.27 | 66 | 2 | 52.00 | 4.50 | 4.65 | 4.65 | 0 | 14 | 0 |
February 21, 2025 | 1.06 | 1.13 | 1.13 | 0 | 108 | 0 | 54.00 | 5.95 | 6.15 | 6.15 | 0 | 0 | 0 |
February 21, 2025 | 0.68 | 0.76 | 0.76 | 0 | 45 | 0 | 56.00 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
February 21, 2025 | 0.45 | 0.51 | 0.51 | 0 | 0 | 0 | 58.00 | 9.35 | 9.65 | 9.65 | 0 | 0 | 0 |
February 21, 2025 | 0.28 | 0.35 | 0.35 | 0 | 0 | 0 | 60.00 | 11.15 | 11.50 | 11.50 | 0 | 0 | 0 |
February 21, 2025 | 0.19 | 0.25 | 0.25 | 0 | 0 | 0 | 62.00 | 13.10 | 13.40 | 13.40 | 0 | 0 | 0 |
March 21, 2025 | 14.20 | 14.40 | 14.40 | 0 | 10 | 0 | 35.00 | 0.11 | 0.19 | 0.19 | 0 | 9 | 0 |
March 21, 2025 | 13.20 | 13.45 | 13.45 | 0 | 0 | 0 | 36.00 | 0.17 | 0.25 | 0.25 | 0 | 50 | 0 |
March 21, 2025 | 12.25 | 12.50 | 12.50 | 0 | 0 | 0 | 37.00 | 0.23 | 0.31 | 0.31 | 0 | 12 | 0 |
March 21, 2025 | 11.35 | 11.55 | 11.55 | 0 | 0 | 0 | 38.00 | 0.32 | 0.40 | 0.40 | 0 | 13 | 0 |
March 21, 2025 | 10.40 | 10.60 | 10.60 | 0 | 0 | 0 | 39.00 | 0.41 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 9.55 | 9.75 | 9.75 | 0 | 259 | 0 | 40.00 | 0.55 | 0.61 | 0.61 | 0 | 122 | 0 |
March 21, 2025 | 8.65 | 8.85 | 8.85 | 0 | 0 | 0 | 41.00 | 0.70 | 0.77 | 0.77 | 0 | 20 | 0 |
March 21, 2025 | 7.80 | 8.00 | 8.00 | 0 | 30 | 0 | 42.00 | 0.86 | 0.95 | 0.95 | 0 | 11 | 0 |
March 21, 2025 | 7.45 | 7.60 | 7.60 | 0 | 32 | 0 | 42.50 | 0.96 | 1.05 | 1.05 | 0 | 53 | 0 |
March 21, 2025 | 7.05 | 7.20 | 7.20 | 0 | 0 | 0 | 43.00 | 1.10 | 1.17 | 1.17 | 0 | 4 | 0 |
March 21, 2025 | 6.25 | 6.45 | 6.45 | 0 | 44 | 0 | 44.00 | 1.36 | 1.42 | 1.42 | 0 | 42 | 0 |
March 21, 2025 | 5.55 | 5.70 | 5.70 | 0 | 522 | 0 | 45.00 | 1.61 | 1.71 | 1.71 | 0 | 220 | 0 |
March 21, 2025 | 4.85 | 5.00 | 5.00 | -0.55 | 86 | 3 | 46.00 | 1.98 | 2.05 | 2.05 | 0 | 13 | 0 |
March 21, 2025 | 4.25 | 4.40 | 4.40 | 0 | 4 | 0 | 47.00 | 2.31 | 2.43 | 2.43 | 0 | 4 | 0 |
March 21, 2025 | 3.95 | 4.10 | 4.10 | 0 | 199 | 0 | 47.50 | 2.57 | 2.65 | 2.65 | 0.05 | 204 | 40 |
March 21, 2025 | 3.65 | 3.80 | 3.80 | 0 | 27 | 0 | 48.00 | 2.79 | 2.86 | 2.86 | 0 | 30 | 0 |
March 21, 2025 | 3.15 | 3.25 | 3.25 | 0 | 37 | 0 | 49.00 | 3.25 | 3.35 | 3.35 | 0 | 20 | 0 |
March 21, 2025 | 2.67 | 2.79 | 2.79 | 0 | 616 | 0 | 50.00 | 3.80 | 3.90 | 3.90 | 0 | 114 | 0 |
March 21, 2025 | 1.88 | 1.98 | 1.98 | 0 | 22 | 0 | 52.00 | 5.05 | 5.15 | 5.15 | 0 | 50 | 0 |
March 21, 2025 | 1.30 | 1.41 | 1.41 | -0.22 | 36 | 1 | 54.00 | 6.40 | 6.55 | 6.55 | 0 | 0 | 0 |
March 21, 2025 | 1.08 | 1.18 | 1.18 | -0.25 | 837 | 2 | 55.00 | 7.20 | 7.35 | 7.35 | 0 | 328 | 0 |
March 21, 2025 | 0.89 | 0.98 | 0.98 | 0 | 14 | 0 | 56.00 | 8.00 | 8.15 | 8.15 | 0 | 0 | 0 |
March 21, 2025 | 0.61 | 0.69 | 0.69 | 0 | 20 | 0 | 58.00 | 9.70 | 9.90 | 9.90 | 0 | 0 | 0 |
March 21, 2025 | 0.41 | 0.50 | 0.50 | 0 | 389 | 0 | 60.00 | 11.45 | 11.70 | 11.70 | 0 | 10 | 0 |
March 21, 2025 | 0.28 | 0.36 | 0.36 | 0 | 0 | 0 | 62.00 | 13.30 | 13.55 | 13.55 | 0 | 0 | 0 |
March 21, 2025 | 0.15 | 0.22 | 0.22 | 0 | 346 | 0 | 65.00 | 16.15 | 16.40 | 16.40 | 0 | 0 | 0 |
April 17, 2025 | 11.30 | 11.65 | 11.65 | 0 | 0 | 0 | 38.00 | 0.42 | 0.55 | 0.55 | 0 | 0 | 0 |
April 17, 2025 | 10.40 | 10.70 | 10.70 | 0 | 0 | 0 | 39.00 | 0.52 | 0.65 | 0.65 | 0 | 0 | 0 |
April 17, 2025 | 9.60 | 9.80 | 9.80 | 0 | 0 | 0 | 40.00 | 0.65 | 0.80 | 0.80 | 0 | 0 | 0 |
April 17, 2025 | 8.75 | 8.95 | 8.95 | 0 | 0 | 0 | 41.00 | 0.81 | 0.97 | 0.97 | 0 | 0 | 0 |
April 17, 2025 | 7.90 | 8.15 | 8.15 | 0 | 0 | 0 | 42.00 | 1.00 | 1.17 | 1.17 | 0 | 0 | 0 |
April 17, 2025 | 7.10 | 7.40 | 7.40 | 0 | 0 | 0 | 43.00 | 1.19 | 1.42 | 1.42 | 0 | 0 | 0 |
April 17, 2025 | 6.35 | 6.60 | 6.60 | 0 | 0 | 0 | 44.00 | 1.53 | 1.69 | 1.69 | 0 | 0 | 0 |
April 17, 2025 | 5.65 | 5.90 | 5.90 | 0 | 0 | 0 | 45.00 | 1.84 | 2.00 | 2.00 | 0 | 0 | 0 |
April 17, 2025 | 5.00 | 5.20 | 5.20 | 0 | 0 | 0 | 46.00 | 2.17 | 2.34 | 2.34 | 0 | 0 | 0 |
April 17, 2025 | 4.35 | 4.65 | 4.65 | 0 | 0 | 0 | 47.00 | 2.58 | 2.74 | 2.74 | 0 | 0 | 0 |
April 17, 2025 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 | 48.00 | 3.00 | 3.20 | 3.20 | 0 | 0 | 0 |
April 17, 2025 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 | 49.00 | 3.50 | 3.70 | 3.70 | 0 | 15 | 0 |
April 17, 2025 | 2.83 | 3.05 | 3.05 | 0 | 0 | 0 | 50.00 | 4.00 | 4.20 | 4.20 | 0 | 0 | 0 |
April 17, 2025 | 2.04 | 2.23 | 2.23 | 0 | 0 | 0 | 52.00 | 5.15 | 5.45 | 5.45 | 0 | 0 | 0 |
April 17, 2025 | 1.45 | 1.59 | 1.59 | 0 | 0 | 0 | 54.00 | 6.55 | 6.85 | 6.85 | 0 | 0 | 0 |
April 17, 2025 | 1.02 | 1.16 | 1.16 | 0 | 0 | 0 | 56.00 | 8.10 | 8.40 | 8.40 | 0 | 0 | 0 |
April 17, 2025 | 0.72 | 0.85 | 0.85 | 0 | 0 | 0 | 58.00 | 9.75 | 10.05 | 10.05 | 0 | 0 | 0 |
April 17, 2025 | 0.42 | 0.70 | 0.70 | 0 | 0 | 0 | 60.00 | 11.05 | 12.60 | 12.60 | 0 | 0 | 0 |
June 20, 2025 | 11.40 | 11.80 | 11.80 | 0 | 1 | 0 | 38.00 | 0.68 | 0.78 | 0.78 | 0 | 25 | 0 |
June 20, 2025 | 9.75 | 10.05 | 10.05 | 0 | 71 | 0 | 40.00 | 1.01 | 1.12 | 1.12 | 0 | 62 | 0 |
June 20, 2025 | 8.20 | 8.40 | 8.40 | 0 | 2 | 0 | 42.00 | 1.46 | 1.58 | 1.58 | 0 | 2 | 0 |
June 20, 2025 | 6.75 | 7.00 | 7.00 | 0 | 64 | 0 | 44.00 | 2.03 | 2.16 | 2.16 | 0 | 123 | 0 |
June 20, 2025 | 5.45 | 5.65 | 5.65 | 0 | 53 | 0 | 46.00 | 2.72 | 2.88 | 2.88 | 0 | 197 | 0 |
June 20, 2025 | 4.30 | 4.55 | 4.55 | 0 | 88 | 0 | 48.00 | 3.60 | 3.75 | 3.75 | 0 | 53 | 0 |
June 20, 2025 | 3.35 | 3.55 | 3.55 | 0 | 713 | 0 | 50.00 | 4.60 | 4.80 | 4.80 | -0.05 | 141 | 1 |
June 20, 2025 | 1.71 | 1.86 | 1.86 | 0 | 98 | 0 | 55.00 | 7.90 | 8.10 | 8.10 | 0 | 7 | 0 |
June 20, 2025 | 0.85 | 0.97 | 0.97 | 0 | 183 | 0 | 60.00 | 11.95 | 12.20 | 12.20 | 0 | 1,000 | 0 |
September 19, 2025 | 11.60 | 11.90 | 11.90 | 0 | 0 | 0 | 38.00 | 1.03 | 1.17 | 1.17 | 0 | 75 | 0 |
September 19, 2025 | 10.05 | 10.25 | 10.25 | 0 | 0 | 0 | 40.00 | 1.44 | 1.58 | 1.58 | 0 | 24 | 0 |
September 19, 2025 | 8.55 | 8.75 | 8.75 | 0 | 16 | 0 | 42.00 | 1.97 | 2.10 | 2.10 | 0 | 19 | 0 |
September 19, 2025 | 7.15 | 7.35 | 7.35 | 0 | 5 | 0 | 44.00 | 2.57 | 2.74 | 2.74 | 0 | 1 | 0 |
September 19, 2025 | 5.95 | 6.15 | 6.15 | 0 | 4 | 0 | 46.00 | 3.40 | 3.55 | 3.55 | 0 | 48 | 0 |
September 19, 2025 | 4.85 | 5.05 | 5.05 | 0 | 2,529 | 0 | 48.00 | 4.25 | 4.45 | 4.45 | 0 | 96 | 0 |
September 19, 2025 | 3.90 | 4.05 | 4.05 | 0 | 28 | 0 | 50.00 | 5.30 | 5.50 | 5.50 | 0 | 37 | 0 |
September 19, 2025 | 2.23 | 2.32 | 2.32 | 0 | 2,514 | 0 | 55.00 | 8.45 | 8.70 | 8.70 | 0 | 32 | 0 |
September 19, 2025 | 1.24 | 1.39 | 1.39 | 0 | 16 | 0 | 60.00 | 12.35 | 12.60 | 12.60 | 0.30 | 1,500 | 10 |
January 16, 2026 | 19.05 | 19.40 | 19.40 | 0 | 93 | 0 | 30.00 | 0.35 | 0.53 | 0.53 | 0 | 2,322 | 0 |
January 16, 2026 | 14.25 | 14.75 | 14.75 | 0 | 48 | 0 | 35.00 | 0.94 | 1.12 | 1.12 | 0 | 225 | 0 |
January 16, 2026 | 10.15 | 10.60 | 10.60 | 0 | 141 | 0 | 40.00 | 2.00 | 2.21 | 2.21 | -0.17 | 6,463 | 2 |
January 16, 2026 | 7.00 | 7.35 | 7.35 | 0 | 2,810 | 0 | 45.00 | 3.65 | 3.95 | 3.95 | -0.25 | 1,881 | 2 |
January 16, 2026 | 4.30 | 4.70 | 4.70 | 0 | 732 | 0 | 50.00 | 6.00 | 6.35 | 6.35 | -0.15 | 4,163 | 2 |
January 16, 2026 | 2.65 | 2.90 | 2.90 | 0 | 251 | 0 | 55.00 | 9.15 | 9.45 | 9.45 | -0.15 | 41 | 2 |
January 16, 2026 | 1.57 | 1.84 | 1.84 | 0 | 473 | 0 | 60.00 | 12.85 | 13.30 | 13.30 | 0 | 30 | 0 |
January 16, 2026 | 0.54 | 0.84 | 0.84 | 0 | 69 | 0 | 70.00 | 21.45 | 21.85 | 21.85 | 0 | 10 | 0 |
January 16, 2026 | 0.35 | 0.61 | 0.61 | 0 | 2,367 | 0 | 75.00 | 25.05 | 27.85 | 27.85 | 0 | 0 | 0 |
January 16, 2026 | 0.02 | 0.49 | 0.49 | 0 | 18 | 0 | 80.00 | 29.75 | 32.60 | 32.60 | 0 | 0 | 0 |
January 15, 2027 | 18.95 | 19.55 | 19.55 | 0 | 8 | 0 | 30.00 | 1.10 | 1.60 | 1.60 | 0 | 7,020 | 0 |
January 15, 2027 | 10.10 | 11.95 | 11.95 | 0 | 40 | 0 | 40.00 | 3.55 | 4.15 | 4.15 | 0 | 3,000 | 0 |
January 15, 2027 | 7.40 | 8.60 | 8.60 | 0 | 12 | 0 | 45.00 | 5.35 | 6.20 | 6.20 | 0 | 7,050 | 0 |
January 15, 2027 | 5.10 | 6.05 | 6.05 | 0 | 8 | 0 | 50.00 | 7.90 | 8.70 | 8.70 | 0 | 3,040 | 0 |
January 15, 2027 | 2.40 | 3.20 | 3.20 | 0 | 57 | 0 | 60.00 | 13.90 | 15.60 | 15.60 | 0 | 0 | 0 |
January 15, 2027 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 | 80.00 | 30.60 | 33.05 | 33.05 | 0 | 0 | 0 |