CNQ – Canadian Natural Resources Limited
Last update: April 26, 2024 at 2:24 p.m. (Real-time)
- Last price: 106.690
- Net change: 1.010
- Bid price: 106.680
- Ask price: 106.700
- 30-day historical volatility: 16.47%
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: 41,079
Volume: 652
|
Open interest: 51,497
Volume: 95
|
||||||||||||
April 26, 2024 (Weekly) | 9.55 | 9.85 | 8.85 | 0 | 0 | 0 | 97.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 8.55 | 8.85 | 7.85 | 0 | 0 | 0 | 98.00 | 0 | 0.04 | 0.05 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 7.55 | 7.85 | 6.85 | 0 | 0 | 0 | 99.00 | 0 | 0.04 | 0.05 | 0 | 27 | 0 |
April 26, 2024 (Weekly) | 6.55 | 6.85 | 5.85 | 0 | 0 | 0 | 100.00 | 0 | 0.04 | 0.05 | 0 | 52 | 0 |
April 26, 2024 (Weekly) | 4.55 | 4.85 | 3.80 | 0 | 6 | 0 | 102.00 | 0 | 0.04 | 0.05 | 0 | 153 | 0 |
April 26, 2024 (Weekly) | 2.57 | 2.86 | 2.25 | 0.36 | 120 | 100 | 104.00 | 0 | 0.04 | 0.02 | -0.14 | 120 | 20 |
April 26, 2024 (Weekly) | 0.62 | 0.87 | 0.75 | 0.29 | 209 | 27 | 106.00 | 0 | 0.08 | 0.75 | -0.07 | 40 | 1 |
April 26, 2024 (Weekly) | 0 | 0.06 | 0.09 | 0 | 25 | 0 | 108.00 | 1.16 | 1.47 | 2.25 | -0.31 | 33 | 6 |
April 26, 2024 (Weekly) | 0 | 0.05 | 0.06 | 0 | 57 | 0 | 110.00 | 3.15 | 3.45 | 4.50 | 0 | 6 | 0 |
April 26, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 148 | 0 | 112.00 | 5.15 | 5.45 | 6.50 | 0 | 40 | 0 |
April 26, 2024 (Weekly) | 0 | 0.04 | 0.05 | 0 | 388 | 0 | 114.00 | 7.15 | 7.45 | 8.50 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 16 | 0 | 116.00 | 9.15 | 9.45 | 10.50 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 111 | 0 | 118.00 | 11.15 | 11.45 | 12.50 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 120.00 | 13.15 | 13.45 | 14.50 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 7.70 | 8.25 | 7.35 | 0 | 0 | 0 | 99.00 | 0 | 0.21 | 0.26 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 6.80 | 7.30 | 6.20 | 0 | 4,813 | 0 | 100.00 | 0.14 | 0.27 | 0.36 | 0 | 16 | 0 |
May 3, 2024 (Weekly) | 5.00 | 5.30 | 4.55 | 0 | 0 | 0 | 102.00 | 0.32 | 0.42 | 0.51 | -0.18 | 22 | 5 |
May 3, 2024 (Weekly) | 3.45 | 3.70 | 2.95 | 0 | 8 | 0 | 104.00 | 0.68 | 0.84 | 1.00 | -0.20 | 13 | 9 |
May 3, 2024 (Weekly) | 2.10 | 2.27 | 2.10 | 0.36 | 56 | 11 | 106.00 | 1.30 | 1.48 | 1.99 | 0 | 32 | 0 |
May 3, 2024 (Weekly) | 1.15 | 1.26 | 1.02 | 0.08 | 47 | 271 | 108.00 | 2.31 | 2.56 | 3.40 | 0 | 17 | 0 |
May 3, 2024 (Weekly) | 0.55 | 0.65 | 0.54 | 0 | 67 | 0 | 110.00 | 3.70 | 3.95 | 5.00 | 0 | 43 | 0 |
May 3, 2024 (Weekly) | 0.22 | 0.33 | 0.24 | 0 | 163 | 5 | 112.00 | 5.40 | 5.70 | 7.00 | 0 | 16 | 0 |
May 3, 2024 (Weekly) | 0.06 | 0.17 | 0.14 | 0 | 68 | 0 | 114.00 | 7.05 | 7.70 | 8.95 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0.10 | 0.09 | 0 | 6 | 0 | 116.00 | 9.10 | 9.50 | 10.95 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0.08 | 0.49 | 0 | 0 | 0 | 118.00 | 11.00 | 11.45 | 13.35 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 13.05 | 13.45 | 15.35 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 7.95 | 8.30 | 7.35 | 0 | 0 | 0 | 99.00 | 0.19 | 0.29 | 0.38 | 0 | 4 | 0 |
May 10, 2024 (Weekly) | 7.05 | 7.35 | 6.45 | 0 | 12 | 0 | 100.00 | 0.27 | 0.37 | 0.49 | 0 | 3 | 0 |
May 10, 2024 (Weekly) | 5.35 | 5.55 | 4.75 | 0 | 0 | 0 | 102.00 | 0.52 | 0.61 | 0.85 | 0 | 4 | 0 |
May 10, 2024 (Weekly) | 3.80 | 4.00 | 3.30 | 0 | 3 | 0 | 104.00 | 0.96 | 1.06 | 1.41 | 0 | 46 | 0 |
May 10, 2024 (Weekly) | 2.54 | 2.63 | 2.12 | 0 | 36 | 0 | 106.00 | 1.63 | 1.76 | 2.26 | 0 | 48 | 0 |
May 10, 2024 (Weekly) | 1.54 | 1.63 | 1.28 | 0 | 28 | 0 | 108.00 | 2.62 | 2.76 | 3.45 | 0 | 4 | 0 |
May 10, 2024 (Weekly) | 0.85 | 0.95 | 0.72 | 0 | 50 | 0 | 110.00 | 3.90 | 4.10 | 4.90 | 0 | 3 | 0 |
May 10, 2024 (Weekly) | 0.45 | 0.51 | 0.38 | 0 | 12 | 0 | 112.00 | 5.50 | 5.75 | 6.70 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.21 | 0.29 | 0.22 | 0 | 0 | 0 | 114.00 | 7.25 | 7.60 | 8.60 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.09 | 0.17 | 0.13 | 0 | 0 | 0 | 116.00 | 9.15 | 9.50 | 10.50 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0.10 | 0.09 | 0 | 0 | 0 | 118.00 | 11.15 | 11.50 | 12.50 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0.08 | 0.07 | 0 | 0 | 0 | 120.00 | 13.15 | 13.45 | 14.50 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 8.45 | 8.75 | 7.85 | 0 | 0 | 0 | 99.00 | 0.40 | 0.52 | 0.75 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 7.60 | 7.90 | 7.00 | 0 | 0 | 0 | 100.00 | 0.50 | 0.65 | 0.91 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 5.90 | 6.25 | 5.45 | 0 | 0 | 0 | 102.00 | 0.83 | 0.98 | 1.25 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 4.45 | 4.65 | 3.85 | -0.25 | 0 | 1 | 104.00 | 1.33 | 1.55 | 2.02 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 3.20 | 3.40 | 2.94 | 0 | 0 | 0 | 106.00 | 2.02 | 2.27 | 2.88 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 2.16 | 2.43 | 2.30 | 0.32 | 0 | 5 | 108.00 | 3.10 | 3.35 | 3.95 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 1.39 | 1.55 | 1.34 | 0 | 0 | 0 | 110.00 | 4.25 | 4.55 | 5.35 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0.82 | 0.98 | 0.85 | 0 | 0 | 0 | 112.00 | 5.75 | 6.05 | 6.90 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0.45 | 0.63 | 0.54 | 0 | 0 | 0 | 114.00 | 7.45 | 7.70 | 8.70 | 0 | 0 | 0 |
May 17, 2024 | 42.65 | 43.20 | 42.00 | 0 | 0 | 0 | 64.00 | 0 | 0.20 | 0.20 | 0 | 7 | 0 |
May 17, 2024 | 40.75 | 41.20 | 40.00 | 0 | 0 | 0 | 66.00 | 0 | 0.21 | 0.20 | 0 | 16 | 0 |
May 17, 2024 | 38.55 | 39.20 | 38.05 | 0 | 0 | 0 | 68.00 | 0 | 0.20 | 0.20 | 0 | 25 | 0 |
May 17, 2024 | 36.65 | 37.25 | 36.05 | 0 | 0 | 0 | 70.00 | 0 | 0.20 | 0.20 | 0 | 54 | 0 |
May 17, 2024 | 34.80 | 35.00 | 34.05 | 0 | 0 | 0 | 72.00 | 0 | 0.20 | 0.20 | 0 | 20 | 0 |
May 17, 2024 | 32.70 | 33.25 | 32.00 | 0 | 0 | 0 | 74.00 | 0 | 0.20 | 0.20 | 0 | 22 | 0 |
May 17, 2024 | 30.80 | 31.05 | 30.00 | 0 | 15 | 0 | 76.00 | 0 | 0.05 | 0.05 | 0 | 9 | 0 |
May 17, 2024 | 28.80 | 29.05 | 28.10 | 0 | 15 | 0 | 78.00 | 0 | 0.05 | 0.05 | 0 | 50 | 0 |
May 17, 2024 | 26.80 | 27.10 | 26.05 | 0 | 12 | 0 | 80.00 | 0 | 0.05 | 0.05 | 0 | 82 | 0 |
May 17, 2024 | 24.80 | 25.10 | 24.05 | 0 | 56 | 0 | 82.00 | 0 | 0.05 | 0.06 | 0 | 47 | 0 |
May 17, 2024 | 22.85 | 23.10 | 22.05 | 0 | 50 | 0 | 84.00 | 0 | 0.06 | 0.06 | 0 | 131 | 0 |
May 17, 2024 | 20.85 | 21.10 | 20.10 | 0 | 58 | 0 | 86.00 | 0 | 0.07 | 0.07 | 0 | 236 | 0 |
May 17, 2024 | 18.85 | 19.10 | 18.10 | 0 | 96 | 0 | 88.00 | 0 | 0.07 | 0.07 | 0 | 278 | 0 |
May 17, 2024 | 16.85 | 17.15 | 16.20 | 0 | 168 | 0 | 90.00 | 0 | 0.08 | 0.09 | 0 | 211 | 0 |
May 17, 2024 | 14.85 | 15.15 | 14.25 | 0 | 488 | 0 | 92.00 | 0.04 | 0.11 | 0.13 | 0 | 2,936 | 0 |
May 17, 2024 | 12.95 | 13.25 | 12.25 | 0 | 520 | 0 | 94.00 | 0.07 | 0.15 | 0.19 | 0 | 103 | 0 |
May 17, 2024 | 11.00 | 11.35 | 10.35 | 0 | 139 | 0 | 96.00 | 0.15 | 0.22 | 0.28 | 0 | 288 | 0 |
May 17, 2024 | 9.15 | 9.45 | 8.45 | 0 | 566 | 0 | 98.00 | 0.30 | 0.34 | 0.40 | 0 | 1,603 | 0 |
May 17, 2024 | 7.35 | 7.60 | 6.75 | 0 | 1,194 | 0 | 100.00 | 0.44 | 0.54 | 0.48 | -0.22 | 122 | 1 |
May 17, 2024 | 3.50 | 3.70 | 3.30 | 0.25 | 2,849 | 10 | 105.00 | 1.54 | 1.71 | 2.11 | 0 | 876 | 0 |
May 17, 2024 | 1.17 | 1.31 | 0.88 | -0.13 | 1,522 | 1 | 110.00 | 4.20 | 4.35 | 5.15 | 0 | 303 | 0 |
May 17, 2024 | 0.27 | 0.37 | 0.25 | 0 | 2,073 | 0 | 115.00 | 8.25 | 8.60 | 9.60 | 0 | 35 | 0 |
May 17, 2024 | 0.05 | 0.10 | 0.08 | 0 | 170 | 0 | 120.00 | 13.15 | 13.45 | 14.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.06 | 0.06 | 0 | 130 | 0 | 125.00 | 18.15 | 18.45 | 19.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 130.00 | 23.15 | 23.45 | 24.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 135.00 | 28.15 | 28.45 | 29.50 | 0 | 0 | 0 |
June 21, 2024 | 51.85 | 52.30 | 51.10 | 0 | 0 | 0 | 55.00 | 0 | 0.23 | 0.23 | 0 | 77 | 0 |
June 21, 2024 | 46.95 | 47.30 | 46.20 | 0 | 0 | 0 | 60.00 | 0 | 0.23 | 0.23 | 0 | 80 | 0 |
June 21, 2024 | 43.00 | 43.35 | 42.20 | 0 | 0 | 0 | 64.00 | 0 | 0.23 | 0.23 | 0 | 0 | 0 |
June 21, 2024 | 41.95 | 42.35 | 41.30 | 0 | 0 | 0 | 65.00 | 0 | 0.23 | 0.23 | 0 | 51 | 0 |
June 21, 2024 | 40.95 | 41.45 | 40.20 | 0 | 0 | 0 | 66.00 | 0 | 0.23 | 0.23 | 0 | 19 | 0 |
June 21, 2024 | 39.00 | 39.40 | 38.20 | 0 | 0 | 0 | 68.00 | 0 | 0.28 | 0.29 | 0 | 35 | 0 |
June 21, 2024 | 37.00 | 37.45 | 36.25 | 0 | 0 | 0 | 70.00 | 0 | 0.28 | 0.28 | 0 | 424 | 0 |
June 21, 2024 | 34.90 | 35.50 | 34.30 | 0 | 0 | 0 | 72.00 | 0 | 0.28 | 0.28 | 0 | 75 | 0 |
June 21, 2024 | 33.10 | 33.40 | 32.30 | 0 | 0 | 0 | 74.00 | 0 | 0.28 | 0.28 | 0 | 57 | 0 |
June 21, 2024 | 32.00 | 32.50 | 31.30 | 0 | 66 | 0 | 75.00 | 0 | 0.28 | 0.29 | 0 | 44 | 0 |
June 21, 2024 | 31.10 | 31.40 | 30.30 | 0 | 0 | 0 | 76.00 | 0 | 0.06 | 0.07 | 0 | 241 | 0 |
June 21, 2024 | 29.10 | 29.40 | 28.40 | 0 | 20 | 0 | 78.00 | 0 | 0.07 | 0.08 | 0 | 50 | 0 |
June 21, 2024 | 27.10 | 27.45 | 26.35 | 0 | 57 | 0 | 80.00 | 0.02 | 0.09 | 0.10 | 0 | 117 | 0 |
June 21, 2024 | 25.15 | 25.45 | 24.40 | 0 | 21 | 0 | 82.00 | 0.02 | 0.12 | 0.14 | 0 | 64 | 0 |
June 21, 2024 | 23.15 | 23.45 | 22.45 | 0 | 67 | 0 | 84.00 | 0.12 | 0.15 | 0.16 | 0 | 439 | 0 |
June 21, 2024 | 22.15 | 22.45 | 21.45 | 0 | 282 | 0 | 85.00 | 0.06 | 0.18 | 0.19 | 0 | 131 | 0 |
June 21, 2024 | 21.20 | 21.45 | 20.50 | 0 | 58 | 0 | 86.00 | 0.08 | 0.19 | 0.22 | 0 | 143 | 0 |
June 21, 2024 | 19.25 | 19.55 | 18.55 | 0 | 72 | 0 | 88.00 | 0.12 | 0.28 | 0.28 | 0 | 180 | 0 |
June 21, 2024 | 17.30 | 17.65 | 16.60 | 0 | 192 | 0 | 90.00 | 0.22 | 0.32 | 0.37 | 0 | 425 | 0 |
June 21, 2024 | 15.35 | 15.70 | 14.70 | 0 | 109 | 0 | 92.00 | 0.30 | 0.43 | 0.50 | 0 | 98 | 0 |
June 21, 2024 | 13.45 | 13.85 | 12.85 | 0 | 154 | 0 | 94.00 | 0.46 | 0.57 | 0.67 | 0 | 123 | 0 |
June 21, 2024 | 12.55 | 12.90 | 12.05 | 0 | 827 | 0 | 95.00 | 0.54 | 0.66 | 0.76 | 0 | 200 | 0 |
June 21, 2024 | 11.65 | 12.00 | 11.10 | 0 | 77 | 0 | 96.00 | 0.66 | 0.78 | 0.90 | 0 | 72 | 0 |
June 21, 2024 | 9.95 | 10.20 | 9.40 | 0 | 1,011 | 0 | 98.00 | 0.92 | 1.06 | 1.24 | 0 | 98 | 0 |
June 21, 2024 | 8.25 | 8.60 | 7.80 | 0 | 826 | 0 | 100.00 | 1.28 | 1.48 | 1.70 | 0 | 268 | 0 |
June 21, 2024 | 4.80 | 5.05 | 4.55 | 0.15 | 529 | 5 | 105.00 | 2.90 | 3.00 | 3.55 | 0 | 230 | 0 |
June 21, 2024 | 2.37 | 2.56 | 2.06 | -0.02 | 931 | 13 | 110.00 | 5.60 | 5.85 | 6.60 | 0 | 287 | 0 |
June 21, 2024 | 0.99 | 1.17 | 0.97 | 0.03 | 256 | 6 | 115.00 | 9.25 | 9.60 | 10.40 | 0 | 59 | 0 |
June 21, 2024 | 0.37 | 0.50 | 0.40 | -0.01 | 165 | 56 | 120.00 | 13.70 | 14.05 | 15.00 | 0 | 40 | 0 |
June 21, 2024 | 0.13 | 0.21 | 0.17 | 0 | 53 | 0 | 125.00 | 18.10 | 18.80 | 20.00 | 0 | 12 | 0 |
June 21, 2024 | 0 | 0.09 | 0.08 | 0 | 22 | 0 | 130.00 | 23.00 | 23.65 | 24.85 | 0 | 12 | 0 |
June 21, 2024 | 0 | 0.07 | 0.06 | 0 | 0 | 0 | 135.00 | 28.00 | 28.60 | 29.80 | 0 | 0 | 0 |
July 19, 2024 | 42.90 | 43.55 | 42.20 | 0 | 0 | 0 | 64.00 | 0 | 0.33 | 0.34 | 0 | 0 | 0 |
July 19, 2024 | 40.90 | 41.40 | 40.25 | 0 | 0 | 0 | 66.00 | 0 | 0.35 | 0.34 | 0 | 29 | 0 |
July 19, 2024 | 39.00 | 39.35 | 38.25 | 0 | 0 | 0 | 68.00 | 0 | 0.34 | 0.35 | 0 | 16 | 0 |
July 19, 2024 | 36.85 | 37.60 | 36.25 | 0 | 0 | 0 | 70.00 | 0 | 0.35 | 0.36 | 0 | 20 | 0 |
July 19, 2024 | 35.00 | 35.45 | 34.35 | 0 | 0 | 0 | 72.00 | 0.01 | 0.36 | 0.37 | 0 | 2 | 0 |
July 19, 2024 | 33.00 | 33.40 | 32.35 | 0 | 0 | 0 | 74.00 | 0.01 | 0.07 | 0.08 | 0 | 4 | 0 |
July 19, 2024 | 31.05 | 31.40 | 30.30 | 0 | 0 | 0 | 76.00 | 0.02 | 0.09 | 0.10 | 0 | 10 | 0 |
July 19, 2024 | 29.10 | 29.45 | 28.45 | 0 | 0 | 0 | 78.00 | 0.04 | 0.10 | 0.12 | 0 | 21 | 0 |
July 19, 2024 | 27.05 | 27.40 | 26.35 | 0 | 12 | 0 | 80.00 | 0.08 | 0.14 | 0.16 | 0 | 18 | 0 |
July 19, 2024 | 25.15 | 25.50 | 24.45 | 0 | 11 | 0 | 82.00 | 0.12 | 0.19 | 0.22 | 0 | 22 | 0 |
July 19, 2024 | 23.20 | 23.50 | 22.50 | 0 | 6 | 0 | 84.00 | 0.14 | 0.25 | 0.30 | 0 | 25 | 0 |
July 19, 2024 | 21.20 | 21.65 | 20.60 | 0 | 27 | 0 | 86.00 | 0.19 | 0.33 | 0.38 | 0 | 2,020 | 0 |
July 19, 2024 | 19.20 | 19.70 | 18.70 | 0 | 40 | 0 | 88.00 | 0.31 | 0.42 | 0.48 | 0 | 44 | 0 |
July 19, 2024 | 17.30 | 17.75 | 16.75 | 0 | 109 | 0 | 90.00 | 0.43 | 0.56 | 0.61 | 0 | 88 | 0 |
July 19, 2024 | 15.45 | 15.90 | 14.90 | 0 | 9 | 0 | 92.00 | 0.57 | 0.70 | 0.80 | 0 | 89 | 0 |
July 19, 2024 | 13.70 | 14.00 | 13.05 | 0 | 32 | 0 | 94.00 | 0.80 | 0.89 | 1.03 | 0 | 403 | 0 |
July 19, 2024 | 11.95 | 12.30 | 11.35 | 0 | 58 | 0 | 96.00 | 1.08 | 1.14 | 1.18 | -0.16 | 73 | 1 |
July 19, 2024 | 10.35 | 10.60 | 9.70 | 0 | 79 | 0 | 98.00 | 1.41 | 1.52 | 1.75 | 0 | 35 | 0 |
July 19, 2024 | 8.80 | 9.00 | 8.20 | 0 | 57 | 0 | 100.00 | 1.89 | 1.99 | 2.28 | 0 | 35 | 0 |
July 19, 2024 | 5.45 | 5.65 | 5.05 | 0 | 77 | 0 | 105.00 | 3.55 | 3.75 | 4.20 | 0 | 36 | 0 |
July 19, 2024 | 3.00 | 3.20 | 2.83 | 0 | 186 | 0 | 110.00 | 6.15 | 6.40 | 7.10 | 0 | 41 | 0 |
July 19, 2024 | 1.53 | 1.66 | 1.61 | 0.21 | 179 | 100 | 115.00 | 9.70 | 9.95 | 10.80 | 0 | 22 | 0 |
July 19, 2024 | 0.68 | 0.81 | 0.68 | 0 | 1 | 0 | 120.00 | 13.85 | 14.25 | 15.30 | 0 | 0 | 0 |
July 19, 2024 | 0.29 | 0.36 | 0.31 | 0 | 15 | 0 | 125.00 | 18.50 | 18.85 | 19.95 | 0 | 0 | 0 |
July 19, 2024 | 0.09 | 0.16 | 0.15 | 0 | 1 | 0 | 130.00 | 23.10 | 24.05 | 24.95 | 0 | 32 | 0 |
July 19, 2024 | 0.03 | 0.10 | 0.08 | 0 | 0 | 0 | 135.00 | 27.95 | 28.60 | 29.85 | 0 | 32 | 0 |
August 16, 2024 | 42.60 | 43.65 | 42.45 | 0 | 0 | 0 | 64.00 | 0 | 0.06 | 0.07 | 0 | 84 | 0 |
August 16, 2024 | 40.65 | 41.70 | 40.50 | 0 | 0 | 0 | 66.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
August 16, 2024 | 38.75 | 39.70 | 38.50 | 0 | 0 | 0 | 68.00 | 0.01 | 0.06 | 0.07 | 0 | 0 | 0 |
August 16, 2024 | 36.90 | 37.45 | 36.50 | 0 | 0 | 0 | 70.00 | 0.02 | 0.07 | 0.08 | 0 | 0 | 0 |
August 16, 2024 | 34.90 | 35.45 | 34.50 | 0 | 0 | 0 | 72.00 | 0.02 | 0.09 | 0.10 | 0 | 20 | 0 |
August 16, 2024 | 32.95 | 33.45 | 32.50 | 0 | 0 | 0 | 74.00 | 0.02 | 0.11 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 31.10 | 31.45 | 30.50 | 0 | 0 | 0 | 76.00 | 0.08 | 0.14 | 0.16 | 0 | 10 | 0 |
August 16, 2024 | 29.10 | 29.50 | 28.55 | 0 | 0 | 0 | 78.00 | 0.11 | 0.19 | 0.21 | 0 | 3 | 0 |
August 16, 2024 | 27.15 | 27.65 | 26.70 | 0 | 0 | 0 | 80.00 | 0.17 | 0.25 | 0.28 | 0 | 30 | 0 |
August 16, 2024 | 25.15 | 25.70 | 24.80 | 0 | 3 | 0 | 82.00 | 0.24 | 0.32 | 0.36 | 0 | 20 | 0 |
August 16, 2024 | 23.15 | 23.80 | 22.90 | 0 | 0 | 0 | 84.00 | 0.32 | 0.42 | 0.46 | 0 | 26 | 0 |
August 16, 2024 | 21.20 | 21.95 | 21.05 | 0 | 16 | 0 | 86.00 | 0.38 | 0.51 | 0.56 | 0 | 20 | 0 |
August 16, 2024 | 19.35 | 20.10 | 19.20 | 0 | 25 | 0 | 88.00 | 0.49 | 0.64 | 0.73 | 0 | 3 | 0 |
August 16, 2024 | 17.55 | 18.30 | 17.40 | 0 | 52 | 0 | 90.00 | 0.64 | 0.81 | 0.90 | 0 | 8 | 0 |
August 16, 2024 | 15.90 | 16.40 | 15.45 | 0 | 26 | 0 | 92.00 | 0.87 | 1.02 | 1.12 | 0 | 0 | 0 |
August 16, 2024 | 14.15 | 14.70 | 13.70 | 0 | 53 | 0 | 94.00 | 1.13 | 1.26 | 1.43 | 0 | 23 | 0 |
August 16, 2024 | 12.60 | 12.95 | 12.00 | 0 | 90 | 0 | 96.00 | 1.44 | 1.63 | 1.84 | 0 | 6 | 0 |
August 16, 2024 | 11.05 | 11.40 | 10.40 | 0 | 22 | 0 | 98.00 | 1.87 | 2.05 | 2.28 | 0 | 9 | 0 |
August 16, 2024 | 9.55 | 9.80 | 9.00 | 0 | 18 | 0 | 100.00 | 2.40 | 2.61 | 2.89 | 0 | 19 | 0 |
August 16, 2024 | 6.30 | 6.55 | 5.90 | 0 | 39 | 0 | 105.00 | 4.15 | 4.35 | 4.80 | 0 | 5 | 0 |
August 16, 2024 | 3.90 | 4.10 | 3.65 | 0 | 24 | 0 | 110.00 | 6.70 | 7.00 | 7.60 | 0 | 5 | 0 |
August 16, 2024 | 2.25 | 2.44 | 2.11 | 0 | 29 | 0 | 115.00 | 10.05 | 10.45 | 11.15 | 0 | 22 | 0 |
August 16, 2024 | 1.19 | 1.35 | 1.14 | 0 | 53 | 0 | 120.00 | 14.10 | 14.50 | 15.55 | 0 | 0 | 0 |
August 16, 2024 | 0.62 | 0.72 | 0.61 | 0 | 4 | 0 | 125.00 | 18.50 | 19.30 | 20.30 | 0 | 0 | 0 |
August 16, 2024 | 0.28 | 0.37 | 0.32 | 0 | 0 | 0 | 130.00 | 22.90 | 24.20 | 24.65 | -0.35 | 16 | 16 |
August 16, 2024 | 0.11 | 0.21 | 0.12 | -0.04 | 20 | 20 | 135.00 | 27.85 | 29.10 | 30.15 | 0 | 42 | 0 |
September 20, 2024 | 41.60 | 42.75 | 42.05 | 0 | 0 | 0 | 65.00 | 0.02 | 0.08 | 0.09 | 0 | 59 | 0 |
September 20, 2024 | 37.00 | 37.45 | 36.50 | 0 | 6 | 0 | 70.00 | 0.09 | 0.14 | 0.15 | 0 | 1,122 | 0 |
September 20, 2024 | 32.05 | 32.50 | 31.60 | 0 | 20 | 0 | 75.00 | 0.16 | 0.25 | 0.27 | 0 | 64 | 0 |
September 20, 2024 | 31.10 | 31.55 | 30.65 | 0 | 0 | 0 | 76.00 | 0.17 | 0.28 | 0.30 | 0 | 0 | 0 |
September 20, 2024 | 29.10 | 29.75 | 28.85 | 0 | 3 | 0 | 78.00 | 0.22 | 0.36 | 0.38 | 0 | 0 | 0 |
September 20, 2024 | 27.15 | 27.85 | 26.95 | 0 | 25 | 0 | 80.00 | 0.30 | 0.45 | 0.48 | 0 | 37 | 0 |
September 20, 2024 | 25.15 | 26.00 | 25.05 | 0 | 0 | 0 | 82.00 | 0.38 | 0.55 | 0.58 | 0 | 6 | 0 |
September 20, 2024 | 23.30 | 24.10 | 23.20 | 0 | 0 | 0 | 84.00 | 0.46 | 0.65 | 0.71 | 0 | 3 | 0 |
September 20, 2024 | 22.35 | 23.20 | 22.30 | 0 | 45 | 0 | 85.00 | 0.54 | 0.72 | 0.79 | 0 | 1,071 | 0 |
September 20, 2024 | 21.45 | 22.25 | 21.40 | 0 | 16 | 0 | 86.00 | 0.61 | 0.78 | 0.86 | 0 | 9 | 0 |
September 20, 2024 | 19.65 | 20.50 | 19.60 | 0 | 0 | 0 | 88.00 | 0.78 | 0.93 | 1.06 | 0 | 40 | 0 |
September 20, 2024 | 17.95 | 18.70 | 17.60 | 0 | 814 | 0 | 90.00 | 1.04 | 1.14 | 1.30 | 0 | 845 | 0 |
September 20, 2024 | 16.30 | 16.90 | 15.90 | 0 | 14 | 0 | 92.00 | 1.31 | 1.41 | 1.60 | 0 | 20 | 0 |
September 20, 2024 | 14.60 | 15.10 | 14.10 | 0 | 16 | 0 | 94.00 | 1.62 | 1.74 | 1.97 | 0 | 43 | 0 |
September 20, 2024 | 13.90 | 14.30 | 13.30 | 0 | 225 | 0 | 95.00 | 1.80 | 1.94 | 2.18 | 0 | 61 | 0 |
September 20, 2024 | 13.10 | 13.50 | 12.50 | 0 | 12 | 0 | 96.00 | 2.03 | 2.19 | 2.40 | 0 | 14 | 0 |
September 20, 2024 | 11.55 | 11.90 | 11.15 | 0 | 17 | 0 | 98.00 | 2.51 | 2.68 | 2.98 | 0 | 10 | 0 |
September 20, 2024 | 10.10 | 10.40 | 9.70 | 0 | 273 | 0 | 100.00 | 3.05 | 3.25 | 3.60 | 0 | 33 | 0 |
September 20, 2024 | 6.95 | 7.25 | 6.65 | 0 | 31 | 0 | 105.00 | 4.95 | 5.20 | 5.70 | 0 | 10 | 0 |
September 20, 2024 | 4.55 | 4.75 | 4.60 | 0.25 | 439 | 2 | 110.00 | 7.55 | 7.85 | 8.45 | 0 | 25 | 0 |
September 20, 2024 | 2.82 | 3.10 | 2.74 | 0 | 142 | 0 | 115.00 | 10.80 | 11.15 | 11.85 | 0 | 0 | 0 |
September 20, 2024 | 1.65 | 1.87 | 1.63 | 0 | 177 | 0 | 120.00 | 14.65 | 15.00 | 15.85 | 0 | 0 | 0 |
September 20, 2024 | 0.97 | 1.09 | 0.94 | 0 | 158 | 0 | 125.00 | 18.75 | 19.70 | 20.60 | 0 | 0 | 0 |
September 20, 2024 | 0.51 | 0.66 | 0.55 | 0 | 76 | 0 | 130.00 | 23.45 | 24.25 | 25.30 | 0 | 0 | 0 |
September 20, 2024 | 0.24 | 0.33 | 0.32 | 0 | 30 | 0 | 135.00 | 27.90 | 29.45 | 29.60 | -0.45 | 16 | 16 |
October 18, 2024 | 25.20 | 26.05 | 25.15 | 0 | 0 | 0 | 82.00 | 0.48 | 0.65 | 0.73 | 0 | 0 | 0 |
October 18, 2024 | 23.35 | 24.25 | 23.35 | 0 | 0 | 0 | 84.00 | 0.61 | 0.79 | 0.87 | 0 | 0 | 0 |
October 18, 2024 | 21.55 | 22.35 | 21.55 | 0 | 0 | 0 | 86.00 | 0.77 | 0.96 | 1.06 | 0 | 16 | 0 |
October 18, 2024 | 19.80 | 20.70 | 19.55 | 0 | 0 | 0 | 88.00 | 1.03 | 1.16 | 1.29 | 0 | 16 | 0 |
October 18, 2024 | 18.20 | 18.75 | 17.85 | 0 | 0 | 0 | 90.00 | 1.26 | 1.42 | 1.59 | 0 | 16 | 0 |
October 18, 2024 | 16.50 | 17.05 | 16.05 | 0 | 20 | 0 | 92.00 | 1.59 | 1.74 | 1.89 | 0 | 19 | 0 |
October 18, 2024 | 14.95 | 15.40 | 14.40 | 0 | 31 | 0 | 94.00 | 1.96 | 2.08 | 2.30 | 0 | 0 | 0 |
October 18, 2024 | 13.40 | 13.85 | 12.85 | 0 | 0 | 0 | 96.00 | 2.38 | 2.52 | 2.82 | 0 | 0 | 0 |
October 18, 2024 | 11.90 | 12.25 | 11.45 | 0 | 0 | 0 | 98.00 | 2.89 | 3.05 | 3.40 | 0 | 1 | 0 |
October 18, 2024 | 10.55 | 11.00 | 10.10 | 0 | 0 | 0 | 100.00 | 3.50 | 3.70 | 4.10 | 0 | 0 | 0 |
October 18, 2024 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 | 105.00 | 5.40 | 5.65 | 6.20 | 0 | 0 | 0 |
October 18, 2024 | 5.05 | 5.40 | 4.90 | 0 | 0 | 0 | 110.00 | 8.00 | 8.40 | 8.95 | 0 | 0 | 0 |
October 18, 2024 | 3.30 | 3.60 | 3.25 | 0 | 12 | 0 | 115.00 | 11.15 | 11.60 | 12.30 | 0 | 0 | 0 |
October 18, 2024 | 2.05 | 2.28 | 2.03 | 0 | 0 | 0 | 120.00 | 14.95 | 15.35 | 16.20 | 0 | 0 | 0 |
October 18, 2024 | 1.29 | 1.42 | 1.28 | 0 | 7 | 0 | 125.00 | 19.00 | 19.85 | 20.80 | 0 | 0 | 0 |
October 18, 2024 | 0.72 | 0.91 | 0.81 | 0 | 0 | 0 | 130.00 | 23.50 | 24.45 | 25.45 | 0 | 0 | 0 |
December 20, 2024 | 41.00 | 42.90 | 42.20 | 0 | 0 | 0 | 65.00 | 0.16 | 0.25 | 0.26 | 0 | 34 | 0 |
December 20, 2024 | 36.95 | 37.50 | 36.60 | 0 | 0 | 0 | 70.00 | 0.28 | 0.43 | 0.45 | 0 | 109 | 0 |
December 20, 2024 | 32.10 | 32.95 | 32.05 | 0 | 0 | 0 | 75.00 | 0.40 | 0.63 | 0.70 | 0 | 22 | 0 |
December 20, 2024 | 27.35 | 28.40 | 27.50 | 0 | 4 | 0 | 80.00 | 0.74 | 0.94 | 1.04 | 0 | 25 | 0 |
December 20, 2024 | 23.05 | 24.00 | 22.90 | 0 | 36 | 0 | 85.00 | 1.22 | 1.46 | 1.50 | 0 | 34 | 0 |
December 20, 2024 | 18.90 | 19.65 | 18.45 | 0 | 292 | 0 | 90.00 | 1.96 | 2.19 | 2.30 | -0.10 | 26 | 10 |
December 20, 2024 | 15.10 | 15.65 | 14.85 | 0 | 289 | 0 | 95.00 | 3.05 | 3.35 | 3.70 | 0 | 120 | 0 |
December 20, 2024 | 11.75 | 12.20 | 11.40 | 0 | 306 | 0 | 100.00 | 4.65 | 4.90 | 5.35 | 0 | 27 | 0 |
December 20, 2024 | 6.50 | 6.80 | 6.15 | -0.15 | 64 | 1 | 110.00 | 9.25 | 9.60 | 10.15 | 0 | 33 | 0 |
December 20, 2024 | 3.15 | 3.45 | 3.15 | 0 | 55 | 0 | 120.00 | 15.70 | 16.25 | 17.05 | 0 | 0 | 0 |
December 20, 2024 | 1.38 | 1.62 | 1.45 | 0 | 62 | 0 | 130.00 | 23.90 | 24.85 | 25.85 | 0 | 0 | 0 |
January 17, 2025 | 67.30 | 69.20 | 68.50 | 0 | 0 | 0 | 38.50 | 0 | 0.07 | 0.07 | 0 | 84 | 0 |
January 17, 2025 | 65.80 | 67.70 | 67.05 | 0 | 2 | 0 | 40.00 | 0 | 0.06 | 0.06 | 0 | 55 | 0 |
January 17, 2025 | 57.35 | 59.30 | 58.60 | 0 | 10 | 0 | 48.50 | 0 | 0.03 | 0.03 | 0 | 435 | 0 |
January 17, 2025 | 55.85 | 57.80 | 57.10 | 0 | 1 | 0 | 50.00 | 0 | 0.07 | 0.07 | 0 | 267 | 0 |
January 17, 2025 | 47.45 | 49.35 | 48.70 | 0 | 0 | 0 | 58.50 | 0 | 0.19 | 0.19 | 0 | 1,747 | 0 |
January 17, 2025 | 46.00 | 47.90 | 47.20 | 0 | 19 | 0 | 60.00 | 0 | 0.23 | 0.23 | 0 | 7,296 | 0 |
January 17, 2025 | 37.75 | 39.65 | 38.95 | 0 | 30 | 0 | 68.50 | 0.29 | 0.50 | 0.54 | 0 | 301 | 0 |
January 17, 2025 | 37.00 | 37.55 | 36.80 | 0 | 2,031 | 0 | 70.00 | 0.35 | 0.55 | 0.59 | 0 | 4,319 | 0 |
January 17, 2025 | 34.90 | 35.80 | 34.90 | 0 | 22 | 0 | 72.00 | 0.38 | 0.64 | 0.69 | 0 | 568 | 0 |
January 17, 2025 | 33.95 | 34.85 | 33.95 | 0 | 23 | 0 | 73.00 | 0.43 | 0.69 | 0.75 | 0 | 50 | 0 |
January 17, 2025 | 33.05 | 33.90 | 33.05 | 0 | 516 | 0 | 74.00 | 0.38 | 0.74 | 0.80 | 0 | 832 | 0 |
January 17, 2025 | 28.65 | 29.75 | 28.85 | 0 | 804 | 0 | 78.50 | 0.74 | 1.03 | 1.10 | 0 | 5,077 | 0 |
January 17, 2025 | 27.50 | 28.60 | 27.70 | 0 | 2,554 | 0 | 80.00 | 0.90 | 1.19 | 1.20 | 0 | 4,075 | 0 |
January 17, 2025 | 19.10 | 19.90 | 18.80 | 0 | 2,304 | 0 | 90.00 | 2.23 | 2.50 | 2.79 | 0 | 1,160 | 0 |
January 17, 2025 | 13.10 | 13.55 | 13.05 | 0.30 | 207 | 13 | 98.50 | 4.45 | 4.80 | 5.20 | 0 | 154 | 0 |
January 17, 2025 | 12.20 | 12.70 | 11.85 | 0 | 282 | 0 | 100.00 | 5.00 | 5.30 | 5.30 | -0.45 | 166 | 10 |
January 17, 2025 | 9.30 | 9.90 | 9.10 | 0 | 383 | 0 | 105.00 | 6.80 | 7.55 | 8.05 | 0 | 7 | 0 |
January 17, 2025 | 6.95 | 7.50 | 6.90 | 0 | 323 | 0 | 110.00 | 9.65 | 10.15 | 10.75 | 0 | 23 | 0 |
January 17, 2025 | 3.60 | 3.90 | 3.60 | 0 | 570 | 0 | 120.00 | 16.00 | 17.25 | 17.85 | 0 | 0 | 0 |
January 17, 2025 | 0.85 | 0.99 | 0.98 | 0 | 3 | 0 | 140.00 | 32.90 | 34.90 | 35.50 | 0 | 0 | 0 |
January 17, 2025 | 0.34 | 0.59 | 0.45 | 0 | 0 | 0 | 150.00 | 42.55 | 44.20 | 45.35 | 0 | 0 | 0 |
March 21, 2025 | 27.85 | 29.05 | 28.15 | 0 | 0 | 0 | 80.00 | 1.33 | 1.61 | 1.75 | 0 | 1 | 0 |
March 21, 2025 | 23.75 | 24.85 | 24.05 | 0 | 0 | 0 | 85.00 | 2.11 | 2.43 | 2.50 | 0 | 1 | 0 |
March 21, 2025 | 20.00 | 20.70 | 19.70 | 0 | 16 | 0 | 90.00 | 2.99 | 3.45 | 3.65 | 0 | 89 | 0 |
March 21, 2025 | 16.45 | 17.00 | 16.10 | 0 | 21 | 0 | 95.00 | 4.45 | 4.75 | 5.00 | 0 | 78 | 0 |
March 21, 2025 | 13.30 | 13.90 | 12.95 | 0 | 9 | 0 | 100.00 | 5.90 | 6.50 | 6.80 | 0 | 37 | 0 |
March 21, 2025 | 8.10 | 8.60 | 8.00 | 0 | 375 | 0 | 110.00 | 10.65 | 11.15 | 11.60 | 0 | 50 | 0 |
March 21, 2025 | 4.65 | 5.00 | 4.65 | 0 | 184 | 0 | 120.00 | 16.80 | 17.45 | 18.10 | 0 | 5 | 0 |
March 21, 2025 | 2.49 | 2.77 | 2.56 | 0 | 172 | 0 | 130.00 | 24.75 | 25.20 | 26.40 | 0 | 0 | 0 |
January 16, 2026 | 46.30 | 48.25 | 47.30 | 0 | 48 | 0 | 60.00 | 0.90 | 1.20 | 1.30 | 0 | 1,163 | 0 |
January 16, 2026 | 36.95 | 39.05 | 38.10 | 0 | 22 | 0 | 70.00 | 1.84 | 2.20 | 2.20 | 0 | 51 | 0 |
January 16, 2026 | 28.55 | 30.65 | 29.70 | 0 | 10 | 0 | 80.00 | 3.75 | 3.90 | 4.00 | 0 | 3,173 | 0 |
January 16, 2026 | 21.35 | 23.85 | 23.05 | 0 | 1,337 | 0 | 90.00 | 5.80 | 6.60 | 6.80 | 0 | 326 | 0 |
January 16, 2026 | 16.05 | 17.65 | 17.05 | 0 | 316 | 0 | 100.00 | 9.40 | 10.00 | 10.40 | 0 | 85 | 0 |
January 16, 2026 | 11.00 | 12.55 | 12.25 | 0 | 41 | 0 | 110.00 | 13.65 | 15.15 | 15.55 | 0 | 1 | 0 |
January 16, 2026 | 8.05 | 8.85 | 8.45 | 0 | 183 | 0 | 120.00 | 19.65 | 21.25 | 21.50 | 0 | 0 | 0 |
January 16, 2026 | 3.65 | 4.30 | 4.10 | 0 | 8 | 0 | 140.00 | 33.55 | 36.15 | 37.25 | 0 | 0 | 0 |
January 16, 2026 | 2.31 | 3.05 | 2.25 | -0.65 | 798 | 5 | 150.00 | 42.20 | 45.20 | 46.20 | 0 | 0 | 0 |