CNQ – Canadian Natural Resources Limited
Last update: October 31, 2024 at 7:11 p.m. (Real-time)
- Last price: 47.350
- Net change: -0.150
- Bid price: 47.320
- Ask price: 47.640
- 30-day historical volatility: 32.26%
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: 74,476
Volume: 624
|
Open interest: 116,121
Volume: 231
|
||||||||||||
November 1, 2024 (Weekly) | 2.80 | 3.00 | 3.00 | 0 | 0 | 0 | 44.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 2.27 | 2.59 | 2.59 | 0 | 0 | 0 | 45.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 1.77 | 2.01 | 2.01 | 0 | 0 | 0 | 45.50 | 0 | 0.08 | 0.08 | 0 | 50 | 0 |
November 1, 2024 (Weekly) | 1.27 | 1.51 | 1.51 | 0.28 | 5 | 5 | 46.00 | 0 | 0.29 | 0.29 | 0 | 64 | 0 |
November 1, 2024 (Weekly) | 0.84 | 1.12 | 1.12 | 0 | 0 | 0 | 46.50 | 0 | 0.12 | 0.12 | 0 | 98 | 0 |
November 1, 2024 (Weekly) | 0.49 | 0.61 | 0.61 | 0 | 12 | 0 | 47.00 | 0.13 | 0.21 | 0.21 | -0.20 | 28 | 5 |
November 1, 2024 (Weekly) | 0.22 | 0.31 | 0.31 | 0 | 2 | 0 | 47.50 | 0.34 | 0.48 | 0.48 | 0 | 86 | 0 |
November 1, 2024 (Weekly) | 0 | 0.14 | 0.14 | -0.40 | 1,310 | 108 | 48.00 | 0.58 | 0.81 | 0.81 | 0 | 1,286 | 0 |
November 1, 2024 (Weekly) | 0 | 0.08 | 0.08 | 0 | 66 | 0 | 48.50 | 1.03 | 1.25 | 1.25 | 0 | 54 | 0 |
November 1, 2024 (Weekly) | 0.01 | 0.06 | 0.06 | -0.18 | 197 | 7 | 49.00 | 1.54 | 1.73 | 1.73 | 0 | 23 | 0 |
November 1, 2024 (Weekly) | 0 | 0.48 | 0.48 | 0 | 34 | 0 | 49.50 | 2.03 | 2.24 | 2.24 | 0 | 10 | 0 |
November 1, 2024 (Weekly) | 0 | 0.21 | 0.21 | -0.10 | 165 | 29 | 50.00 | 2.35 | 2.70 | 2.70 | -0.65 | 28 | 3 |
November 1, 2024 (Weekly) | 0 | 0.49 | 0.49 | 0 | 59 | 0 | 51.00 | 3.50 | 3.75 | 3.75 | 0 | 14 | 0 |
November 1, 2024 (Weekly) | 0 | 0.49 | 0.49 | 0 | 46 | 0 | 52.00 | 4.55 | 4.70 | 4.70 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0 | 0.49 | 0.49 | 0 | 154 | 0 | 53.00 | 5.55 | 5.70 | 5.70 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0 | 0.49 | 0.49 | 0 | 10 | 0 | 54.00 | 6.55 | 6.70 | 6.70 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 55.00 | 7.50 | 7.75 | 7.75 | 0 | 0 | 0 |
November 1, 2024 (Weekly) | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 56.00 | 8.50 | 8.75 | 8.75 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 2.04 | 2.18 | 2.18 | 0 | 0 | 0 | 45.50 | 0.16 | 0.24 | 0.24 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 1.63 | 1.78 | 1.78 | 0 | 0 | 0 | 46.00 | 0.25 | 0.34 | 0.34 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 1.26 | 1.39 | 1.39 | 0 | 0 | 0 | 46.50 | 0.37 | 0.47 | 0.47 | 0 | 101 | 0 |
November 8, 2024 (Weekly) | 0.93 | 1.08 | 1.08 | 0 | 25 | 2 | 47.00 | 0.54 | 0.64 | 0.64 | -0.31 | 47 | 26 |
November 8, 2024 (Weekly) | 0.65 | 0.77 | 0.77 | 0 | 2 | 0 | 47.50 | 0.76 | 0.85 | 0.85 | -0.21 | 0 | 3 |
November 8, 2024 (Weekly) | 0.46 | 0.57 | 0.57 | -0.15 | 24 | 1 | 48.00 | 1.04 | 1.12 | 1.12 | -0.21 | 16 | 1 |
November 8, 2024 (Weekly) | 0.28 | 0.39 | 0.39 | -0.15 | 53 | 1 | 48.50 | 1.38 | 1.50 | 1.50 | 0 | 1 | 0 |
November 8, 2024 (Weekly) | 0.18 | 0.25 | 0.25 | -0.15 | 111 | 17 | 49.00 | 1.77 | 1.90 | 1.90 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0.11 | 0.19 | 0.19 | -0.13 | 40 | 1 | 49.50 | 2.20 | 2.31 | 2.31 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0.07 | 0.14 | 0.14 | 0 | 192 | 0 | 50.00 | 2.61 | 2.75 | 2.75 | 0 | 2 | 0 |
November 8, 2024 (Weekly) | 0.03 | 0.10 | 0.10 | 0 | 46 | 0 | 51.00 | 3.55 | 3.80 | 3.80 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0 | 0.06 | 0.06 | 0 | 6 | 0 | 52.00 | 4.55 | 4.75 | 4.75 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 35 | 0 | 53.00 | 5.55 | 5.75 | 5.75 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 2 | 0 | 54.00 | 6.55 | 6.75 | 6.75 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 55.00 | 7.55 | 7.75 | 7.75 | 0 | 0 | 0 |
November 8, 2024 (Weekly) | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 56.00 | 8.55 | 8.75 | 8.75 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 2.43 | 2.54 | 2.54 | 0 | 0 | 0 | 45.50 | 0.48 | 0.55 | 0.55 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 2.07 | 2.17 | 2.17 | 0 | 0 | 0 | 46.00 | 0.61 | 0.70 | 0.70 | 0.01 | 1 | 6 |
November 22, 2024 (Weekly) | 1.74 | 1.83 | 1.83 | 0 | 0 | 0 | 46.50 | 0.77 | 0.85 | 0.85 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 1.44 | 1.53 | 1.53 | -0.30 | 1 | 1 | 47.00 | 0.97 | 1.06 | 1.06 | -0.01 | 1 | 2 |
November 22, 2024 (Weekly) | 1.16 | 1.25 | 1.25 | 0 | 0 | 0 | 47.50 | 1.19 | 1.29 | 1.29 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 0.93 | 1.01 | 1.01 | 0 | 12 | 0 | 48.00 | 1.46 | 1.55 | 1.55 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 0.73 | 0.81 | 0.81 | 0 | 0 | 0 | 48.50 | 1.75 | 1.85 | 1.85 | 0 | 6 | 0 |
November 22, 2024 (Weekly) | 0.56 | 0.64 | 0.64 | 0 | 22 | 0 | 49.00 | 2.09 | 2.19 | 2.19 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 0.42 | 0.50 | 0.50 | 0 | 8 | 0 | 49.50 | 2.45 | 2.56 | 2.56 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 0.32 | 0.39 | 0.39 | -0.12 | 4 | 2 | 50.00 | 2.86 | 2.96 | 2.96 | 0 | 17 | 0 |
November 22, 2024 (Weekly) | 0.18 | 0.24 | 0.24 | 0 | 0 | 0 | 51.00 | 3.70 | 3.85 | 3.85 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 0.10 | 0.16 | 0.16 | 0 | 0 | 0 | 52.00 | 4.60 | 4.75 | 4.75 | 0 | 0 | 0 |
November 22, 2024 (Weekly) | 0.04 | 0.11 | 0.11 | 0 | 0 | 0 | 53.00 | 5.55 | 5.75 | 5.75 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 2.58 | 2.73 | 2.73 | 0 | 0 | 0 | 45.50 | 0.58 | 0.72 | 0.72 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 2.22 | 2.39 | 2.39 | 0 | 0 | 0 | 46.00 | 0.72 | 0.86 | 0.86 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 1.90 | 2.06 | 2.06 | 0 | 0 | 0 | 46.50 | 0.88 | 1.03 | 1.03 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 1.58 | 1.76 | 1.76 | 0 | 0 | 0 | 47.00 | 1.08 | 1.23 | 1.23 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 1.33 | 1.47 | 1.47 | 0 | 0 | 0 | 47.50 | 1.31 | 1.48 | 1.48 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 1.08 | 1.24 | 1.24 | 0 | 0 | 0 | 48.00 | 1.56 | 1.71 | 1.71 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 0.87 | 1.02 | 1.02 | 0 | 0 | 0 | 48.50 | 1.85 | 2.00 | 2.00 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 0.69 | 0.84 | 0.84 | 0 | 0 | 0 | 49.00 | 2.18 | 2.36 | 2.36 | 0 | 0 | 0 |
November 29, 2024 (Weekly) | 0.54 | 0.68 | 0.68 | 0 | 0 | 0 | 49.50 | 2.54 | 2.71 | 2.71 | 0 | 0 | 0 |
November 15, 2024 | 12.35 | 12.50 | 12.50 | 0 | 0 | 0 | 35.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
November 15, 2024 | 11.35 | 11.50 | 11.50 | 0 | 0 | 0 | 36.00 | 0 | 0.04 | 0.04 | 0 | 18 | 0 |
November 15, 2024 | 10.35 | 10.50 | 10.50 | 0 | 0 | 0 | 37.00 | 0 | 0.04 | 0.04 | 0 | 15 | 0 |
November 15, 2024 | 9.35 | 9.50 | 9.50 | 0 | 0 | 0 | 38.00 | 0 | 0.04 | 0.04 | 0 | 2 | 0 |
November 15, 2024 | 8.35 | 8.55 | 8.55 | 0 | 0 | 0 | 39.00 | 0 | 0.04 | 0.04 | 0 | 28 | 0 |
November 15, 2024 | 7.35 | 7.55 | 7.55 | 0 | 30 | 0 | 40.00 | 0 | 0.04 | 0.04 | 0 | 227 | 0 |
November 15, 2024 | 6.35 | 6.55 | 6.55 | 0 | 27 | 0 | 41.00 | 0 | 0.05 | 0.05 | 0 | 505 | 0 |
November 15, 2024 | 5.35 | 5.55 | 5.55 | 0 | 61 | 0 | 42.00 | 0.01 | 0.08 | 0.08 | 0 | 238 | 0 |
November 15, 2024 | 4.40 | 4.60 | 4.60 | 0 | 52 | 0 | 43.00 | 0.06 | 0.12 | 0.12 | 0 | 238 | 0 |
November 15, 2024 | 3.50 | 3.70 | 3.70 | 0 | 55 | 0 | 44.00 | 0.12 | 0.17 | 0.17 | 0 | 547 | 0 |
November 15, 2024 | 2.66 | 2.78 | 2.78 | 0 | 129 | 0 | 45.00 | 0.25 | 0.33 | 0.33 | 0 | 273 | 0 |
November 15, 2024 | 1.89 | 1.98 | 1.98 | 0 | 1,768 | 0 | 46.00 | 0.45 | 0.53 | 0.53 | -0.07 | 401 | 23 |
November 15, 2024 | 1.24 | 1.32 | 1.32 | 0.13 | 560 | 5 | 47.00 | 0.79 | 0.89 | 0.89 | 0.03 | 305 | 1 |
November 15, 2024 | 0.72 | 0.81 | 0.81 | -0.15 | 625 | 41 | 48.00 | 1.27 | 1.36 | 1.36 | -0.14 | 513 | 11 |
November 15, 2024 | 0.40 | 0.46 | 0.46 | -0.24 | 2,184 | 28 | 49.00 | 1.95 | 2.06 | 2.06 | 0 | 205 | 0 |
November 15, 2024 | 0.18 | 0.28 | 0.28 | -0.17 | 9,335 | 16 | 50.00 | 2.75 | 2.87 | 2.87 | -0.51 | 274 | 5 |
November 15, 2024 | 0.04 | 0.11 | 0.11 | 0 | 1,986 | 2 | 52.00 | 4.55 | 4.80 | 4.80 | 0 | 186 | 0 |
November 15, 2024 | 0.03 | 0.09 | 0.09 | 0 | 4,481 | 0 | 52.50 | 5.05 | 5.30 | 5.30 | 0 | 171 | 0 |
November 15, 2024 | 0 | 0.06 | 0.06 | -0.02 | 193 | 15 | 54.00 | 6.55 | 6.75 | 6.75 | 0 | 60 | 0 |
November 15, 2024 | 0 | 0.05 | 0.05 | 0 | 160 | 0 | 55.00 | 7.55 | 7.75 | 7.75 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.05 | 0.05 | 0 | 79 | 0 | 56.00 | 8.55 | 8.75 | 8.75 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.04 | 0.04 | 0 | 103 | 0 | 57.50 | 10.05 | 10.20 | 10.20 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 58.00 | 10.55 | 10.70 | 10.70 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.04 | 0.04 | 0 | 38 | 0 | 60.00 | 12.55 | 12.70 | 12.70 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 62.00 | 14.55 | 14.70 | 14.70 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.04 | 0.04 | 0 | 80 | 0 | 62.50 | 15.05 | 15.20 | 15.20 | 0 | 0 | 0 |
December 20, 2024 | 14.95 | 15.10 | 15.10 | 0 | 0 | 0 | 32.50 | 0 | 0.04 | 0.04 | 0 | 132 | 0 |
December 20, 2024 | 12.45 | 12.60 | 12.60 | 0 | 1 | 0 | 35.00 | 0.01 | 0.05 | 0.05 | 0 | 218 | 0 |
December 20, 2024 | 11.45 | 11.65 | 11.65 | 0 | 0 | 0 | 36.00 | 0.01 | 0.06 | 0.06 | 0 | 1 | 0 |
December 20, 2024 | 10.45 | 10.65 | 10.65 | 0 | 0 | 0 | 37.00 | 0.01 | 0.07 | 0.07 | 0 | 24 | 0 |
December 20, 2024 | 9.95 | 10.15 | 10.15 | 0 | 0 | 0 | 37.50 | 0.02 | 0.07 | 0.07 | 0 | 578 | 0 |
December 20, 2024 | 9.50 | 9.65 | 9.65 | 0 | 0 | 0 | 38.00 | 0.05 | 0.09 | 0.09 | 0 | 56 | 0 |
December 20, 2024 | 8.50 | 8.70 | 8.70 | 0 | 8 | 0 | 39.00 | 0.07 | 0.12 | 0.12 | 0 | 164 | 0 |
December 20, 2024 | 7.55 | 7.75 | 7.75 | 0 | 12 | 0 | 40.00 | 0.14 | 0.20 | 0.20 | 0 | 140 | 0 |
December 20, 2024 | 6.60 | 6.80 | 6.80 | 0 | 6 | 0 | 41.00 | 0.22 | 0.28 | 0.28 | 0 | 76 | 0 |
December 20, 2024 | 5.75 | 5.90 | 5.90 | 0 | 10 | 0 | 42.00 | 0.35 | 0.40 | 0.40 | 0 | 118 | 0 |
December 20, 2024 | 5.25 | 5.40 | 5.40 | 0 | 78 | 0 | 42.50 | 0.43 | 0.47 | 0.47 | 0 | 191 | 0 |
December 20, 2024 | 4.85 | 5.00 | 5.00 | 0 | 70 | 0 | 43.00 | 0.50 | 0.56 | 0.56 | 0 | 207 | 0 |
December 20, 2024 | 4.00 | 4.15 | 4.15 | 0 | 83 | 0 | 44.00 | 0.71 | 0.77 | 0.77 | 0 | 112 | 0 |
December 20, 2024 | 3.25 | 3.40 | 3.40 | 0 | 509 | 0 | 45.00 | 0.97 | 1.05 | 1.05 | 0.08 | 720 | 100 |
December 20, 2024 | 2.58 | 2.67 | 2.67 | -0.06 | 43 | 10 | 46.00 | 1.32 | 1.40 | 1.40 | 0.03 | 388 | 3 |
December 20, 2024 | 1.97 | 2.06 | 2.06 | 0 | 439 | 0 | 47.00 | 1.74 | 1.84 | 1.84 | -0.31 | 278 | 5 |
December 20, 2024 | 1.70 | 1.79 | 1.79 | -0.21 | 434 | 1 | 47.50 | 1.99 | 2.09 | 2.09 | -0.30 | 420 | 1 |
December 20, 2024 | 1.45 | 1.55 | 1.55 | -0.06 | 3,102 | 51 | 48.00 | 2.27 | 2.37 | 2.37 | 0 | 121 | 0 |
December 20, 2024 | 1.04 | 1.14 | 1.14 | 0.12 | 1,235 | 5 | 49.00 | 2.90 | 2.97 | 2.97 | 0 | 102 | 0 |
December 20, 2024 | 0.73 | 0.82 | 0.82 | -0.10 | 1,269 | 58 | 50.00 | 3.60 | 3.75 | 3.75 | 0 | 154 | 0 |
December 20, 2024 | 0.35 | 0.40 | 0.40 | -0.10 | 2,240 | 7 | 52.00 | 5.20 | 5.40 | 5.40 | 0 | 60 | 0 |
December 20, 2024 | 0.30 | 0.34 | 0.34 | 0 | 197 | 0 | 52.50 | 5.65 | 5.80 | 5.80 | 0 | 0 | 0 |
December 20, 2024 | 0.24 | 0.29 | 0.29 | 0 | 145 | 0 | 53.00 | 6.05 | 6.30 | 6.30 | 0 | 0 | 0 |
December 20, 2024 | 0.19 | 0.25 | 0.25 | 0 | 23 | 0 | 53.50 | 6.55 | 6.75 | 6.75 | 0 | 1 | 0 |
December 20, 2024 | 0.16 | 0.22 | 0.22 | 0 | 548 | 0 | 54.00 | 7.00 | 7.20 | 7.20 | 0 | 10 | 0 |
December 20, 2024 | 0.11 | 0.16 | 0.16 | 0 | 485 | 0 | 55.00 | 7.95 | 8.20 | 8.20 | 0 | 80 | 0 |
December 20, 2024 | 0.06 | 0.11 | 0.11 | 0 | 26 | 0 | 56.00 | 8.90 | 9.15 | 9.15 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.08 | 0.08 | 0 | 44 | 0 | 58.00 | 10.85 | 11.05 | 11.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.06 | 0.06 | 0 | 190 | 0 | 60.00 | 12.85 | 13.00 | 13.00 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 62.00 | 14.80 | 15.05 | 15.05 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0.04 | 0.04 | 0 | 136 | 0 | 65.00 | 17.80 | 18.00 | 18.00 | 0 | 120 | 0 |
January 17, 2025 | 28.10 | 28.50 | 28.50 | 0 | 0 | 0 | 19.25 | 0 | 0.46 | 0.46 | 0 | 168 | 0 |
January 17, 2025 | 27.35 | 27.80 | 27.80 | 0 | 0 | 0 | 20.00 | 0 | 0.46 | 0.46 | 0 | 110 | 0 |
January 17, 2025 | 23.15 | 23.50 | 23.50 | 0 | 0 | 0 | 24.25 | 0 | 0.01 | 0.01 | 0 | 874 | 0 |
January 17, 2025 | 22.40 | 22.60 | 22.60 | 0 | 0 | 0 | 25.00 | 0 | 0.03 | 0.03 | 0 | 534 | 0 |
January 17, 2025 | 18.15 | 18.35 | 18.35 | 0 | 0 | 0 | 29.25 | 0 | 0.04 | 0.04 | 0 | 3,494 | 0 |
January 17, 2025 | 17.40 | 17.60 | 17.60 | 0 | 0 | 0 | 30.00 | 0 | 0.04 | 0.04 | 0 | 15,572 | 0 |
January 17, 2025 | 13.20 | 13.40 | 13.40 | 0 | 61 | 0 | 34.25 | 0.01 | 0.08 | 0.08 | 0 | 620 | 0 |
January 17, 2025 | 12.45 | 12.65 | 12.65 | 0 | 32 | 0 | 35.00 | 0.02 | 0.08 | 0.08 | 0 | 8,638 | 0 |
January 17, 2025 | 11.50 | 11.70 | 11.70 | 0 | 44 | 0 | 36.00 | 0.06 | 0.12 | 0.12 | 0 | 1,136 | 0 |
January 17, 2025 | 11.00 | 11.20 | 11.20 | 0 | 46 | 0 | 36.50 | 0.08 | 0.14 | 0.14 | 0 | 101 | 0 |
January 17, 2025 | 10.50 | 10.70 | 10.70 | 0 | 1,032 | 0 | 37.00 | 0.10 | 0.16 | 0.16 | 0 | 2,314 | 0 |
January 17, 2025 | 9.55 | 9.75 | 9.75 | 0 | 0 | 0 | 38.00 | 0.16 | 0.20 | 0.20 | 0 | 103 | 0 |
January 17, 2025 | 8.60 | 8.80 | 8.80 | 0 | 10 | 0 | 39.00 | 0.21 | 0.28 | 0.28 | 0 | 46 | 0 |
January 17, 2025 | 8.35 | 8.55 | 8.55 | 0 | 1,635 | 0 | 39.25 | 0.24 | 0.30 | 0.30 | 0 | 6,857 | 0 |
January 17, 2025 | 7.70 | 7.85 | 7.85 | -0.20 | 4,952 | 1 | 40.00 | 0.30 | 0.37 | 0.37 | 0 | 9,154 | 0 |
January 17, 2025 | 6.75 | 6.95 | 6.95 | 0 | 20 | 0 | 41.00 | 0.41 | 0.48 | 0.48 | 0 | 43 | 0 |
January 17, 2025 | 5.85 | 6.00 | 6.00 | 0 | 71 | 0 | 42.00 | 0.57 | 0.63 | 0.63 | 0 | 133 | 0 |
January 17, 2025 | 5.00 | 5.15 | 5.15 | -0.10 | 28 | 1 | 43.00 | 0.74 | 0.81 | 0.81 | 0 | 72 | 0 |
January 17, 2025 | 4.20 | 4.40 | 4.40 | 0 | 9 | 0 | 44.00 | 0.98 | 1.05 | 1.05 | 0 | 29 | 0 |
January 17, 2025 | 3.55 | 3.65 | 3.65 | 0 | 4,830 | 0 | 45.00 | 1.26 | 1.36 | 1.36 | 0 | 2,409 | 0 |
January 17, 2025 | 2.87 | 2.96 | 2.96 | 0 | 119 | 0 | 46.00 | 1.63 | 1.73 | 1.73 | 0 | 232 | 0 |
January 17, 2025 | 2.31 | 2.39 | 2.39 | 0.07 | 358 | 10 | 47.00 | 2.07 | 2.18 | 2.18 | 0.08 | 513 | 15 |
January 17, 2025 | 1.81 | 1.88 | 1.88 | 0 | 83 | 0 | 48.00 | 2.59 | 2.70 | 2.70 | 0 | 24 | 0 |
January 17, 2025 | 1.39 | 1.47 | 1.47 | 0 | 80 | 0 | 49.00 | 3.15 | 3.30 | 3.30 | 0 | 6 | 0 |
January 17, 2025 | 1.30 | 1.37 | 1.37 | 0 | 317 | 0 | 49.25 | 3.35 | 3.50 | 3.50 | 0 | 310 | 0 |
January 17, 2025 | 1.03 | 1.13 | 1.13 | -0.11 | 788 | 56 | 50.00 | 3.85 | 4.00 | 4.00 | 0 | 5,436 | 0 |
January 17, 2025 | 0.58 | 0.64 | 0.64 | -0.14 | 173 | 8 | 52.00 | 5.40 | 5.55 | 5.55 | 0.10 | 87 | 1 |
January 17, 2025 | 0.48 | 0.56 | 0.56 | 0 | 527 | 0 | 52.50 | 5.80 | 5.95 | 5.95 | 0 | 14 | 0 |
January 17, 2025 | 0.42 | 0.48 | 0.48 | 0 | 10 | 0 | 53.00 | 6.25 | 6.40 | 6.40 | 0 | 1 | 0 |
January 17, 2025 | 0.36 | 0.41 | 0.41 | 0 | 0 | 0 | 53.50 | 6.65 | 6.85 | 6.85 | 0 | 0 | 0 |
January 17, 2025 | 0.30 | 0.34 | 0.34 | 0 | 844 | 0 | 54.00 | 7.05 | 7.30 | 7.30 | 0 | 0 | 0 |
January 17, 2025 | 0.21 | 0.27 | 0.27 | 0 | 1,272 | 0 | 55.00 | 8.00 | 8.20 | 8.20 | 0 | 61 | 0 |
January 17, 2025 | 0.16 | 0.20 | 0.20 | 0 | 281 | 0 | 56.00 | 8.95 | 9.15 | 9.15 | 0 | 0 | 0 |
January 17, 2025 | 0.06 | 0.12 | 0.12 | 0 | 185 | 0 | 58.00 | 10.85 | 11.05 | 11.05 | 0 | 0 | 0 |
January 17, 2025 | 0.02 | 0.08 | 0.08 | 0 | 978 | 0 | 60.00 | 12.80 | 13.10 | 13.10 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.06 | 0.06 | 0 | 3 | 0 | 62.00 | 14.80 | 15.00 | 15.00 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.04 | 0.04 | 0 | 116 | 0 | 70.00 | 22.75 | 23.00 | 23.00 | 0 | 10 | 0 |
January 17, 2025 | 0 | 0.46 | 0.46 | 0 | 0 | 0 | 75.00 | 26.75 | 28.10 | 28.10 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.46 | 0.46 | 0 | 0 | 0 | 80.00 | 32.50 | 33.05 | 33.05 | 0 | 0 | 0 |
February 21, 2025 | 12.40 | 12.70 | 12.70 | 0.40 | 13 | 5 | 35.00 | 0.08 | 0.16 | 0.16 | 0 | 0 | 0 |
February 21, 2025 | 11.50 | 11.75 | 11.75 | 0 | 0 | 0 | 36.00 | 0.12 | 0.21 | 0.21 | 0 | 1 | 0 |
February 21, 2025 | 10.55 | 10.80 | 10.80 | 0 | 0 | 0 | 37.00 | 0.19 | 0.26 | 0.26 | 0 | 0 | 0 |
February 21, 2025 | 9.60 | 9.85 | 9.85 | 0 | 0 | 0 | 38.00 | 0.26 | 0.34 | 0.34 | 0 | 10 | 0 |
February 21, 2025 | 8.65 | 8.95 | 8.95 | 0 | 0 | 0 | 39.00 | 0.35 | 0.44 | 0.44 | 0 | 10 | 0 |
February 21, 2025 | 7.75 | 8.05 | 8.05 | 0 | 10 | 0 | 40.00 | 0.47 | 0.54 | 0.54 | 0 | 25 | 0 |
February 21, 2025 | 6.95 | 7.10 | 7.10 | 0 | 30 | 0 | 41.00 | 0.61 | 0.68 | 0.68 | 0 | 0 | 0 |
February 21, 2025 | 6.10 | 6.25 | 6.25 | 0 | 31 | 0 | 42.00 | 0.79 | 0.89 | 0.89 | 0 | 62 | 0 |
February 21, 2025 | 5.35 | 5.50 | 5.50 | 0 | 0 | 0 | 43.00 | 1.02 | 1.09 | 1.09 | 0 | 15 | 0 |
February 21, 2025 | 4.55 | 4.75 | 4.75 | 0 | 1 | 0 | 44.00 | 1.27 | 1.36 | 1.36 | 0 | 3 | 0 |
February 21, 2025 | 3.95 | 4.05 | 4.05 | 0 | 165 | 0 | 45.00 | 1.59 | 1.69 | 1.69 | 0 | 40 | 0 |
February 21, 2025 | 3.35 | 3.45 | 3.45 | 0 | 130 | 0 | 46.00 | 1.98 | 2.08 | 2.08 | 0 | 30 | 0 |
February 21, 2025 | 2.79 | 2.86 | 2.86 | 0 | 18 | 0 | 47.00 | 2.42 | 2.54 | 2.54 | 0 | 9 | 0 |
February 21, 2025 | 2.28 | 2.37 | 2.37 | 0 | 29 | 0 | 48.00 | 2.93 | 3.05 | 3.05 | 0 | 40 | 0 |
February 21, 2025 | 1.85 | 1.93 | 1.93 | 0 | 29 | 0 | 49.00 | 3.50 | 3.65 | 3.65 | 0 | 14 | 0 |
February 21, 2025 | 1.49 | 1.57 | 1.57 | 0 | 53 | 0 | 50.00 | 4.15 | 4.30 | 4.30 | -0.05 | 5 | 13 |
February 21, 2025 | 0.92 | 1.00 | 1.00 | 0 | 84 | 0 | 52.00 | 5.60 | 5.80 | 5.80 | 0 | 14 | 0 |
February 21, 2025 | 0.56 | 0.64 | 0.64 | 0 | 122 | 0 | 54.00 | 7.25 | 7.45 | 7.45 | 0 | 0 | 0 |
February 21, 2025 | 0.34 | 0.39 | 0.39 | 0 | 42 | 0 | 56.00 | 9.00 | 9.25 | 9.25 | 0 | 0 | 0 |
February 21, 2025 | 0.21 | 0.26 | 0.26 | 0 | 0 | 0 | 58.00 | 10.90 | 11.20 | 11.20 | 0 | 0 | 0 |
February 21, 2025 | 0.12 | 0.17 | 0.17 | 0 | 0 | 0 | 60.00 | 12.80 | 13.10 | 13.10 | 0 | 0 | 0 |
February 21, 2025 | 0.05 | 0.11 | 0.11 | 0 | 0 | 0 | 62.00 | 14.80 | 15.05 | 15.05 | 0 | 0 | 0 |
March 21, 2025 | 12.50 | 12.75 | 12.75 | 0 | 10 | 0 | 35.00 | 0.17 | 0.26 | 0.26 | 0 | 9 | 0 |
March 21, 2025 | 11.50 | 11.80 | 11.80 | 0 | 0 | 0 | 36.00 | 0.24 | 0.31 | 0.31 | 0 | 50 | 0 |
March 21, 2025 | 10.60 | 10.85 | 10.85 | 0 | 0 | 0 | 37.00 | 0.32 | 0.40 | 0.40 | 0 | 12 | 0 |
March 21, 2025 | 9.65 | 9.95 | 9.95 | 0 | 0 | 0 | 38.00 | 0.42 | 0.51 | 0.51 | 0 | 13 | 0 |
March 21, 2025 | 8.80 | 9.05 | 9.05 | 0 | 0 | 0 | 39.00 | 0.55 | 0.63 | 0.63 | 0 | 16 | 0 |
March 21, 2025 | 7.90 | 8.10 | 8.10 | 0 | 286 | 0 | 40.00 | 0.70 | 0.78 | 0.78 | 0 | 122 | 0 |
March 21, 2025 | 7.10 | 7.25 | 7.25 | 0 | 0 | 0 | 41.00 | 0.88 | 0.97 | 0.97 | 0 | 20 | 0 |
March 21, 2025 | 6.25 | 6.45 | 6.45 | 0 | 30 | 0 | 42.00 | 1.11 | 1.20 | 1.20 | 0.01 | 277 | 4 |
March 21, 2025 | 5.90 | 6.05 | 6.05 | 0 | 32 | 0 | 42.50 | 1.22 | 1.32 | 1.32 | 0 | 117 | 0 |
March 21, 2025 | 5.55 | 5.70 | 5.70 | 0 | 30 | 0 | 43.00 | 1.36 | 1.46 | 1.46 | 0 | 4 | 0 |
March 21, 2025 | 4.85 | 5.00 | 5.00 | 0 | 44 | 0 | 44.00 | 1.67 | 1.76 | 1.76 | 0 | 4,242 | 0 |
March 21, 2025 | 4.20 | 4.35 | 4.35 | 0 | 522 | 0 | 45.00 | 2.02 | 2.16 | 2.16 | 0 | 221 | 0 |
March 21, 2025 | 3.60 | 3.75 | 3.75 | 0 | 89 | 0 | 46.00 | 2.44 | 2.57 | 2.57 | 0 | 13 | 0 |
March 21, 2025 | 3.05 | 3.20 | 3.20 | 0 | 4 | 0 | 47.00 | 2.91 | 3.05 | 3.05 | 0 | 4 | 0 |
March 21, 2025 | 2.81 | 2.91 | 2.91 | 0 | 199 | 0 | 47.50 | 3.15 | 3.30 | 3.30 | 0 | 202 | 0 |
March 21, 2025 | 2.57 | 2.67 | 2.67 | 0 | 35 | 0 | 48.00 | 3.45 | 3.60 | 3.60 | 0 | 30 | 0 |
March 21, 2025 | 2.14 | 2.24 | 2.24 | 0 | 38 | 0 | 49.00 | 4.00 | 4.20 | 4.20 | 0 | 20 | 0 |
March 21, 2025 | 1.79 | 1.87 | 1.87 | 0 | 635 | 0 | 50.00 | 4.60 | 4.80 | 4.80 | 0 | 124 | 0 |
March 21, 2025 | 1.21 | 1.28 | 1.28 | 0 | 34 | 0 | 52.00 | 6.05 | 6.25 | 6.25 | 0 | 50 | 0 |
March 21, 2025 | 0.79 | 0.86 | 0.86 | 0 | 56 | 0 | 54.00 | 7.65 | 7.85 | 7.85 | 0 | 0 | 0 |
March 21, 2025 | 0.65 | 0.71 | 0.71 | 0 | 837 | 0 | 55.00 | 8.45 | 8.70 | 8.70 | 0 | 328 | 0 |
March 21, 2025 | 0.50 | 0.58 | 0.58 | 0 | 30 | 0 | 56.00 | 9.35 | 9.55 | 9.55 | 0 | 0 | 0 |
March 21, 2025 | 0.32 | 0.41 | 0.41 | -0.03 | 20 | 20 | 58.00 | 11.15 | 11.40 | 11.40 | 0 | 0 | 0 |
March 21, 2025 | 0.20 | 0.27 | 0.27 | 0 | 389 | 0 | 60.00 | 13.00 | 13.25 | 13.25 | 0 | 10 | 0 |
March 21, 2025 | 0.13 | 0.20 | 0.20 | 0 | 0 | 0 | 62.00 | 14.85 | 15.15 | 15.15 | 0 | 0 | 0 |
March 21, 2025 | 0.06 | 0.12 | 0.12 | 0 | 326 | 0 | 65.00 | 17.80 | 18.10 | 18.10 | 0 | 0 | 0 |
April 17, 2025 | 9.70 | 10.00 | 10.00 | 0 | 2 | 0 | 38.00 | 0.54 | 0.63 | 0.63 | 0 | 0 | 0 |
April 17, 2025 | 8.85 | 9.05 | 9.05 | 0 | 0 | 0 | 39.00 | 0.68 | 0.78 | 0.78 | 0 | 10 | 0 |
April 17, 2025 | 8.00 | 8.20 | 8.20 | 0 | 0 | 0 | 40.00 | 0.84 | 0.96 | 0.96 | 0 | 0 | 0 |
April 17, 2025 | 7.20 | 7.40 | 7.40 | 0 | 0 | 0 | 41.00 | 1.05 | 1.16 | 1.16 | 0 | 5 | 0 |
April 17, 2025 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 | 42.00 | 1.30 | 1.42 | 1.42 | 0 | 5 | 0 |
April 17, 2025 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 | 43.00 | 1.56 | 1.70 | 1.70 | 0 | 3 | 0 |
April 17, 2025 | 5.00 | 5.20 | 5.20 | 0 | 0 | 0 | 44.00 | 1.88 | 2.02 | 2.02 | 0 | 0 | 0 |
April 17, 2025 | 4.35 | 4.55 | 4.55 | 0 | 0 | 0 | 45.00 | 2.25 | 2.36 | 2.36 | 0 | 10 | 0 |
April 17, 2025 | 3.80 | 3.95 | 3.95 | 0 | 0 | 0 | 46.00 | 2.67 | 2.82 | 2.82 | 0 | 0 | 0 |
April 17, 2025 | 3.25 | 3.40 | 3.40 | 0 | 0 | 0 | 47.00 | 3.10 | 3.30 | 3.30 | 0 | 2 | 0 |
April 17, 2025 | 2.77 | 2.91 | 2.91 | 0 | 0 | 0 | 48.00 | 3.65 | 3.85 | 3.85 | 0 | 5 | 0 |
April 17, 2025 | 2.36 | 2.49 | 2.49 | 0 | 60 | 0 | 49.00 | 4.20 | 4.40 | 4.40 | 0 | 15 | 0 |
April 17, 2025 | 2.01 | 2.11 | 2.11 | 0 | 0 | 0 | 50.00 | 4.85 | 5.05 | 5.05 | 0 | 0 | 0 |
April 17, 2025 | 1.38 | 1.50 | 1.50 | 0 | 12 | 0 | 52.00 | 6.25 | 6.40 | 6.40 | 0 | 0 | 0 |
April 17, 2025 | 0.94 | 1.06 | 1.06 | 0 | 15 | 0 | 54.00 | 7.80 | 8.00 | 8.00 | 0 | 0 | 0 |
April 17, 2025 | 0.68 | 0.74 | 0.74 | 0 | 0 | 0 | 56.00 | 9.45 | 9.70 | 9.70 | 0 | 0 | 0 |
April 17, 2025 | 0.47 | 0.52 | 0.52 | 0 | 0 | 0 | 58.00 | 11.20 | 11.50 | 11.50 | 0 | 0 | 0 |
April 17, 2025 | 0.29 | 0.39 | 0.39 | 0 | 0 | 0 | 60.00 | 13.00 | 13.35 | 13.35 | 0 | 0 | 0 |
June 20, 2025 | 9.90 | 10.15 | 10.15 | 0 | 1 | 0 | 38.00 | 0.85 | 0.97 | 0.97 | 0 | 25 | 0 |
June 20, 2025 | 8.25 | 8.45 | 8.45 | 0 | 71 | 0 | 40.00 | 1.24 | 1.38 | 1.38 | 0 | 62 | 0 |
June 20, 2025 | 6.75 | 6.95 | 6.95 | 0 | 2 | 0 | 42.00 | 1.76 | 1.91 | 1.91 | 0 | 2 | 0 |
June 20, 2025 | 5.40 | 5.60 | 5.60 | 0 | 64 | 0 | 44.00 | 2.43 | 2.61 | 2.61 | 0 | 123 | 0 |
June 20, 2025 | 4.25 | 4.45 | 4.45 | 0 | 53 | 0 | 46.00 | 3.25 | 3.50 | 3.50 | 0 | 197 | 0 |
June 20, 2025 | 3.25 | 3.45 | 3.45 | 0 | 88 | 0 | 48.00 | 4.25 | 4.50 | 4.50 | 0 | 53 | 0 |
June 20, 2025 | 2.44 | 2.62 | 2.62 | 0 | 716 | 0 | 50.00 | 5.45 | 5.70 | 5.70 | 0 | 142 | 0 |
June 20, 2025 | 1.16 | 1.30 | 1.30 | 0 | 108 | 0 | 55.00 | 9.10 | 9.35 | 9.35 | 0 | 7 | 0 |
June 20, 2025 | 0.58 | 0.64 | 0.64 | 0 | 183 | 0 | 60.00 | 13.35 | 13.65 | 13.65 | 0 | 1,010 | 0 |
September 19, 2025 | 10.05 | 10.35 | 10.35 | 0 | 0 | 0 | 38.00 | 1.24 | 1.39 | 1.39 | 0 | 80 | 0 |
September 19, 2025 | 8.50 | 8.75 | 8.75 | 0 | 0 | 0 | 40.00 | 1.71 | 1.90 | 1.90 | 0 | 24 | 0 |
September 19, 2025 | 7.10 | 7.35 | 7.35 | 0 | 16 | 0 | 42.00 | 2.30 | 2.49 | 2.49 | 0 | 19 | 0 |
September 19, 2025 | 5.85 | 6.10 | 6.10 | 0 | 5 | 0 | 44.00 | 3.00 | 3.25 | 3.25 | 0 | 11 | 0 |
September 19, 2025 | 4.75 | 5.00 | 5.00 | 0 | 4 | 0 | 46.00 | 3.95 | 4.15 | 4.15 | 0 | 48 | 0 |
September 19, 2025 | 3.80 | 4.00 | 4.00 | 0 | 2,577 | 0 | 48.00 | 4.90 | 5.20 | 5.20 | 0 | 56 | 0 |
September 19, 2025 | 3.00 | 3.25 | 3.25 | 0 | 31 | 0 | 50.00 | 6.15 | 6.35 | 6.35 | 0 | 40 | 0 |
September 19, 2025 | 1.61 | 1.80 | 1.80 | 0 | 2,528 | 0 | 55.00 | 9.65 | 9.90 | 9.90 | 0 | 32 | 0 |
September 19, 2025 | 0.85 | 1.01 | 1.01 | 0 | 16 | 0 | 60.00 | 13.70 | 14.05 | 14.05 | 0 | 1,520 | 0 |
January 16, 2026 | 17.35 | 17.70 | 17.70 | 0 | 96 | 0 | 30.00 | 0.41 | 0.65 | 0.65 | 0 | 2,322 | 0 |
January 16, 2026 | 12.70 | 13.10 | 13.10 | 0 | 45 | 0 | 35.00 | 1.02 | 1.33 | 1.33 | 0 | 225 | 0 |
January 16, 2026 | 8.75 | 9.20 | 9.20 | 0 | 141 | 0 | 40.00 | 2.21 | 2.55 | 2.55 | 0 | 6,465 | 0 |
January 16, 2026 | 5.85 | 6.15 | 6.15 | 0 | 2,810 | 0 | 45.00 | 4.10 | 4.50 | 4.50 | 0 | 1,891 | 0 |
January 16, 2026 | 3.60 | 3.90 | 3.90 | 0 | 732 | 0 | 50.00 | 6.65 | 7.25 | 7.25 | 0 | 4,225 | 0 |
January 16, 2026 | 2.11 | 2.40 | 2.40 | 0 | 280 | 0 | 55.00 | 10.25 | 10.65 | 10.65 | 0 | 51 | 0 |
January 16, 2026 | 1.23 | 1.54 | 1.54 | 0 | 473 | 0 | 60.00 | 14.05 | 14.65 | 14.65 | 0 | 30 | 0 |
January 16, 2026 | 0.49 | 0.70 | 0.70 | 0 | 69 | 0 | 70.00 | 23.00 | 23.50 | 23.50 | 0 | 15 | 0 |
January 16, 2026 | 0.32 | 0.60 | 0.60 | 0 | 2,517 | 0 | 75.00 | 27.45 | 28.75 | 28.75 | 0 | 0 | 0 |
January 16, 2026 | 0.23 | 0.48 | 0.48 | 0 | 18 | 0 | 80.00 | 32.50 | 33.60 | 33.60 | 0 | 0 | 0 |
January 15, 2027 | 17.25 | 17.80 | 17.80 | 0 | 4 | 0 | 30.00 | 0.64 | 1.80 | 1.80 | 0 | 7,025 | 0 |
January 15, 2027 | 9.00 | 10.65 | 10.65 | 0 | 40 | 0 | 40.00 | 3.90 | 4.70 | 4.70 | 0 | 3,010 | 0 |
January 15, 2027 | 5.80 | 7.90 | 7.90 | 0 | 12 | 0 | 45.00 | 5.90 | 7.10 | 7.10 | -0.70 | 7,053 | 3 |
January 15, 2027 | 4.60 | 5.40 | 5.40 | 0 | 1,351 | 0 | 50.00 | 8.50 | 9.65 | 9.65 | 0 | 4,410 | 0 |
January 15, 2027 | 2.70 | 3.35 | 3.35 | -0.54 | 57 | 10 | 60.00 | 14.80 | 16.80 | 16.80 | 0 | 0 | 0 |
January 15, 2027 | 0.65 | 1.35 | 1.35 | -0.10 | 50 | 100 | 80.00 | 32.50 | 34.05 | 34.05 | 0 | 0 | 0 |