CNQ – Canadian Natural Resources Limited
Last update: December 1, 2024 at 3:27 p.m. (Real-time)
- Last price: 47.520
- Net change: 0
- Bid price: 47.500
- Ask price: 47.600
- 30-day historical volatility: 20.41%
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: 74,750
Volume: 181
|
Open interest: 116,514
Volume: 191
|
||||||||||||
December 6, 2024 (Weekly) | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 | 44.50 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
December 6, 2024 (Weekly) | 2.51 | 2.69 | 2.68 | 0 | 4 | 0 | 45.00 | 0.03 | 0.07 | 0.07 | 0 | 21 | 0 |
December 6, 2024 (Weekly) | 2.06 | 2.21 | 2.21 | 0 | 0 | 0 | 45.50 | 0.04 | 0.10 | 0.10 | 0 | 60 | 0 |
December 6, 2024 (Weekly) | 1.63 | 1.74 | 1.74 | 0 | 0 | 0 | 46.00 | 0.10 | 0.16 | 0.16 | 0 | 80 | 0 |
December 6, 2024 (Weekly) | 1.22 | 1.32 | 1.32 | 0 | 14 | 0 | 46.50 | 0.18 | 0.25 | 0.25 | 0 | 47 | 0 |
December 6, 2024 (Weekly) | 0.86 | 0.95 | 0.95 | 0 | 173 | 0 | 47.00 | 0.31 | 0.40 | 0.40 | -0.13 | 81 | 9 |
December 6, 2024 (Weekly) | 0.56 | 0.64 | 0.64 | -0.17 | 141 | 8 | 47.50 | 0.50 | 0.59 | 0.59 | -0.11 | 3 | 1 |
December 6, 2024 (Weekly) | 0.32 | 0.41 | 0.41 | -0.01 | 90 | 1 | 48.00 | 0.77 | 0.86 | 0.86 | 0 | 50 | 0 |
December 6, 2024 (Weekly) | 0.17 | 0.26 | 0.25 | -0.07 | 174 | 38 | 48.50 | 1.11 | 1.21 | 1.21 | 0 | 50 | 5 |
December 6, 2024 (Weekly) | 0.09 | 0.16 | 0.16 | -0.05 | 82 | 29 | 49.00 | 1.52 | 1.64 | 1.64 | 0 | 50 | 0 |
December 6, 2024 (Weekly) | 0.04 | 0.10 | 0.10 | 0 | 2,463 | 0 | 49.50 | 1.94 | 2.11 | 2.11 | 0 | 0 | 0 |
December 6, 2024 (Weekly) | 0.01 | 0.08 | 0.08 | 0 | 2,434 | 0 | 50.00 | 2.43 | 2.56 | 2.56 | 0 | 6 | 0 |
December 6, 2024 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 51.00 | 3.40 | 3.55 | 3.55 | 0 | 0 | 0 |
December 13, 2024 (Weekly) | 3.05 | 3.25 | 3.25 | 0 | 0 | 0 | 44.50 | 0.11 | 0.17 | 0.17 | 0 | 0 | 0 |
December 13, 2024 (Weekly) | 2.63 | 2.76 | 2.76 | 0 | 0 | 0 | 45.00 | 0.18 | 0.24 | 0.24 | 0 | 6 | 0 |
December 13, 2024 (Weekly) | 2.19 | 2.28 | 2.28 | 0 | 0 | 0 | 45.50 | 0.26 | 0.33 | 0.33 | -0.07 | 5 | 40 |
December 13, 2024 (Weekly) | 1.77 | 1.88 | 1.86 | 0 | 10 | 0 | 46.00 | 0.38 | 0.45 | 0.45 | -0.08 | 12 | 30 |
December 13, 2024 (Weekly) | 1.39 | 1.49 | 1.47 | 0 | 2 | 0 | 46.50 | 0.54 | 0.63 | 0.63 | -0.08 | 25 | 25 |
December 13, 2024 (Weekly) | 1.04 | 1.14 | 1.13 | 0 | 0 | 0 | 47.00 | 0.75 | 0.84 | 0.84 | 0 | 2 | 0 |
December 13, 2024 (Weekly) | 0.75 | 0.84 | 0.84 | -0.14 | 0 | 6 | 47.50 | 1.01 | 1.10 | 1.10 | 0 | 0 | 0 |
December 13, 2024 (Weekly) | 0.52 | 0.61 | 0.61 | 0 | 0 | 0 | 48.00 | 1.33 | 1.42 | 1.42 | 0 | 0 | 0 |
December 13, 2024 (Weekly) | 0.35 | 0.43 | 0.43 | 0 | 1 | 0 | 48.50 | 1.68 | 1.79 | 1.79 | 0 | 0 | 0 |
December 13, 2024 (Weekly) | 0.22 | 0.29 | 0.29 | -0.08 | 19 | 1 | 49.00 | 2.10 | 2.21 | 2.21 | 0 | 0 | 0 |
December 13, 2024 (Weekly) | 0.15 | 0.20 | 0.20 | 0 | 9 | 0 | 49.50 | 2.51 | 2.67 | 2.67 | 0 | 0 | 0 |
December 13, 2024 (Weekly) | 0.08 | 0.13 | 0.13 | 0 | 0 | 0 | 50.00 | 2.96 | 3.15 | 3.15 | 0 | 2 | 30 |
December 13, 2024 (Weekly) | 0.02 | 0.09 | 0.09 | 0 | 0 | 0 | 51.00 | 3.90 | 4.05 | 4.05 | 0 | 0 | 0 |
December 27, 2024 (Weekly) | 2.70 | 2.81 | 2.79 | 0 | 0 | 0 | 45.00 | 0.36 | 0.44 | 0.44 | 0 | 0 | 0 |
December 27, 2024 (Weekly) | 2.28 | 2.38 | 2.36 | 0 | 0 | 0 | 45.50 | 0.47 | 0.56 | 0.56 | 0 | 0 | 0 |
December 27, 2024 (Weekly) | 1.88 | 1.97 | 1.97 | 0 | 0 | 0 | 46.00 | 0.62 | 0.70 | 0.70 | 0 | 0 | 0 |
December 27, 2024 (Weekly) | 1.52 | 1.61 | 1.61 | 0 | 0 | 0 | 46.50 | 0.79 | 0.89 | 0.89 | 0 | 0 | 0 |
December 27, 2024 (Weekly) | 1.20 | 1.28 | 1.28 | 0 | 4 | 0 | 47.00 | 1.01 | 1.10 | 1.10 | 0 | 0 | 0 |
December 27, 2024 (Weekly) | 0.91 | 1.01 | 1.01 | 0 | 0 | 0 | 47.50 | 1.26 | 1.35 | 1.35 | 0 | 0 | 0 |
December 27, 2024 (Weekly) | 0.69 | 0.77 | 0.77 | 0.74 | 0 | 5 | 48.00 | 1.56 | 1.65 | 1.65 | 0 | 0 | 0 |
December 27, 2024 (Weekly) | 0.50 | 0.59 | 0.59 | 0.51 | 0 | 7 | 48.50 | 1.88 | 2.00 | 2.00 | 0 | 0 | 0 |
December 27, 2024 (Weekly) | 0.36 | 0.44 | 0.44 | 0.32 | 0 | 4 | 49.00 | 2.26 | 2.36 | 2.36 | 2.17 | 0 | 3 |
December 27, 2024 (Weekly) | 0.21 | 0.33 | 0.33 | 0 | 0 | 0 | 49.50 | 2.49 | 2.81 | 2.81 | 0 | 0 | 0 |
January 3, 2025 (Weekly) | 2.21 | 2.64 | 2.64 | 0 | 0 | 0 | 45.50 | 0.44 | 0.79 | 0.79 | 0 | 0 | 0 |
January 3, 2025 (Weekly) | 1.84 | 2.25 | 2.25 | 0 | 0 | 0 | 46.00 | 0.58 | 0.97 | 0.97 | 0 | 0 | 0 |
January 3, 2025 (Weekly) | 1.49 | 1.89 | 1.89 | 0 | 0 | 0 | 46.50 | 0.77 | 1.15 | 1.15 | 0 | 0 | 0 |
January 3, 2025 (Weekly) | 1.15 | 1.49 | 1.49 | 0 | 0 | 0 | 47.00 | 0.98 | 1.35 | 1.35 | 0 | 0 | 0 |
January 3, 2025 (Weekly) | 0.86 | 1.25 | 1.25 | 0 | 0 | 0 | 47.50 | 1.20 | 1.59 | 1.59 | 0 | 0 | 0 |
January 3, 2025 (Weekly) | 0.63 | 1.05 | 1.05 | 0 | 0 | 0 | 48.00 | 1.51 | 1.87 | 1.87 | 0 | 0 | 0 |
January 3, 2025 (Weekly) | 0.43 | 0.85 | 0.85 | 0 | 0 | 0 | 48.50 | 1.80 | 2.17 | 2.17 | 0 | 0 | 0 |
January 3, 2025 (Weekly) | 0.26 | 0.69 | 0.69 | 0 | 0 | 0 | 49.00 | 2.11 | 2.51 | 2.51 | 0 | 0 | 0 |
January 3, 2025 (Weekly) | 0.17 | 0.55 | 0.55 | 0 | 0 | 0 | 49.50 | 2.45 | 2.95 | 2.95 | 0 | 0 | 0 |
January 10, 2025 (Weekly) | 2.28 | 2.71 | 2.71 | 0 | 0 | 0 | 45.50 | 0.55 | 0.89 | 0.89 | 0 | 0 | 0 |
January 10, 2025 (Weekly) | 1.94 | 2.39 | 2.39 | 0 | 0 | 0 | 46.00 | 0.69 | 1.08 | 1.08 | 0 | 0 | 0 |
January 10, 2025 (Weekly) | 1.57 | 1.99 | 1.99 | 0 | 0 | 0 | 46.50 | 0.88 | 1.26 | 1.26 | 0 | 0 | 0 |
January 10, 2025 (Weekly) | 1.26 | 1.65 | 1.65 | 0 | 0 | 0 | 47.00 | 1.09 | 1.47 | 1.47 | 0 | 0 | 0 |
January 10, 2025 (Weekly) | 1.01 | 1.39 | 1.39 | 0 | 0 | 0 | 47.50 | 1.33 | 1.71 | 1.71 | 0 | 0 | 0 |
January 10, 2025 (Weekly) | 0.78 | 1.15 | 1.15 | 0 | 0 | 0 | 48.00 | 1.63 | 1.99 | 1.99 | 0 | 0 | 0 |
January 10, 2025 (Weekly) | 0.55 | 0.99 | 0.99 | 0 | 0 | 0 | 48.50 | 1.90 | 2.30 | 2.30 | 0 | 0 | 0 |
January 10, 2025 (Weekly) | 0.41 | 0.81 | 0.81 | 0 | 0 | 0 | 49.00 | 2.15 | 2.61 | 2.61 | 0 | 0 | 0 |
January 10, 2025 (Weekly) | 0.25 | 0.69 | 0.69 | 0 | 0 | 0 | 49.50 | 2.50 | 3.05 | 3.05 | 0 | 0 | 0 |
December 20, 2024 | 15.00 | 15.15 | 15.15 | 0 | 10 | 0 | 32.50 | 0 | 0.04 | 0.04 | 0 | 132 | 0 |
December 20, 2024 | 12.50 | 12.65 | 12.65 | 0 | 1 | 0 | 35.00 | 0 | 0.04 | 0.04 | 0 | 218 | 0 |
December 20, 2024 | 11.50 | 11.65 | 11.65 | 0 | 0 | 0 | 36.00 | 0 | 0.04 | 0.04 | 0 | 21 | 0 |
December 20, 2024 | 10.50 | 10.65 | 10.65 | 0 | 0 | 0 | 37.00 | 0 | 0.03 | 0.03 | 0 | 25 | 0 |
December 20, 2024 | 10.00 | 10.15 | 10.15 | 0 | 0 | 0 | 37.50 | 0 | 0.03 | 0.03 | 0 | 578 | 0 |
December 20, 2024 | 9.50 | 9.65 | 9.65 | 0 | 0 | 0 | 38.00 | 0 | 0.03 | 0.03 | 0 | 56 | 0 |
December 20, 2024 | 8.50 | 8.65 | 8.65 | 0 | 8 | 0 | 39.00 | 0 | 0.03 | 0.03 | 0 | 164 | 0 |
December 20, 2024 | 7.50 | 7.65 | 7.65 | 0 | 24 | 0 | 40.00 | 0 | 0.04 | 0.04 | 0 | 130 | 0 |
December 20, 2024 | 6.50 | 6.65 | 6.65 | 0 | 10 | 0 | 41.00 | 0.01 | 0.05 | 0.05 | 0 | 62 | 0 |
December 20, 2024 | 5.50 | 5.65 | 5.65 | 0 | 10 | 0 | 42.00 | 0.02 | 0.08 | 0.08 | 0 | 128 | 0 |
December 20, 2024 | 5.00 | 5.15 | 5.15 | 0 | 76 | 0 | 42.50 | 0.04 | 0.09 | 0.09 | 0 | 270 | 0 |
December 20, 2024 | 4.50 | 4.65 | 4.65 | 0 | 73 | 0 | 43.00 | 0.07 | 0.12 | 0.12 | 0 | 214 | 0 |
December 20, 2024 | 3.55 | 3.70 | 3.70 | 0 | 54 | 0 | 44.00 | 0.15 | 0.20 | 0.20 | 0 | 225 | 0 |
December 20, 2024 | 2.67 | 2.76 | 2.76 | 0 | 496 | 0 | 45.00 | 0.29 | 0.36 | 0.36 | 0 | 868 | 0 |
December 20, 2024 | 1.83 | 1.92 | 1.92 | 0 | 85 | 0 | 46.00 | 0.53 | 0.60 | 0.60 | 0 | 471 | 0 |
December 20, 2024 | 1.13 | 1.21 | 1.21 | 0 | 1,114 | 0 | 47.00 | 0.92 | 1.01 | 1.01 | -0.02 | 358 | 1 |
December 20, 2024 | 0.85 | 0.93 | 0.93 | 0 | 1,635 | 0 | 47.50 | 1.18 | 1.28 | 1.28 | 0 | 429 | 0 |
December 20, 2024 | 0.62 | 0.70 | 0.70 | 0 | 4,428 | 0 | 48.00 | 1.48 | 1.58 | 1.58 | 0 | 158 | 0 |
December 20, 2024 | 0.30 | 0.37 | 0.37 | 0 | 6,950 | 0 | 49.00 | 2.21 | 2.31 | 2.31 | 0 | 101 | 0 |
December 20, 2024 | 0.12 | 0.22 | 0.22 | 0 | 5,342 | 0 | 50.00 | 3.05 | 3.15 | 3.15 | 0 | 159 | 0 |
December 20, 2024 | 0.01 | 0.08 | 0.08 | 0 | 2,274 | 11 | 52.00 | 4.90 | 5.10 | 5.10 | 0 | 53 | 0 |
December 20, 2024 | 0.01 | 0.07 | 0.07 | 0 | 209 | 0 | 52.50 | 5.40 | 5.55 | 5.55 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.06 | 0.06 | 0 | 222 | 0 | 53.00 | 5.90 | 6.05 | 6.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.05 | 0.05 | 0 | 23 | 0 | 53.50 | 6.40 | 6.60 | 6.60 | 0 | 1 | 0 |
December 20, 2024 | 0 | 0.06 | 0.06 | 0 | 548 | 0 | 54.00 | 6.90 | 7.10 | 7.10 | 0 | 10 | 0 |
December 20, 2024 | 0.02 | 0.04 | 0.04 | 0 | 472 | 0 | 55.00 | 7.90 | 8.10 | 8.10 | 0 | 85 | 0 |
December 20, 2024 | 0 | 0.04 | 0.04 | 0 | 26 | 0 | 56.00 | 8.90 | 9.05 | 9.05 | 0 | 50 | 0 |
December 20, 2024 | 0 | 0.04 | 0.04 | 0 | 44 | 0 | 58.00 | 10.85 | 11.05 | 11.05 | 0 | 110 | 0 |
December 20, 2024 | 0 | 0.04 | 0.04 | 0 | 190 | 0 | 60.00 | 12.85 | 13.05 | 13.05 | 0 | 150 | 0 |
December 20, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 62.00 | 14.85 | 15.05 | 15.05 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0.03 | 0.03 | 0 | 136 | 0 | 65.00 | 17.85 | 18.05 | 18.05 | 0 | 120 | 0 |
January 17, 2025 | 28.25 | 28.40 | 28.40 | 0 | 0 | 0 | 19.25 | 0 | 0.04 | 0.04 | 0 | 168 | 0 |
January 17, 2025 | 27.50 | 27.65 | 27.65 | 0 | 0 | 0 | 20.00 | 0 | 0.04 | 0.04 | 0 | 110 | 0 |
January 17, 2025 | 23.25 | 23.40 | 23.40 | 0 | 0 | 0 | 24.25 | 0 | 0.01 | 0.01 | 0 | 874 | 0 |
January 17, 2025 | 22.50 | 22.65 | 22.65 | 0 | 0 | 0 | 25.00 | 0 | 0.03 | 0.03 | 0 | 534 | 0 |
January 17, 2025 | 18.25 | 18.40 | 18.40 | 0 | 0 | 0 | 29.25 | 0 | 0.03 | 0.03 | 0 | 3,494 | 0 |
January 17, 2025 | 17.50 | 17.65 | 17.65 | 0 | 0 | 0 | 30.00 | 0 | 0.04 | 0.04 | 0 | 15,572 | 0 |
January 17, 2025 | 13.25 | 13.40 | 13.40 | 0 | 61 | 0 | 34.25 | 0 | 0.05 | 0.05 | 0 | 620 | 0 |
January 17, 2025 | 12.50 | 12.65 | 12.65 | 0 | 32 | 0 | 35.00 | 0 | 0.04 | 0.04 | 0 | 8,638 | 0 |
January 17, 2025 | 11.50 | 11.65 | 11.65 | 0 | 44 | 0 | 36.00 | 0 | 0.04 | 0.04 | 0 | 1,136 | 0 |
January 17, 2025 | 11.00 | 11.15 | 11.15 | 0 | 46 | 0 | 36.50 | 0 | 0.04 | 0.04 | 0 | 101 | 0 |
January 17, 2025 | 10.50 | 10.65 | 10.65 | 0 | 1,032 | 0 | 37.00 | 0 | 0.05 | 0.05 | 0 | 2,314 | 0 |
January 17, 2025 | 9.50 | 9.65 | 9.65 | 0 | 0 | 0 | 38.00 | 0.05 | 0.07 | 0.07 | 0 | 400 | 0 |
January 17, 2025 | 8.50 | 8.65 | 8.65 | 0 | 10 | 0 | 39.00 | 0.02 | 0.09 | 0.09 | 0 | 46 | 0 |
January 17, 2025 | 8.25 | 8.40 | 8.40 | 0 | 1,637 | 0 | 39.25 | 0.05 | 0.09 | 0.09 | 0 | 6,837 | 0 |
January 17, 2025 | 7.50 | 7.65 | 7.65 | 0 | 4,942 | 0 | 40.00 | 0.06 | 0.11 | 0.11 | 0 | 9,160 | 0 |
January 17, 2025 | 6.55 | 6.70 | 6.70 | 0 | 20 | 0 | 41.00 | 0.12 | 0.17 | 0.17 | 0 | 67 | 0 |
January 17, 2025 | 5.55 | 5.70 | 5.70 | 0 | 72 | 0 | 42.00 | 0.18 | 0.23 | 0.23 | 0 | 123 | 0 |
January 17, 2025 | 4.60 | 4.75 | 4.75 | 0 | 28 | 0 | 43.00 | 0.29 | 0.33 | 0.33 | 0 | 96 | 0 |
January 17, 2025 | 3.70 | 3.85 | 3.85 | 0 | 9 | 0 | 44.00 | 0.44 | 0.48 | 0.48 | 0 | 58 | 0 |
January 17, 2025 | 2.89 | 2.99 | 2.97 | -0.15 | 4,878 | 2 | 45.00 | 0.65 | 0.70 | 0.70 | 0 | 2,447 | 0 |
January 17, 2025 | 2.15 | 2.24 | 2.24 | 0 | 135 | 0 | 46.00 | 0.95 | 1.03 | 1.03 | 0 | 236 | 0 |
January 17, 2025 | 1.56 | 1.63 | 1.63 | 0 | 309 | 0 | 47.00 | 1.36 | 1.43 | 1.43 | 0 | 580 | 0 |
January 17, 2025 | 1.07 | 1.13 | 1.13 | -0.20 | 138 | 3 | 48.00 | 1.88 | 1.95 | 1.95 | 0 | 452 | 0 |
January 17, 2025 | 0.69 | 0.76 | 0.76 | 0 | 935 | 0 | 49.00 | 2.52 | 2.60 | 2.60 | 0 | 7 | 0 |
January 17, 2025 | 0.62 | 0.68 | 0.68 | 0 | 322 | 0 | 49.25 | 2.70 | 2.78 | 2.78 | 0 | 350 | 0 |
January 17, 2025 | 0.43 | 0.50 | 0.49 | -0.07 | 941 | 20 | 50.00 | 3.25 | 3.40 | 3.40 | -0.20 | 5,416 | 20 |
January 17, 2025 | 0.15 | 0.21 | 0.21 | -0.04 | 189 | 4 | 52.00 | 4.95 | 5.15 | 5.15 | 0 | 87 | 0 |
January 17, 2025 | 0.11 | 0.16 | 0.16 | 0 | 585 | 0 | 52.50 | 5.45 | 5.60 | 5.60 | 0 | 14 | 0 |
January 17, 2025 | 0.09 | 0.13 | 0.13 | 0 | 63 | 0 | 53.00 | 5.90 | 6.10 | 6.10 | 0 | 1 | 0 |
January 17, 2025 | 0.06 | 0.11 | 0.11 | 0 | 0 | 0 | 53.50 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 |
January 17, 2025 | 0.03 | 0.08 | 0.08 | 0 | 842 | 0 | 54.00 | 6.90 | 7.05 | 7.05 | 0 | 0 | 0 |
January 17, 2025 | 0.01 | 0.07 | 0.07 | 0 | 1,154 | 0 | 55.00 | 7.90 | 8.10 | 8.10 | 0 | 61 | 0 |
January 17, 2025 | 0 | 0.05 | 0.05 | 0 | 281 | 0 | 56.00 | 8.90 | 9.10 | 9.10 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.04 | 0.04 | 0 | 185 | 0 | 58.00 | 10.90 | 11.05 | 11.05 | 0 | 10 | 0 |
January 17, 2025 | 0 | 0.04 | 0.04 | 0 | 1,035 | 0 | 60.00 | 12.85 | 13.05 | 13.05 | 0 | 320 | 0 |
January 17, 2025 | 0 | 0.04 | 0.04 | 0 | 3 | 0 | 62.00 | 14.90 | 15.05 | 15.05 | 0 | 100 | 0 |
January 17, 2025 | 0 | 0.04 | 0.04 | 0 | 116 | 0 | 70.00 | 22.85 | 23.05 | 23.05 | 0 | 10 | 0 |
January 17, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 75.00 | 27.80 | 28.05 | 28.05 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 80.00 | 32.70 | 33.05 | 33.05 | 0 | 0 | 0 |
February 21, 2025 | 12.50 | 12.65 | 12.65 | 0 | 13 | 0 | 35.00 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 |
February 21, 2025 | 11.50 | 11.65 | 11.65 | 0 | 0 | 0 | 36.00 | 0.01 | 0.08 | 0.08 | 0 | 1 | 0 |
February 21, 2025 | 10.50 | 10.65 | 10.65 | 0 | 0 | 0 | 37.00 | 0.04 | 0.10 | 0.10 | 0 | 0 | 0 |
February 21, 2025 | 9.50 | 9.65 | 9.65 | 0 | 0 | 0 | 38.00 | 0.07 | 0.14 | 0.14 | 0 | 10 | 0 |
February 21, 2025 | 8.50 | 8.70 | 8.70 | 0 | 0 | 0 | 39.00 | 0.13 | 0.18 | 0.18 | 0 | 110 | 0 |
February 21, 2025 | 7.55 | 7.75 | 7.75 | 0 | 10 | 0 | 40.00 | 0.20 | 0.24 | 0.24 | 0 | 35 | 0 |
February 21, 2025 | 6.60 | 6.80 | 6.80 | 0 | 30 | 0 | 41.00 | 0.29 | 0.34 | 0.34 | 0 | 35 | 0 |
February 21, 2025 | 5.70 | 5.90 | 5.90 | 0 | 31 | 0 | 42.00 | 0.41 | 0.46 | 0.46 | 0 | 62 | 0 |
February 21, 2025 | 4.85 | 5.00 | 5.00 | 0 | 5 | 1 | 43.00 | 0.57 | 0.62 | 0.62 | 0 | 40 | 0 |
February 21, 2025 | 4.05 | 4.20 | 4.20 | 0 | 1 | 0 | 44.00 | 0.78 | 0.85 | 0.85 | 0 | 7 | 0 |
February 21, 2025 | 3.35 | 3.50 | 3.50 | -0.05 | 263 | 8 | 45.00 | 1.05 | 1.13 | 1.13 | 0 | 63 | 0 |
February 21, 2025 | 2.73 | 2.81 | 2.79 | 0 | 160 | 0 | 46.00 | 1.39 | 1.48 | 1.48 | 0 | 32 | 0 |
February 21, 2025 | 2.16 | 2.22 | 2.21 | 0 | 107 | 0 | 47.00 | 1.81 | 1.89 | 1.89 | 0 | 14 | 0 |
February 21, 2025 | 1.65 | 1.72 | 1.71 | 0 | 87 | 0 | 48.00 | 2.31 | 2.40 | 2.40 | -0.13 | 61 | 20 |
February 21, 2025 | 1.22 | 1.31 | 1.30 | 0 | 80 | 0 | 49.00 | 2.91 | 3.00 | 3.00 | 0 | 14 | 0 |
February 21, 2025 | 0.89 | 0.97 | 0.97 | 0 | 165 | 0 | 50.00 | 3.55 | 3.70 | 3.70 | 0 | 30 | 0 |
February 21, 2025 | 0.46 | 0.51 | 0.51 | 0 | 146 | 0 | 52.00 | 5.15 | 5.30 | 5.30 | 0 | 14 | 0 |
February 21, 2025 | 0.21 | 0.27 | 0.27 | 0 | 200 | 0 | 54.00 | 6.95 | 7.15 | 7.15 | 0 | 1 | 0 |
February 21, 2025 | 0.09 | 0.15 | 0.15 | 0 | 62 | 0 | 56.00 | 8.90 | 9.10 | 9.10 | 0 | 0 | 0 |
February 21, 2025 | 0.04 | 0.09 | 0.09 | 0 | 0 | 0 | 58.00 | 10.85 | 11.05 | 11.05 | 0 | 0 | 0 |
February 21, 2025 | 0.02 | 0.06 | 0.06 | 0 | 0 | 0 | 60.00 | 12.85 | 13.05 | 13.05 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 62.00 | 14.85 | 15.05 | 15.05 | 0 | 0 | 0 |
March 21, 2025 | 12.50 | 12.70 | 12.70 | 0 | 24 | 0 | 35.00 | 0.07 | 0.12 | 0.12 | 0 | 9 | 0 |
March 21, 2025 | 11.50 | 11.70 | 11.70 | 0 | 0 | 0 | 36.00 | 0.09 | 0.16 | 0.16 | 0 | 50 | 0 |
March 21, 2025 | 10.50 | 10.70 | 10.70 | 0 | 0 | 0 | 37.00 | 0.15 | 0.21 | 0.21 | 0 | 12 | 0 |
March 21, 2025 | 9.55 | 9.70 | 9.70 | 0 | 0 | 0 | 38.00 | 0.21 | 0.27 | 0.27 | 0 | 13 | 0 |
March 21, 2025 | 8.55 | 8.75 | 8.75 | 0 | 0 | 0 | 39.00 | 0.29 | 0.36 | 0.36 | 0 | 30 | 0 |
March 21, 2025 | 7.65 | 7.85 | 7.85 | 0 | 346 | 0 | 40.00 | 0.40 | 0.47 | 0.47 | 0 | 129 | 0 |
March 21, 2025 | 6.75 | 6.95 | 6.95 | 0 | 0 | 0 | 41.00 | 0.53 | 0.59 | 0.59 | 0 | 23 | 0 |
March 21, 2025 | 5.90 | 6.10 | 6.10 | 0 | 30 | 0 | 42.00 | 0.71 | 0.77 | 0.77 | 0 | 277 | 0 |
March 21, 2025 | 5.50 | 5.65 | 5.65 | 0 | 32 | 0 | 42.50 | 0.81 | 0.88 | 0.88 | 0 | 122 | 0 |
March 21, 2025 | 5.10 | 5.25 | 5.25 | 0 | 30 | 0 | 43.00 | 0.92 | 0.98 | 0.98 | 0 | 14 | 0 |
March 21, 2025 | 4.35 | 4.50 | 4.50 | 0 | 45 | 0 | 44.00 | 1.18 | 1.28 | 1.28 | 0 | 4,251 | 0 |
March 21, 2025 | 3.65 | 3.80 | 3.80 | 0 | 532 | 0 | 45.00 | 1.51 | 1.58 | 1.58 | -0.09 | 186 | 2 |
March 21, 2025 | 3.00 | 3.15 | 3.15 | 0 | 111 | 0 | 46.00 | 1.90 | 2.00 | 2.00 | 0 | 36 | 0 |
March 21, 2025 | 2.47 | 2.57 | 2.56 | 0 | 18 | 0 | 47.00 | 2.35 | 2.45 | 2.45 | 0 | 20 | 0 |
March 21, 2025 | 2.24 | 2.32 | 2.31 | 0 | 211 | 0 | 47.50 | 2.61 | 2.72 | 2.72 | 0 | 164 | 0 |
March 21, 2025 | 1.99 | 2.08 | 2.07 | 0 | 50 | 0 | 48.00 | 2.88 | 2.98 | 2.98 | 0 | 50 | 0 |
March 21, 2025 | 1.58 | 1.66 | 1.66 | 0 | 89 | 0 | 49.00 | 3.45 | 3.60 | 3.60 | 0 | 40 | 0 |
March 21, 2025 | 1.21 | 1.31 | 1.31 | 0 | 691 | 0 | 50.00 | 4.15 | 4.25 | 4.25 | 0 | 124 | 0 |
March 21, 2025 | 0.72 | 0.79 | 0.79 | -0.13 | 81 | 4 | 52.00 | 5.65 | 5.80 | 5.80 | 0 | 51 | 0 |
March 21, 2025 | 0.39 | 0.46 | 0.46 | 0 | 96 | 0 | 54.00 | 7.30 | 7.50 | 7.50 | 0 | 11 | 0 |
March 21, 2025 | 0.30 | 0.36 | 0.36 | 0 | 841 | 0 | 55.00 | 8.15 | 8.45 | 8.45 | 0 | 338 | 0 |
March 21, 2025 | 0.22 | 0.28 | 0.28 | 0 | 30 | 0 | 56.00 | 9.05 | 9.40 | 9.40 | 0 | 0 | 0 |
March 21, 2025 | 0.12 | 0.18 | 0.18 | 0 | 20 | 0 | 58.00 | 11.00 | 11.25 | 11.25 | 0 | 0 | 0 |
March 21, 2025 | 0.06 | 0.11 | 0.11 | 0 | 359 | 0 | 60.00 | 12.95 | 13.15 | 13.15 | 0 | 10 | 0 |
March 21, 2025 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 | 62.00 | 14.90 | 15.10 | 15.10 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0.05 | 0.05 | 0 | 326 | 0 | 65.00 | 17.85 | 18.10 | 18.10 | 0 | 0 | 0 |
April 17, 2025 | 10.50 | 10.70 | 10.70 | 0 | 0 | 0 | 37.00 | 0.22 | 0.30 | 0.30 | 0 | 0 | 0 |
April 17, 2025 | 9.55 | 9.80 | 9.80 | 0 | 2 | 0 | 38.00 | 0.30 | 0.37 | 0.37 | 0 | 6 | 0 |
April 17, 2025 | 8.60 | 8.85 | 8.85 | 0 | 0 | 0 | 39.00 | 0.41 | 0.48 | 0.48 | 0 | 10 | 0 |
April 17, 2025 | 7.70 | 7.95 | 7.95 | 0 | 1 | 0 | 40.00 | 0.53 | 0.60 | 0.60 | 0 | 1 | 0 |
April 17, 2025 | 6.85 | 7.05 | 7.05 | 0 | 0 | 0 | 41.00 | 0.69 | 0.75 | 0.75 | 0 | 5 | 0 |
April 17, 2025 | 6.00 | 6.20 | 6.20 | 0 | 0 | 0 | 42.00 | 0.88 | 0.97 | 0.97 | 0 | 15 | 0 |
April 17, 2025 | 5.25 | 5.40 | 5.40 | 0 | 0 | 0 | 43.00 | 1.12 | 1.19 | 1.19 | 0 | 13 | 0 |
April 17, 2025 | 4.50 | 4.70 | 4.65 | 0 | 0 | 0 | 44.00 | 1.40 | 1.50 | 1.50 | 0 | 1 | 0 |
April 17, 2025 | 3.85 | 4.00 | 4.00 | 0 | 1 | 0 | 45.00 | 1.73 | 1.85 | 1.85 | 0 | 13 | 0 |
April 17, 2025 | 3.25 | 3.40 | 3.40 | 0 | 28 | 0 | 46.00 | 2.13 | 2.25 | 2.25 | 0 | 0 | 0 |
April 17, 2025 | 2.72 | 2.80 | 2.80 | 0 | 30 | 0 | 47.00 | 2.59 | 2.72 | 2.72 | 0 | 2 | 0 |
April 17, 2025 | 2.21 | 2.31 | 2.31 | 0 | 10 | 0 | 48.00 | 3.10 | 3.25 | 3.25 | -0.15 | 5 | 5 |
April 17, 2025 | 1.81 | 1.90 | 1.90 | 0 | 60 | 0 | 49.00 | 3.70 | 3.80 | 3.80 | 0 | 15 | 0 |
April 17, 2025 | 1.42 | 1.54 | 1.54 | 0 | 17 | 0 | 50.00 | 4.35 | 4.45 | 4.45 | 0 | 0 | 0 |
April 17, 2025 | 0.89 | 0.97 | 0.97 | 0 | 19 | 0 | 52.00 | 5.80 | 6.00 | 6.00 | 0 | 0 | 0 |
April 17, 2025 | 0.54 | 0.62 | 0.62 | -0.12 | 20 | 12 | 54.00 | 7.40 | 7.65 | 7.65 | 0 | 0 | 0 |
April 17, 2025 | 0.33 | 0.40 | 0.40 | 0 | 8 | 0 | 56.00 | 9.15 | 9.50 | 9.50 | 0 | 0 | 0 |
April 17, 2025 | 0.19 | 0.27 | 0.27 | 0 | 0 | 0 | 58.00 | 11.00 | 11.35 | 11.35 | 0 | 0 | 0 |
April 17, 2025 | 0.11 | 0.18 | 0.18 | 0 | 0 | 0 | 60.00 | 12.90 | 13.25 | 13.25 | 0 | 0 | 0 |
May 16, 2025 | 10.55 | 10.80 | 10.80 | 0 | 0 | 0 | 37.00 | 0.32 | 0.39 | 0.39 | 0 | 0 | 0 |
May 16, 2025 | 9.60 | 9.85 | 9.85 | 0 | 0 | 0 | 38.00 | 0.40 | 0.49 | 0.49 | 0 | 6 | 0 |
May 16, 2025 | 8.70 | 8.90 | 8.90 | 0 | 0 | 0 | 39.00 | 0.53 | 0.61 | 0.61 | 0 | 0 | 0 |
May 16, 2025 | 7.80 | 8.05 | 8.05 | 0 | 5 | 0 | 40.00 | 0.67 | 0.74 | 0.74 | 0 | 36 | 0 |
May 16, 2025 | 6.95 | 7.20 | 7.20 | 0 | 0 | 0 | 41.00 | 0.84 | 0.92 | 0.92 | 0 | 5 | 0 |
May 16, 2025 | 6.20 | 6.40 | 6.35 | 0 | 0 | 0 | 42.00 | 1.05 | 1.15 | 1.15 | 0 | 5 | 0 |
May 16, 2025 | 5.45 | 5.65 | 5.60 | 0 | 0 | 0 | 43.00 | 1.30 | 1.42 | 1.42 | 0 | 0 | 0 |
May 16, 2025 | 4.75 | 4.90 | 4.90 | 0 | 0 | 0 | 44.00 | 1.60 | 1.72 | 1.72 | 0 | 0 | 0 |
May 16, 2025 | 4.10 | 4.25 | 4.25 | 0 | 0 | 0 | 45.00 | 1.95 | 2.07 | 2.07 | 0 | 20 | 0 |
May 16, 2025 | 3.50 | 3.65 | 3.65 | 0 | 0 | 0 | 46.00 | 2.35 | 2.46 | 2.46 | 0 | 0 | 0 |
May 16, 2025 | 3.00 | 3.10 | 3.10 | 0 | 0 | 0 | 47.00 | 2.81 | 2.94 | 2.94 | 0 | 0 | 0 |
May 16, 2025 | 2.51 | 2.61 | 2.61 | 0 | 0 | 0 | 48.00 | 3.30 | 3.45 | 3.45 | 0 | 0 | 0 |
May 16, 2025 | 2.08 | 2.19 | 2.19 | 0 | 0 | 0 | 49.00 | 3.95 | 4.05 | 4.05 | 0 | 0 | 0 |
May 16, 2025 | 1.69 | 1.82 | 1.82 | 0 | 8 | 0 | 50.00 | 4.55 | 4.70 | 4.70 | 0 | 2 | 0 |
May 16, 2025 | 1.13 | 1.23 | 1.23 | 0 | 0 | 0 | 52.00 | 5.95 | 6.10 | 6.10 | 0 | 0 | 0 |
May 16, 2025 | 0.74 | 0.85 | 0.85 | 0 | 0 | 0 | 54.00 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
May 16, 2025 | 0.48 | 0.57 | 0.57 | 0 | 45 | 0 | 56.00 | 9.30 | 9.55 | 9.55 | 0 | 0 | 0 |
May 16, 2025 | 0.30 | 0.40 | 0.40 | 0 | 0 | 0 | 58.00 | 11.05 | 11.45 | 11.45 | 0 | 0 | 0 |
June 20, 2025 | 9.55 | 9.95 | 9.95 | 0 | 11 | 0 | 38.00 | 0.59 | 0.68 | 0.68 | 0 | 25 | 0 |
June 20, 2025 | 7.95 | 8.20 | 8.15 | 0 | 112 | 0 | 40.00 | 0.91 | 1.01 | 1.01 | 0 | 171 | 0 |
June 20, 2025 | 6.40 | 6.55 | 6.55 | 0 | 2 | 0 | 42.00 | 1.36 | 1.49 | 1.49 | 0 | 18 | 0 |
June 20, 2025 | 5.00 | 5.15 | 5.10 | 0 | 64 | 0 | 44.00 | 1.98 | 2.12 | 2.12 | 0 | 123 | 0 |
June 20, 2025 | 3.75 | 3.90 | 3.90 | 0 | 53 | 0 | 46.00 | 2.79 | 2.93 | 2.93 | 0 | 198 | 0 |
June 20, 2025 | 2.73 | 2.88 | 2.87 | 0 | 84 | 0 | 48.00 | 3.80 | 3.90 | 3.90 | 0 | 63 | 0 |
June 20, 2025 | 1.92 | 2.08 | 2.07 | 0 | 727 | 0 | 50.00 | 5.00 | 5.15 | 5.15 | 0 | 144 | 0 |
June 20, 2025 | 0.77 | 0.86 | 0.86 | -0.14 | 120 | 10 | 55.00 | 8.80 | 8.95 | 8.95 | 0 | 7 | 0 |
June 20, 2025 | 0.30 | 0.40 | 0.40 | 0 | 278 | 0 | 60.00 | 13.15 | 13.55 | 13.55 | 0 | 1,010 | 0 |
September 19, 2025 | 9.80 | 10.10 | 10.10 | 0 | 0 | 0 | 38.00 | 0.96 | 1.05 | 1.05 | 0 | 88 | 0 |
September 19, 2025 | 8.20 | 8.40 | 8.40 | 0 | 10 | 0 | 40.00 | 1.37 | 1.51 | 1.51 | 0 | 24 | 0 |
September 19, 2025 | 6.75 | 6.95 | 6.95 | 0 | 16 | 0 | 42.00 | 1.91 | 2.05 | 2.05 | 0 | 23 | 0 |
September 19, 2025 | 5.40 | 5.60 | 5.60 | 0 | 7 | 0 | 44.00 | 2.60 | 2.77 | 2.77 | 0 | 43 | 0 |
September 19, 2025 | 4.25 | 4.45 | 4.45 | 0 | 5 | 0 | 46.00 | 3.50 | 3.60 | 3.60 | 0 | 65 | 0 |
September 19, 2025 | 3.30 | 3.50 | 3.50 | -0.15 | 2,701 | 4 | 48.00 | 4.45 | 4.65 | 4.65 | 0 | 70 | 0 |
September 19, 2025 | 2.51 | 2.65 | 2.65 | 0 | 41 | 0 | 50.00 | 5.65 | 5.80 | 5.80 | 0 | 53 | 0 |
September 19, 2025 | 1.20 | 1.31 | 1.31 | -0.18 | 2,562 | 3 | 55.00 | 9.30 | 9.45 | 9.45 | 0 | 32 | 0 |
September 19, 2025 | 0.57 | 0.69 | 0.69 | 0 | 16 | 0 | 60.00 | 13.50 | 13.85 | 13.85 | 0 | 1,520 | 0 |
January 16, 2026 | 17.40 | 17.70 | 17.70 | 0 | 96 | 0 | 30.00 | 0.36 | 0.48 | 0.48 | 0 | 2,322 | 0 |
January 16, 2026 | 12.55 | 12.95 | 12.95 | 0 | 45 | 0 | 35.00 | 0.82 | 1.00 | 1.00 | 0 | 221 | 0 |
January 16, 2026 | 8.50 | 8.80 | 8.80 | 0 | 139 | 0 | 40.00 | 1.83 | 2.13 | 2.13 | 0 | 6,504 | 0 |
January 16, 2026 | 5.30 | 5.50 | 5.50 | 0 | 4,463 | 0 | 45.00 | 3.70 | 3.90 | 3.90 | 0 | 3,891 | 0 |
January 16, 2026 | 2.99 | 3.25 | 3.25 | 0 | 735 | 0 | 50.00 | 6.35 | 6.55 | 6.55 | 0 | 4,365 | 0 |
January 16, 2026 | 1.61 | 1.78 | 1.78 | 0 | 412 | 0 | 55.00 | 9.80 | 10.05 | 10.05 | 0 | 51 | 0 |
January 16, 2026 | 0.85 | 1.00 | 1.00 | 0 | 623 | 0 | 60.00 | 13.90 | 14.35 | 14.35 | 0 | 103 | 0 |
January 16, 2026 | 0.33 | 0.47 | 0.47 | 0 | 69 | 0 | 70.00 | 22.95 | 23.40 | 23.40 | 0 | 15 | 0 |
January 16, 2026 | 0.27 | 0.49 | 0.49 | 0 | 2,917 | 0 | 75.00 | 27.55 | 28.55 | 28.55 | 0 | 0 | 0 |
January 16, 2026 | 0.20 | 0.43 | 0.43 | 0 | 18 | 0 | 80.00 | 32.40 | 33.40 | 33.40 | 0 | 0 | 0 |
January 15, 2027 | 17.30 | 17.85 | 17.80 | 0 | 4 | 0 | 30.00 | 1.00 | 1.50 | 1.50 | 0 | 7,025 | 0 |
January 15, 2027 | 8.80 | 10.00 | 10.00 | 0 | 70 | 0 | 40.00 | 3.20 | 3.90 | 3.90 | 0 | 3,010 | 0 |
January 15, 2027 | 5.85 | 6.65 | 6.65 | 0 | 13 | 0 | 45.00 | 5.15 | 5.85 | 5.85 | 0 | 7,056 | 0 |
January 15, 2027 | 4.05 | 4.60 | 4.60 | 0 | 2,254 | 0 | 50.00 | 7.85 | 8.55 | 8.55 | 0 | 5,320 | 0 |
January 15, 2027 | 1.70 | 2.05 | 2.05 | 0 | 133 | 0 | 60.00 | 14.55 | 15.55 | 15.55 | 0 | 0 | 0 |
January 15, 2027 | 0.34 | 0.62 | 0.62 | 0 | 250 | 0 | 80.00 | 32.45 | 33.75 | 33.75 | 0 | 0 | 0 |