Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $32.70 as of 1/7/2025 8:44:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.70 | 18.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 17.50 | 14.10 | 16.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 20.00 | 11.60 | 13.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 22.50 | 9.50 | 11.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 25.00 | 7.00 | 9.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 27.50 | 4.20 | 6.80 | 5.20 | +2.52 | +94.03% | 8 | 9 | 0.82 | 0.96 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 3:59:43 PM EST |
| 30.00 | 3.10 | 5.50 | 3.10 | +0.35 | +12.73% | 6 | 54 | 0.28 | 0.84 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 3:59:43 PM EST |
| 32.50 | 1.00 | 2.45 | 1.30 | +0.24 | +22.65% | 62 | 854 | 0.26 | 0.58 | 0.13 | -0.02 | 1/7/2025 | 1/7/2025 3:59:43 PM EST |
| 35.00 | 0.00 | 0.85 | 0.42 | +0.12 | +40.00% | 716 | 1,566 | 0.25 | 0.26 | 0.11 | -0.01 | 1/7/2025 | 1/7/2025 3:59:43 PM EST |
| 37.50 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.08 | 0.05 | -0.01 | 1/6/2025 | 1/7/2025 3:59:43 PM EST |
| 40.00 | 0.00 | 0.25 | 0.06 | -0.01 | -14.29% | 1 | 100 | 0.34 | 0.02 | 0.01 | 0.00 | 1/7/2025 | 1/7/2025 3:59:43 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 141 | 0.37 | -0.04 | 0.02 | -0.01 | 1/3/2025 | 1/7/2025 3:59:43 PM EST |
| 30.00 | 0.05 | 0.35 | 0.30 | -0.03 | -9.10% | 8 | 370 | 0.29 | -0.16 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 3:59:43 PM EST |
| 32.50 | 0.35 | 2.05 | 1.05 | -0.20 | -16.00% | 46 | 121 | 0.30 | -0.42 | 0.13 | -0.02 | 1/7/2025 | 1/7/2025 3:59:43 PM EST |
| 35.00 | 1.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.74 | 0.11 | -0.01 | 12/27/2024 | 1/7/2025 3:59:43 PM EST |
| 37.50 | 3.30 | 5.40 | % | 0 | 0 | 0.50 | -0.92 | 0.05 | -0.01 | 1/7/2025 3:59:43 PM EST | |||
| 40.00 | 7.00 | 8.20 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 12/31/2024 | 1/7/2025 3:59:43 PM EST |
| 42.50 | 9.30 | 10.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST | |||
| 45.00 | 11.80 | 13.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:43 PM EST |