Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $27.96 as of 3/7/2025 3:49:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.90 | 15.50 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 17.50 | 10.50 | 13.00 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 20.00 | 8.00 | 10.50 | 12.10 | 0.00 | 0.00% | 0 | 30 | 2.23 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 3/7/2025 3:59:56 PM EST |
| 21.00 | 6.90 | 9.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 22.00 | 5.90 | 8.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 22.50 | 5.40 | 8.00 | 3.40 | 0.00 | 0.00% | 0 | 11 | 1.91 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 23.00 | 4.90 | 7.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 24.00 | 3.90 | 6.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 25.00 | 2.95 | 4.50 | 3.06 | 0.00 | 0.00% | 0 | 82 | 0.86 | 0.97 | 0.08 | 0.00 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 25.50 | 2.50 | 4.80 | % | 0 | 0 | 1.28 | 0.92 | 0.10 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 26.00 | 2.15 | 3.60 | 0.98 | 0.00 | 0.00% | 0 | 70 | 0.57 | 0.87 | 0.12 | -0.01 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 26.50 | 1.60 | 4.10 | 1.62 | 0.00 | 0.00% | 0 | 6 | 1.56 | 0.80 | 0.14 | -0.02 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 201 | 0.26 | 0.73 | 0.16 | -0.02 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 27.50 | 1.20 | 1.35 | 1.01 | 0.00 | 0.00% | 0 | 428 | 0.42 | 0.64 | 0.18 | -0.02 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 28.00 | 0.90 | 1.00 | 1.10 | +0.37 | +50.69% | 1 | 381 | 0.40 | 0.55 | 0.19 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 28.50 | 0.60 | 0.75 | 0.76 | +0.26 | +52.00% | 1 | 196 | 0.38 | 0.45 | 0.20 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 29.00 | 0.40 | 0.55 | 0.53 | +0.18 | +51.43% | 12 | 297 | 0.37 | 0.35 | 0.19 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 29.50 | 0.25 | 0.40 | 0.35 | +0.12 | +52.18% | 8 | 219 | 0.37 | 0.27 | 0.17 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 30.00 | 0.15 | 0.30 | 0.25 | +0.11 | +78.58% | 41 | 2,941 | 0.37 | 0.19 | 0.14 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 118 | 0.33 | 0.14 | 0.11 | -0.01 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 31.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 83 | 0.38 | 0.10 | 0.08 | -0.01 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.47 | 0.06 | 0.06 | -0.01 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 276 | 0.60 | 0.04 | 0.04 | -0.01 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 32.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 43 | 4,857 | 0.48 | 0.03 | 0.03 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.01 | 0.02 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 33.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.06 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 3/7/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.70 | % | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 34.50 | 0.00 | 0.70 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.03 | -0.07 | -70.00% | 18 | 3,124 | 0.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.70 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.70 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,504 | 0.87 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.70 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.70 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,095 | 1.33 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1,227 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.95 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/7/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 3/7/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 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 | 1.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 3/7/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/7/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.80 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 1,583 | 1.05 | -0.03 | 0.08 | 0.00 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 1.05 | 0.38 | 0.00 | 0.00% | 0 | 37 | 1.05 | -0.08 | 0.10 | -0.01 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.30 | 0.19 | -0.11 | -36.67% | 9 | 56 | 0.44 | -0.13 | 0.12 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 26.50 | 0.20 | 0.35 | 0.26 | -0.47 | -64.39% | 1 | 14 | 0.40 | -0.20 | 0.14 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 27.00 | 0.35 | 0.45 | 0.41 | -0.34 | -45.34% | 52 | 294 | 0.40 | -0.27 | 0.16 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 27.50 | 0.50 | 0.60 | 0.49 | -0.31 | -38.75% | 110 | 1,312 | 0.38 | -0.36 | 0.18 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 28.00 | 0.70 | 0.85 | 0.72 | -0.38 | -34.55% | 14 | 472 | 0.39 | -0.45 | 0.19 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 28.50 | 0.10 | 1.10 | 0.94 | -0.30 | -24.20% | 3 | 38 | 0.38 | -0.55 | 0.20 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 29.00 | 1.20 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.65 | 0.19 | -0.02 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 29.50 | 1.30 | 2.10 | 2.30 | 0.00 | 0.00% | 0 | 54 | 0.38 | -0.73 | 0.17 | -0.02 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 30.00 | 2.00 | 2.35 | 2.05 | -0.32 | -13.51% | 209 | 2,552 | 0.43 | -0.81 | 0.14 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 30.50 | 2.10 | 3.00 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.86 | 0.11 | -0.01 | 2/24/2025 | 3/7/2025 3:59:56 PM EST |
| 31.00 | 2.55 | 4.80 | % | 0 | 0 | 0.70 | -0.90 | 0.08 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 31.50 | 3.10 | 5.10 | % | 0 | 0 | 1.37 | -0.94 | 0.06 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 32.00 | 3.50 | 5.40 | % | 0 | 0 | 1.34 | -0.96 | 0.04 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 32.50 | 4.00 | 4.90 | 4.45 | -0.53 | -10.65% | 3 | 1,832 | 0.75 | -0.97 | 0.03 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 33.00 | 4.50 | 6.50 | % | 0 | 0 | 1.52 | -0.99 | 0.02 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 33.50 | 5.10 | 6.90 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 34.00 | 5.50 | 7.30 | % | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 34.50 | 6.10 | 7.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 35.00 | 6.50 | 7.50 | 6.62 | +2.29 | +52.89% | 1 | 1,456 | 0.99 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 35.50 | 7.00 | 8.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 36.00 | 7.50 | 9.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 37.00 | 8.60 | 10.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 37.50 | 9.00 | 10.00 | 7.01 | 0.00 | 0.00% | 0 | 326 | 1.29 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/7/2025 3:59:56 PM EST |
| 38.00 | 9.50 | 11.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 39.00 | 10.50 | 12.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 40.00 | 11.60 | 12.70 | 6.25 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/7/2025 3:59:56 PM EST |
| 42.50 | 14.00 | 16.00 | 11.60 | 0.00 | 0.00% | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 3:59:56 PM EST |
| 45.00 | 16.70 | 17.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 47.50 | 19.10 | 20.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 50.00 | 21.50 | 23.00 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 55.00 | 26.60 | 28.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |