Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $30.73 as of 2/21/2025 3:12:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 17.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 17.50 | 11.60 | 14.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 20.00 | 9.50 | 12.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 22.50 | 7.00 | 9.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.00 | 4.80 | 7.20 | % | 0 | 0 | 0.77 | 0.95 | 0.04 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 27.50 | 2.40 | 5.00 | % | 0 | 0 | 0.55 | 0.77 | 0.09 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 1.25 | 1.35 | % | 0 | 0 | 0.30 | 0.50 | 0.12 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 32.50 | 0.40 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.23 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.08 | 0.05 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 42.50 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 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 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 22.50 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 0.56 | -0.05 | 0.04 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 27.50 | 0.50 | 0.60 | % | 0 | 0 | 0.32 | -0.23 | 0.09 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 1.40 | 1.50 | 1.45 | +0.30 | +26.09% | 4 | 1 | 0.30 | -0.50 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 32.50 | 3.00 | 3.30 | % | 0 | 0 | 0.31 | -0.77 | 0.09 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 35.00 | 4.80 | 6.50 | % | 0 | 0 | 0.67 | -0.92 | 0.05 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 37.50 | 7.20 | 9.20 | % | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 40.00 | 9.90 | 12.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 42.50 | 12.20 | 13.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 45.00 | 14.80 | 15.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |