Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $28.80 as of 4/18/2025 8:44:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 10.30 | 12.90 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 17.50 | 9.80 | 12.50 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 18.00 | 9.60 | 11.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 18.50 | 9.30 | 10.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 19.00 | 8.60 | 10.50 | 8.88 | 0.00 | 0.00% | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 19.50 | 8.10 | 10.00 | 8.41 | 0.00 | 0.00% | 0 | 8 | 2.26 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 20.00 | 7.60 | 10.40 | 10.47 | 0.00 | 0.00% | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:04 PM EST |
| 20.50 | 7.10 | 9.00 | 7.39 | 0.00 | 0.00% | 0 | 8 | 2.04 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 21.00 | 6.60 | 8.50 | 6.92 | 0.00 | 0.00% | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 21.50 | 6.10 | 8.00 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 22.00 | 5.80 | 7.50 | 6.14 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 22.50 | 5.10 | 7.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 23.00 | 4.80 | 6.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 23.50 | 4.30 | 6.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 24.00 | 3.80 | 6.40 | 2.40 | 0.00 | 0.00% | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 24.50 | 3.30 | 5.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 25.00 | 2.85 | 5.20 | % | 0 | 0 | 1.68 | 0.99 | 0.02 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 25.50 | 2.80 | 4.80 | % | 0 | 0 | 1.63 | 0.98 | 0.04 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 26.00 | 2.65 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.94 | 0.07 | -0.02 | 4/11/2025 | 4/17/2025 4:00:04 PM EST |
| 26.50 | 2.20 | 2.75 | 1.08 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.91 | 0.09 | -0.02 | 4/10/2025 | 4/17/2025 4:00:04 PM EST |
| 27.00 | 0.60 | 3.10 | 2.10 | +0.80 | +61.54% | 2 | 425 | 1.15 | 0.87 | 0.13 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 27.50 | 1.30 | 1.80 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.81 | 0.16 | -0.03 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 28.00 | 0.05 | 2.20 | 1.21 | +0.19 | +18.63% | 3 | 41 | 0.45 | 0.74 | 0.21 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 28.50 | 0.55 | 1.85 | 0.81 | +0.11 | +15.72% | 5 | 12 | 0.55 | 0.64 | 0.26 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 29.00 | 0.30 | 0.80 | 0.56 | +0.06 | +12.00% | 7 | 119 | 0.33 | 0.51 | 0.27 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 29.50 | 0.30 | 0.40 | 0.35 | +0.25 | +250.00% | 51 | 50 | 0.33 | 0.38 | 0.24 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.15 | -0.05 | -25.00% | 2 | 149 | 0.39 | 0.27 | 0.20 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.18 | 0.15 | -0.02 | 4/17/2025 4:00:04 PM EST | |||
| 31.00 | 0.10 | 0.15 | 0.11 | -0.03 | -21.43% | 1 | 17 | 0.41 | 0.15 | 0.12 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 31.50 | 0.05 | 0.25 | 0.05 | -0.02 | -28.58% | 275 | 2 | 0.50 | 0.11 | 0.09 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 32.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 303 | 366 | 0.62 | 0.07 | 0.06 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 32.50 | 0.05 | 0.20 | % | 0 | 0 | 0.58 | 0.05 | 0.05 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 320 | 302 | 0.55 | 0.03 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 33.50 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.02 | 0.02 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 4/17/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 0.90 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:04 PM EST |
| 35.50 | 0.00 | 0.90 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.90 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.90 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.80 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.85 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.85 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 18.50 | 0.00 | 0.85 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 19.50 | 0.00 | 1.40 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 20.50 | 0.00 | 1.20 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.65 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 23.50 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 24.50 | 0.00 | 1.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.01 | 0.02 | 0.00 | 4/11/2025 | 4/17/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.02 | 0.04 | -0.01 | 4/11/2025 | 4/17/2025 4:00:04 PM EST |
| 26.00 | 0.05 | 1.20 | 0.08 | -0.47 | -85.46% | 1 | 4 | 1.49 | -0.06 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 26.50 | 0.05 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.09 | 0.09 | -0.02 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.20 | 0.15 | -0.25 | -62.50% | 26 | 103 | 0.41 | -0.13 | 0.13 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 27.50 | 0.15 | 0.30 | 0.20 | -0.20 | -50.00% | 5 | 22 | 0.44 | -0.19 | 0.16 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 1.15 | 0.27 | -0.38 | -58.47% | 2 | 63 | 0.59 | -0.26 | 0.21 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 28.50 | 0.40 | 0.90 | 0.40 | % | 66 | 0 | 0.51 | -0.36 | 0.26 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST | |
| 29.00 | 0.50 | 0.80 | 0.55 | -1.45 | -72.50% | 14 | 54 | 0.37 | -0.49 | 0.27 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.62 | 0.24 | -0.03 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 30.00 | 1.00 | 1.55 | 1.60 | -1.10 | -40.75% | 2 | 18 | 0.45 | -0.73 | 0.20 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 30.50 | 0.65 | 3.00 | % | 0 | 0 | 1.09 | -0.82 | 0.15 | -0.02 | 4/17/2025 4:00:04 PM EST | |||
| 31.00 | 1.80 | 2.60 | 6.13 | 0.00 | 0.00% | 0 | 120 | 0.54 | -0.85 | 0.12 | -0.03 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 31.50 | 2.20 | 3.80 | % | 0 | 0 | 1.12 | -0.89 | 0.09 | -0.02 | 4/17/2025 4:00:04 PM EST | |||
| 32.00 | 1.90 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.93 | 0.06 | -0.01 | 4/7/2025 | 4/17/2025 4:00:04 PM EST |
| 32.50 | 3.20 | 4.80 | % | 0 | 0 | 1.28 | -0.95 | 0.05 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 33.00 | 3.70 | 5.30 | % | 0 | 0 | 1.36 | -0.97 | 0.03 | -0.01 | 4/17/2025 4:00:04 PM EST | |||
| 33.50 | 4.20 | 5.80 | % | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 34.00 | 3.70 | 6.30 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 34.50 | 4.00 | 7.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 35.00 | 4.50 | 7.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 35.50 | 5.00 | 8.60 | 7.75 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 36.00 | 5.60 | 8.20 | 8.24 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 37.00 | 6.70 | 9.50 | 9.21 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 38.00 | 7.60 | 10.50 | 10.22 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 39.00 | 9.60 | 11.50 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 40.00 | 10.10 | 12.70 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 41.00 | 11.10 | 13.70 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST |