Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $29.01 as of 5/5/2025 2:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 15.10 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 17.50 | 9.90 | 12.60 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 19.00 | 8.30 | 11.10 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 7.30 | 10.10 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 21.00 | 6.30 | 9.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 22.00 | 5.30 | 8.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 5.20 | 6.20 | 9.41 | 0.00 | 0.00% | 0 | 30 | 1.29 | 0.99 | 0.01 | 0.00 | 1/14/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 4.60 | 7.10 | % | 0 | 0 | 2.42 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 23.50 | 3.80 | 6.70 | % | 0 | 0 | 2.29 | 0.99 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 24.00 | 3.30 | 5.90 | % | 0 | 0 | 0.74 | 0.97 | 0.03 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 24.50 | 3.10 | 5.50 | % | 0 | 0 | 2.03 | 0.94 | 0.05 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 3.00 | 3.20 | 4.10 | 0.00 | 0.00% | 0 | 134 | 0.84 | 0.91 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 25.50 | 2.60 | 2.75 | % | 0 | 0 | 0.45 | 0.88 | 0.09 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 26.00 | 2.15 | 2.30 | % | 0 | 0 | 0.36 | 0.83 | 0.11 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 26.50 | 1.75 | 1.90 | % | 0 | 0 | 0.45 | 0.78 | 0.14 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 27.00 | 1.35 | 1.50 | 2.25 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.70 | 0.16 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 27.50 | 1.05 | 1.20 | 1.27 | -0.81 | -38.95% | 21 | 501 | 0.43 | 0.62 | 0.18 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 28.00 | 0.75 | 0.90 | 1.05 | -0.50 | -32.26% | 2 | 10 | 0.42 | 0.52 | 0.20 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 28.50 | 0.50 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 100 | 0.40 | 0.42 | 0.20 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 29.00 | 0.35 | 0.45 | 0.40 | -0.50 | -55.56% | 17 | 327 | 0.40 | 0.32 | 0.19 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 29.50 | 0.20 | 0.30 | 0.30 | -0.30 | -50.00% | 20 | 147 | 0.39 | 0.24 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.15 | 0.20 | 0.17 | -0.28 | -62.23% | 1,002 | 2,795 | 0.40 | 0.16 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 30.50 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 253 | 0.41 | 0.11 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.15 | 0.10 | -0.13 | -56.53% | 1,103 | 119 | 0.50 | 0.07 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 0.25 | 0.05 | -0.16 | -76.19% | 31 | 30 | 0.68 | 0.04 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.20 | 0.05 | -0.11 | -68.75% | 350 | 828 | 0.65 | 0.03 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 35 | 3,543 | 0.59 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 33.50 | 0.00 | 0.90 | % | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 208 | 1.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 34.50 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,876 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 610 | 1.45 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.90 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 362 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 47 | 2.51 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 11 | 2.02 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 0.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 426 | 0.98 | -0.01 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.42 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 23.50 | 0.05 | 0.40 | % | 0 | 0 | 1.63 | -0.01 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 24.00 | 0.05 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 22 | 0.70 | -0.03 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 24.50 | 0.05 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.06 | 0.05 | -0.02 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 101 | 1,591 | 0.52 | -0.09 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 25.50 | 0.10 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.12 | 0.09 | -0.03 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 26.00 | 0.15 | 0.30 | 0.17 | -0.08 | -32.00% | 2 | 23 | 0.48 | -0.17 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 26.50 | 0.25 | 0.55 | 0.25 | -0.09 | -26.48% | 10 | 2 | 0.54 | -0.22 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 27.00 | 0.35 | 0.50 | 0.42 | +0.07 | +20.00% | 2 | 224 | 0.44 | -0.30 | 0.16 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 27.50 | 0.50 | 0.65 | 0.55 | +0.20 | +57.15% | 40 | 1,091 | 0.42 | -0.38 | 0.18 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 28.00 | 0.70 | 0.85 | 0.76 | +0.24 | +46.16% | 66 | 306 | 0.41 | -0.48 | 0.20 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 28.50 | 1.00 | 1.15 | 0.86 | 0.00 | 0.00% | 0 | 329 | 0.42 | -0.58 | 0.20 | -0.04 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 29.00 | 1.30 | 1.45 | 1.36 | +0.23 | +20.36% | 1 | 31 | 0.40 | -0.68 | 0.19 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 29.50 | 1.65 | 1.80 | 1.18 | 0.00 | 0.00% | 0 | 513 | 0.39 | -0.76 | 0.16 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 2.10 | 2.25 | 1.33 | 0.00 | 0.00% | 0 | 477 | 0.67 | -0.84 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 30.50 | 2.05 | 2.80 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.89 | 0.10 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 31.00 | 2.35 | 4.00 | 2.00 | 0.00 | 0.00% | 0 | 133 | 1.19 | -0.93 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 31.50 | 2.75 | 5.00 | % | 0 | 0 | 1.43 | -0.96 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 32.00 | 3.70 | 5.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.97 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 32.50 | 4.40 | 5.50 | 4.40 | +0.90 | +25.72% | 3 | 149 | 1.35 | -0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 33.00 | 4.30 | 5.90 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 33.50 | 4.80 | 6.70 | % | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 34.00 | 5.30 | 7.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 34.50 | 6.40 | 7.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 6.30 | 7.90 | 7.89 | 0.00 | 0.00% | 0 | 64 | 1.66 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 36.00 | 7.40 | 8.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 37.00 | 8.40 | 10.70 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 37.50 | 8.80 | 11.30 | 8.95 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 38.00 | 9.40 | 11.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 39.00 | 10.30 | 12.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 11.30 | 12.90 | 6.75 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 13.90 | 16.40 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 16.70 | 18.80 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 47.50 | 18.90 | 21.20 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 21.50 | 23.40 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 26.30 | 28.60 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |