Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $30.60 as of 5/12/2025 7:33:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 17.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 17.50 | 12.40 | 15.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 20.00 | 9.80 | 11.80 | 10.70 | 0.00 | 0.00% | 0 | 201 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/9/2025 3:59:52 PM EST |
| 22.50 | 7.30 | 10.30 | 7.58 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/9/2025 3:59:52 PM EST |
| 25.00 | 4.90 | 7.50 | 5.10 | 0.00 | 0.00% | 0 | 74 | 0.57 | 0.94 | 0.04 | 0.00 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 27.50 | 3.20 | 3.70 | 3.36 | 0.00 | 0.00% | 0 | 421 | 0.36 | 0.81 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 30.00 | 1.45 | 1.60 | 1.44 | 0.00 | 0.00% | 0 | 2,931 | 0.31 | 0.57 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 32.50 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 1,041 | 0.29 | 0.27 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 11,078 | 0.34 | 0.08 | 0.05 | -0.01 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 681 | 0.68 | 0.02 | 0.02 | 0.00 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 435 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 640 | 1.08 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/9/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 331 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/9/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 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 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/9/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 227 | 1.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:52 PM EST |
| 25.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1,734 | 0.44 | -0.06 | 0.04 | 0.00 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 27.50 | 0.25 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 561 | 0.45 | -0.19 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 30.00 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 747 | 0.31 | -0.43 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 32.50 | 2.50 | 2.85 | 2.82 | 0.00 | 0.00% | 0 | 753 | 0.33 | -0.73 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 35.00 | 4.40 | 6.20 | 5.95 | 0.00 | 0.00% | 0 | 241 | 0.84 | -0.92 | 0.05 | -0.01 | 4/22/2025 | 5/9/2025 3:59:52 PM EST |
| 37.50 | 6.50 | 9.00 | 9.10 | 0.00 | 0.00% | 0 | 152 | 1.05 | -0.98 | 0.02 | 0.00 | 4/21/2025 | 5/9/2025 3:59:52 PM EST |
| 40.00 | 9.10 | 10.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 42.50 | 11.60 | 14.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 45.00 | 14.00 | 15.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 47.50 | 16.40 | 18.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 50.00 | 18.90 | 20.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST |