Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $30.37 as of 5/30/2025 9:04:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.10 | 14.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 9.60 | 12.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 7.20 | 9.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 3.60 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 30 | 1.12 | 0.96 | 0.04 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 27.50 | 1.60 | 3.60 | 3.89 | 0.00 | 0.00% | 0 | 72 | 0.66 | 0.79 | 0.08 | -0.01 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 2.00 | 1.25 | -0.45 | -26.48% | 2 | 216 | 0.22 | 0.54 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 0.30 | 0.55 | 0.40 | -0.20 | -33.34% | 10 | 294 | 0.28 | 0.28 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 50 | 0.30 | 0.12 | 0.05 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.04 | 0.02 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 0.05 | 1.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.45 | % | 0 | 0 | 0.87 | -0.04 | 0.04 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 1.25 | 0.36 | 0.00 | 0.00% | 0 | 185 | 0.60 | -0.21 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 1.10 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.46 | 0.11 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 2.60 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 205 | 0.28 | -0.72 | 0.09 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 4.20 | 6.50 | % | 0 | 0 | 0.76 | -0.88 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 37.50 | 6.80 | 8.40 | % | 0 | 0 | 0.74 | -0.96 | 0.02 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 9.10 | 11.70 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 42.50 | 11.60 | 14.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 14.10 | 16.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 47.50 | 16.60 | 19.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |