Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $33.79 as of 9/6/2024 3:34:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.10 | 17.80 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 20.00 | 11.50 | 15.20 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 22.50 | 8.90 | 12.80 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 8.10 | 8.60 | 9.00 | 0.00 | 0.00% | 0 | 37 | 2.13 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 26.25 | 6.90 | 7.10 | 8.55 | 0.00 | 0.00% | 0 | 28 | 2.24 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 27.50 | 4.50 | 5.90 | 9.23 | 0.00 | 0.00% | 0 | 79 | 1.11 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:47 PM EST |
| 28.75 | 4.40 | 4.60 | 7.15 | 0.00 | 0.00% | 0 | 42 | 1.01 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 30.00 | 3.20 | 5.00 | 6.83 | 0.00 | 0.00% | 0 | 83 | 1.23 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:47 PM EST |
| 31.25 | 0.15 | 4.20 | 2.15 | -0.89 | -29.28% | 2 | 130 | 0.49 | 0.91 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 32.50 | 1.00 | 1.10 | 1.20 | -0.40 | -25.00% | 16 | 178 | 0.29 | 0.64 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 33.75 | 0.40 | 0.45 | 0.80 | +0.09 | +12.68% | 2 | 1,129 | 0.28 | 0.36 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 0.10 | 0.15 | 0.15 | -0.15 | -50.00% | 8 | 1,446 | 0.27 | 0.15 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 36.25 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 89 | 1,503 | 0.40 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,876 | 0.39 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 38.75 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 593 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,853 | 0.54 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 41.25 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,804 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 990 | 1.28 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 43.75 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 308 | 1.31 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2,485 | 1.36 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 47.50 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 488 | 1.51 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.69 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:47 PM EST |
| 52.50 | 0.00 | 0.65 | 17.50 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 9/6/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.65 | 16.18 | 0.00 | 0.00% | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 9/6/2024 3:59:47 PM EST |
| 57.50 | 0.00 | 0.65 | 10.10 | 0.00 | 0.00% | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 9/6/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 0.25 | 12.38 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:47 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 | 1.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 32 | 2.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 402 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:47 PM EST |
| 26.25 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 105 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:47 PM EST |
| 27.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 157 | 1.24 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 28.75 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 182 | 0.42 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 30.00 | 0.05 | 0.15 | 0.07 | +0.01 | +16.67% | 1 | 4,588 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 31.25 | 0.15 | 0.20 | 0.22 | +0.12 | +120.00% | 2 | 319 | 0.30 | -0.09 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 32.50 | 0.50 | 0.60 | 0.55 | +0.27 | +96.43% | 69 | 2,404 | 0.30 | -0.36 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 33.75 | 1.15 | 1.30 | 1.30 | +0.40 | +44.45% | 4 | 562 | 0.31 | -0.64 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 2.15 | 2.45 | 2.20 | +0.50 | +29.42% | 25 | 7,419 | 0.32 | -0.85 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 36.25 | 2.15 | 3.50 | 3.28 | +1.11 | +51.16% | 20 | 899 | 0.92 | -0.95 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 37.50 | 4.50 | 4.70 | 4.62 | +1.12 | +32.00% | 5 | 304 | 0.48 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 38.75 | 4.20 | 7.30 | 2.21 | 0.00 | 0.00% | 0 | 120 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 7.00 | 7.20 | 2.90 | 0.00 | 0.00% | 0 | 82 | 0.73 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 41.25 | 6.80 | 10.10 | % | 0 | 244 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 42.50 | 9.00 | 9.90 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 43.75 | 10.60 | 12.80 | 7.70 | 0.00 | 0.00% | 0 | 11 | 1.98 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 12.00 | 12.20 | 9.40 | 0.00 | 0.00% | 0 | 4 | 1.35 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 47.50 | 14.50 | 15.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 50.00 | 16.90 | 17.20 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 9/6/2024 3:59:47 PM EST |
| 52.50 | 19.20 | 20.20 | 0.70 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 9/6/2024 3:59:47 PM EST |
| 55.00 | 19.90 | 22.80 | 0.56 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 9/6/2024 3:59:47 PM EST |
| 57.50 | 23.80 | 26.40 | 0.40 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:47 PM EST |
| 60.00 | 26.10 | 28.90 | 0.60 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 3:59:47 PM EST |