Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $31.05 as of 5/27/2025 2:54:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 13.60 | 15.10 | 14.14 | % | 5 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST | |
| 18.00 | 12.00 | 14.40 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 19.00 | 11.00 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 20.00 | 10.00 | 12.40 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 21.00 | 9.50 | 10.30 | 10.17 | % | 5 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST | |
| 22.00 | 8.50 | 10.00 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 22.50 | 8.00 | 9.50 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 23.00 | 7.50 | 9.00 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 24.00 | 6.50 | 8.00 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 24.50 | 6.00 | 7.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 25.00 | 5.50 | 7.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 25.50 | 5.00 | 6.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 26.00 | 4.70 | 5.90 | 2.20 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:08 PM EST |
| 26.50 | 4.20 | 5.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 27.00 | 3.70 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:08 PM EST |
| 27.50 | 3.20 | 4.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 28.00 | 2.70 | 3.90 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 1:59:08 PM EST |
| 28.50 | 2.65 | 2.80 | % | 0 | 0 | 1.49 | 0.99 | 0.03 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 29.00 | 2.20 | 2.55 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.96 | 0.07 | -0.02 | 4/23/2025 | 5/27/2025 1:59:08 PM EST |
| 29.50 | 1.65 | 2.00 | % | 0 | 0 | 0.85 | 0.92 | 0.12 | -0.04 | 5/27/2025 1:59:08 PM EST | |||
| 30.00 | 1.25 | 1.35 | 1.21 | +0.08 | +7.08% | 1 | 92 | 0.47 | 0.85 | 0.20 | -0.05 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 30.50 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 42 | 0.32 | 0.75 | 0.31 | -0.06 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 31.00 | 0.45 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 119 | 0.31 | 0.59 | 0.45 | -0.06 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 31.50 | 0.20 | 0.25 | 0.21 | -0.04 | -16.00% | 25 | 61 | 0.32 | 0.35 | 0.46 | -0.05 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | -0.06 | -42.86% | 21 | 177 | 0.29 | 0.18 | 0.30 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 32.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 49 | 0.44 | 0.08 | 0.16 | -0.02 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.04 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 33.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.54 | 0.01 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.62 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |
| 34.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 198 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 35.50 | 0.00 | 0.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 36.00 | 0.00 | 0.40 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 36.50 | 0.00 | 0.40 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 37.00 | 0.00 | 0.40 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 37.50 | 0.00 | 0.90 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 38.00 | 0.00 | 0.40 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 38.50 | 0.00 | 0.40 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 39.50 | 0.00 | 0.40 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 40.50 | 0.00 | 0.40 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 41.00 | 0.00 | 0.40 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 42.00 | 0.00 | 0.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 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 | 0.05 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 19.00 | 0.00 | 0.40 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 17 | 2.50 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:08 PM EST |
| 24.50 | 0.00 | 0.20 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:08 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 26.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 27.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.74 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 28.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 233 | 0.64 | -0.01 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 29.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.54 | -0.04 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 29.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 14 | 69 | 0.49 | -0.08 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 30.00 | 0.05 | 0.10 | 0.07 | -0.11 | -61.12% | 21 | 30 | 0.38 | -0.15 | 0.20 | -0.05 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 30.50 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 3 | 20 | 0.35 | -0.25 | 0.31 | -0.06 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | -0.25 | -50.00% | 15 | 2 | 0.31 | -0.41 | 0.45 | -0.06 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 31.50 | 0.45 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.65 | 0.46 | -0.05 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 32.00 | 0.80 | 0.90 | 0.90 | +0.25 | +38.47% | 1 | 4 | 0.26 | -0.82 | 0.30 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 32.50 | 1.05 | 1.40 | % | 0 | 0 | 0.52 | -0.92 | 0.16 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 33.00 | 1.75 | 1.90 | % | 0 | 0 | 0.47 | -0.96 | 0.08 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 33.50 | 1.90 | 2.65 | % | 0 | 0 | 0.94 | -0.99 | 0.03 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 34.00 | 2.20 | 3.40 | % | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 34.50 | 2.70 | 3.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 35.00 | 3.20 | 4.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 35.50 | 3.70 | 4.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 36.00 | 4.20 | 5.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 36.50 | 4.70 | 5.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 37.00 | 5.00 | 6.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 37.50 | 5.50 | 7.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 38.00 | 6.00 | 7.50 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 38.50 | 6.50 | 8.00 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 39.00 | 7.00 | 8.50 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 39.50 | 7.50 | 9.00 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 40.00 | 8.00 | 9.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 40.50 | 8.50 | 10.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 41.00 | 9.00 | 10.50 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 42.00 | 10.00 | 12.10 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST |