Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $33.67 as of 11/20/2024 3:54:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.90 | 18.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 12.70 | 14.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 10.80 | 11.60 | 14.10 | 0.00 | 0.00% | 0 | 35 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 7.90 | 9.90 | 8.59 | 0.00 | 0.00% | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 27.50 | 6.20 | 7.00 | 5.88 | 0.00 | 0.00% | 0 | 14 | 0.88 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 3.70 | 4.00 | 3.60 | +0.30 | +9.10% | 20 | 125 | 0.44 | 0.95 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 31.25 | 2.70 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.85 | 0.10 | -0.01 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 32.50 | 1.70 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 211 | 0.28 | 0.70 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 33.75 | 0.90 | 1.00 | 0.90 | 0.00 | 0.00% | 283 | 1,285 | 0.26 | 0.50 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 0.40 | 0.50 | 0.38 | -0.03 | -7.32% | 59 | 2,367 | 0.24 | 0.30 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 36.25 | 0.15 | 0.20 | 0.15 | -0.03 | -16.67% | 25 | 909 | 0.24 | 0.15 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 329 | 0.25 | 0.07 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 38.75 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 198 | 0.42 | 0.02 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,908 | 0.34 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 41.25 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 42.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,617 | 0.72 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 45.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:39 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 102 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 57.50 | 0.00 | 1.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 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 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:39 PM EST |
| 27.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 256 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1,840 | 0.28 | -0.05 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 31.25 | 0.20 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 153 | 0.28 | -0.15 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 32.50 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 3 | 665 | 0.27 | -0.30 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 33.75 | 1.00 | 1.10 | 1.15 | 0.00 | 0.00% | 1 | 331 | 0.27 | -0.50 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 0.80 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 1,352 | 0.29 | -0.70 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 36.25 | 2.80 | 2.95 | 3.04 | 0.00 | 0.00% | 0 | 96 | 0.29 | -0.85 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 37.50 | 3.40 | 5.90 | 3.80 | 0.00 | 0.00% | 0 | 196 | 0.21 | -0.93 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 38.75 | 3.20 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 119 | 0.28 | -0.98 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 40.00 | 6.40 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 129 | 0.42 | -0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 41.25 | 7.60 | 7.90 | 6.00 | 0.00 | 0.00% | 0 | 18 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:39 PM EST |
| 42.50 | 8.40 | 9.90 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:39 PM EST |
| 45.00 | 10.90 | 12.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 47.50 | 13.30 | 15.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 15.80 | 17.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 52.50 | 18.30 | 20.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 20.80 | 22.50 | 0.85 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 3:59:39 PM EST |
| 57.50 | 23.30 | 25.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |