Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $76.91 as of 4/25/2024 3:40:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 38.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:38 PM EST | |||
| 45.00 | 31.10 | 33.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:38 PM EST | |||
| 50.00 | 26.60 | 28.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:38 PM EST | |||
| 55.00 | 22.10 | 23.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:38 PM EST | |||
| 60.00 | 16.10 | 18.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:38 PM EST | |||
| 65.00 | 12.60 | 13.00 | % | 0 | 0 | 0.49 | 0.99 | 0.01 | -0.02 | 4/25/2024 2:58:38 PM EST | |||
| 67.50 | 10.10 | 10.60 | 10.12 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.96 | 0.01 | -0.02 | 4/18/2024 | 4/25/2024 2:58:38 PM EST |
| 70.00 | 7.90 | 8.20 | 7.57 | 0.00 | 0.00% | 0 | 31 | 0.31 | 0.91 | 0.03 | -0.03 | 4/19/2024 | 4/25/2024 2:58:38 PM EST |
| 72.50 | 5.70 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 84 | 0.31 | 0.81 | 0.05 | -0.05 | 4/19/2024 | 4/25/2024 2:58:38 PM EST |
| 75.00 | 3.70 | 4.00 | 3.75 | +0.45 | +13.64% | 2 | 952 | 0.28 | 0.68 | 0.06 | -0.05 | 4/25/2024 | 4/25/2024 2:58:38 PM EST |
| 77.50 | 2.25 | 2.35 | 2.00 | +0.10 | +5.27% | 8 | 1,683 | 0.28 | 0.51 | 0.07 | -0.06 | 4/25/2024 | 4/25/2024 2:58:38 PM EST |
| 80.00 | 1.15 | 1.25 | 1.04 | -0.01 | -0.96% | 51 | 2,588 | 0.27 | 0.33 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 2:58:38 PM EST |
| 82.50 | 0.55 | 0.60 | 0.50 | +0.05 | +11.12% | 56 | 456 | 0.27 | 0.18 | 0.05 | -0.03 | 4/25/2024 | 4/25/2024 2:58:38 PM EST |
| 85.00 | 0.20 | 0.30 | 0.27 | +0.02 | +8.00% | 24 | 318 | 0.28 | 0.09 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 2:58:38 PM EST |
| 87.50 | 0.05 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 95 | 0.37 | 0.04 | 0.02 | -0.01 | 4/22/2024 | 4/25/2024 2:58:38 PM EST |
| 90.00 | 0.05 | 0.20 | 0.22 | +0.02 | +10.00% | 24 | 1,146 | 0.35 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 2:58:38 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 2:58:38 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 2:58:38 PM EST |
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:38 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:38 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:38 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:38 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:38 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:38 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:38 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/25/2024 2:58:38 PM EST |
| 65.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 325 | 0.38 | -0.01 | 0.01 | -0.02 | 4/22/2024 | 4/25/2024 2:58:38 PM EST |
| 67.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 72 | 0.33 | -0.04 | 0.01 | -0.02 | 4/24/2024 | 4/25/2024 2:58:38 PM EST |
| 70.00 | 0.15 | 0.25 | 0.35 | +0.05 | +16.67% | 57 | 1,152 | 0.30 | -0.09 | 0.03 | -0.03 | 4/25/2024 | 4/25/2024 2:58:38 PM EST |
| 72.50 | 0.40 | 0.45 | 0.74 | +0.14 | +23.34% | 5 | 502 | 0.29 | -0.19 | 0.05 | -0.05 | 4/25/2024 | 4/25/2024 2:58:38 PM EST |
| 75.00 | 0.95 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 549 | 0.28 | -0.32 | 0.06 | -0.05 | 4/23/2024 | 4/25/2024 2:58:38 PM EST |
| 77.50 | 1.90 | 2.00 | 2.18 | -0.22 | -9.17% | 2 | 848 | 0.28 | -0.49 | 0.07 | -0.06 | 4/25/2024 | 4/25/2024 2:58:38 PM EST |
| 80.00 | 3.30 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 722 | 0.28 | -0.67 | 0.07 | -0.05 | 4/22/2024 | 4/25/2024 2:58:38 PM EST |
| 82.50 | 5.10 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 23 | 0.30 | -0.82 | 0.05 | -0.03 | 4/22/2024 | 4/25/2024 2:58:38 PM EST |
| 85.00 | 7.30 | 7.60 | 4.81 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.91 | 0.03 | -0.02 | 4/12/2024 | 4/25/2024 2:58:38 PM EST |
| 87.50 | 9.80 | 10.20 | % | 0 | 0 | 0.36 | -0.96 | 0.02 | -0.01 | 4/25/2024 2:58:38 PM EST | |||
| 90.00 | 12.10 | 12.60 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 4/25/2024 2:58:38 PM EST | |||
| 95.00 | 16.60 | 17.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:38 PM EST | |||
| 100.00 | 21.40 | 22.50 | 20.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 2:58:38 PM EST |
| 105.00 | 25.60 | 29.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:38 PM EST | |||
| 110.00 | 30.60 | 34.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:38 PM EST | |||
| 115.00 | 35.60 | 39.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:38 PM EST | |||
| 120.00 | 40.50 | 44.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:38 PM EST |