Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $77.34 as of 4/26/2024 3:04:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.70 | 40.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 31.80 | 34.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 26.80 | 29.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 22.50 | 23.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 17.30 | 19.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 65.00 | 13.00 | 14.20 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 67.50 | 8.90 | 11.20 | 10.12 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.97 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 8.00 | 10.10 | 7.57 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.93 | 0.02 | -0.03 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 72.50 | 5.90 | 8.00 | 5.30 | 0.00 | 0.00% | 0 | 84 | 0.29 | 0.86 | 0.04 | -0.04 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 3.90 | 4.10 | 4.01 | +0.26 | +6.94% | 31 | 952 | 0.26 | 0.74 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 77.50 | 2.30 | 2.45 | 2.49 | +0.39 | +18.58% | 88 | 1,676 | 0.28 | 0.56 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 1.20 | 1.35 | 1.29 | +0.25 | +24.04% | 65 | 2,625 | 0.27 | 0.37 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 82.50 | 0.55 | 0.65 | 0.60 | +0.10 | +20.00% | 10 | 509 | 0.27 | 0.21 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 0.20 | 0.30 | 0.20 | -0.07 | -25.93% | 2 | 317 | 0.27 | 0.12 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 87.50 | 0.10 | 0.15 | 0.14 | -0.48 | -77.42% | 2 | 95 | 0.29 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 0.05 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 1,142 | 0.36 | 0.03 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 1.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 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 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 3 | 0.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 325 | 0.51 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 67.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 72 | 0.36 | -0.03 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 15 | 1,152 | 0.30 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 72.50 | 0.30 | 0.40 | 0.36 | -0.38 | -51.36% | 11 | 505 | 0.28 | -0.14 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 0.80 | 0.90 | 1.05 | -0.50 | -32.26% | 9 | 549 | 0.28 | -0.26 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 77.50 | 1.65 | 1.80 | 1.85 | -0.33 | -15.14% | 178 | 848 | 0.27 | -0.44 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 3.00 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 722 | 0.27 | -0.63 | 0.08 | -0.05 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 82.50 | 4.80 | 5.10 | 5.60 | 0.00 | 0.00% | 0 | 23 | 0.27 | -0.79 | 0.06 | -0.04 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 5.00 | 9.10 | 4.81 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.88 | 0.04 | -0.03 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 87.50 | 7.40 | 11.70 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 9.60 | 14.30 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 14.70 | 19.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 19.70 | 24.40 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 24.60 | 29.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 29.60 | 34.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 34.60 | 39.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 39.60 | 44.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |