Cboe Global Markets

CNQ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Canadian Natural Resources Ltd (USA) (cnq)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
26.7
Ask: 
27.35
Vol: 
7,525,406
Last: 
27.18
Change: 
+1.01 (+3.716%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 26.000
1
-0.125
1.55
1.7
10
0.66
0.7185
0.1464
27
CNQ 26.500
1.08
+0.505
0.95
1.5
16
0.58
0.6442
0.1702
37
CNQ 27.000
0.95
+0.325
0.9
1.05
22
0.64
0.556
0.1889
27
CNQ 27.500
0.72
+0.32
0.65
0.8
48
0.67
0.4589
0.1966
204
CNQ 28.000
0.49
+0.29
0.45
0.55
24
0.59
0.3615
0.1897
27
CNQ 28.500
0.34
+0.09
0.3
0.4
10
0.59
0.2733
0.1698
38
Thu Apr 17 2025
Strike
CNQ 26.000
CNQ 26.500
CNQ 27.000
CNQ 27.500
CNQ 28.000
CNQ 28.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 26.000
0.7
+0.025
0.15
0.55
8
0.64
-0.2856
0.1482
234
CNQ 26.500
0.56
-0.49
0.5
0.65
42
0.64
-0.3613
0.1725
245
CNQ 27.000
0.7
-0.825
0.6
0.85
30
0.59
-0.4509
0.1915
54
CNQ 27.500
1.35
-0.5
0.9
1.1
2
0.6
-0.5496
0.1994
178
CNQ 28.000
2.1
+0
1.1
1.55
0
0.61
-0.6486
0.1923
349
CNQ 28.500
2.2
+0
1.45
1.75
0
0.54
-0.7379
0.1717
197
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 26.000
2
+0.95
1.8
2.2
3
0.63
0.6804
0.1203
2
CNQ 26.500
1.08
+0
1.5
1.65
0
0.57
0.6186
0.1328
27
CNQ 27.000
1.3
+0.725
1.15
1.35
1
0.54
0.5502
0.1421
424
CNQ 27.500
1.1
-0.45
0.35
1.05
2
0.38
0.4777
0.1466
1
CNQ 28.000
1.11
+0
0.35
0.85
0
0.44
0.4043
0.1453
5
CNQ 28.500
0.35
-0.975
0.25
0.65
10
0.44
0.3343
0.1381
0
Fri Apr 25 2025
Strike
CNQ 26.000
CNQ 26.500
CNQ 27.000
CNQ 27.500
CNQ 28.000
CNQ 28.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 26.000
0.55
-0.675
0.4
0.75
3
0.51
-0.3213
0.1209
1
CNQ 26.500
1.15
-0.35
0.7
1.55
10
0.76
-0.3834
0.1336
1
CNQ 27.000
1.4
-0.375
0.8
1.1
20
0.49
-0.4525
0.1431
78
CNQ 27.500
1.16
-0.99
1.15
1.45
6
0.53
-0.5256
0.1477
10
CNQ 28.000
2.43
+0
1.15
1.65
0
0.44
-0.5996
0.1465
7
CNQ 28.500
0
+0
1.65
1.95
0
0.47
-0.6704
0.1396
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.