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)

2025-05-30 15:59:58 ET (Delayed)
Bid: 
28.4
Ask: 
30.55
Vol: 
4,331,816
Last: 
30.37
Change: 
-0.4 (+-1.3171%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 29.000
2.46
+0
1.2
1.6
0
0
0.8419
0.1645
1
CNQ 29.500
0
+0
0.05
1.2
0
0.34
0.7613
0.2328
0
CNQ 30.000
0.85
-0.175
0.65
0.8
3
0.3
0.6377
0.3057
29
CNQ 30.500
0.4
-0.3
0.35
0.5
7
0.29
0.4762
0.3375
37
CNQ 31.000
0.25
-0.2
0.2
0.4
34
0.32
0.3205
0.2967
32
CNQ 31.500
0.1
-0.15
0.1
0.25
5
0.33
0.2083
0.223
124
Fri Jun 06 2025
Strike
CNQ 29.000
CNQ 29.500
CNQ 30.000
CNQ 30.500
CNQ 31.000
CNQ 31.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 29.000
0.14
+0.015
0
0.2
17
0.32
-0.1593
0.1659
7
CNQ 29.500
0.25
+0.05
0.15
0.2
13
0.3
-0.2408
0.2351
40
CNQ 30.000
0.3
+0
0.15
0.4
19
0.31
-0.3661
0.3093
11
CNQ 30.500
0.55
+0.1
0.45
0.6
7
0.28
-0.5299
0.3421
11
CNQ 31.000
0.81
+0.135
0.75
0.9
9
0.27
-0.6876
0.3011
24
CNQ 31.500
0.75
+0
1.2
1.5
0
0.38
-0.8008
0.2262
1
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 29.000
1.97
+0
0
3.7
0
0.42
0.7976
0.1566
4
CNQ 29.500
1.35
+0
0
3.2
0
0.48
0.7196
0.2011
1
CNQ 30.000
0.8
-0.775
0
2.95
2
0.53
0.6127
0.2379
13
CNQ 30.500
0.6
-0.3
0
2.7
1
0.61
0.4902
0.2474
0
CNQ 31.000
0.42
-0.23
0
1.8
1
0.5
0.3759
0.2269
11
CNQ 31.500
0
+0
0
0.4
0
0.25
0.2857
0.1909
0
Fri Jun 13 2025
Strike
CNQ 29.000
CNQ 29.500
CNQ 30.000
CNQ 30.500
CNQ 31.000
CNQ 31.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 29.000
0.3
-0.95
0
0.8
4
0.35
-0.2823
0.1832
19
CNQ 29.500
0.45
+0
0
2.5
1
0.64
-0.3758
0.2209
2
CNQ 30.000
0.6
+0
0.35
2.1
0
0.52
-0.4909
0.2421
12
CNQ 30.500
0
+0
0
2
0
0.3
-0.6089
0.2328
0
CNQ 31.000
0.7
+0
0
3
0
0.38
-0.7079
0.2003
1
CNQ 31.500
0
+0
0
3.7
0
0.38
-0.7809
0.1623
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 29.000
1.98
+0
0
3.7
0
0.39
0.7731
0.1544
6
CNQ 29.500
1.36
+0
0
2.4
0
0.26
0.6964
0.1894
1
CNQ 30.000
1.15
-0.075
0.8
1.1
5
0.29
0.5978
0.2161
2938
CNQ 30.500
0.92
+0
0
2.25
0
0.44
0.4881
0.2208
22
CNQ 31.000
0.4
-0.275
0
1.95
41
0.46
0.3852
0.2033
45
CNQ 31.500
0.51
+0
0
1.4
0
0.43
0.3017
0.1742
16
Fri Jun 20 2025
Strike
CNQ 29.000
CNQ 29.500
CNQ 30.000
CNQ 30.500
CNQ 31.000
CNQ 31.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 29.000
0.45
+0.1
0
2.35
12
0.58
-0.3093
0.157
33
CNQ 29.500
0.45
+0
0
0.7
0
0.2
-0.3888
0.1817
2
CNQ 30.000
0.92
+0.245
0.55
1.55
10
0.38
-0.4827
0.1965
1018
CNQ 30.500
0.7
+0
0.6
1.45
0
0.26
-0.5799
0.194
352
CNQ 31.000
1
+0
0
2.15
0
0.14
-0.6664
0.1761
1
CNQ 31.500
0
+0
0
2.6
0
0
-0.7352
0.1516
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 28.000
2.25
-1.275
0.65
4.2
2
0.3
0.8348
0.0991
2
CNQ 29.000
1.9
+0
0
3.4
0
0.28
0.7354
0.1439
8
CNQ 30.000
1.4
+0
0
2.85
0
0.4
0.5797
0.1799
3
CNQ 31.000
0.69
-0.11
0
2.5
5
0.48
0.4033
0.1694
15
CNQ 32.000
0.35
+0
0
1
0
0.27
0.273
0.13
7
CNQ 33.000
0.28
+0
0
0.75
0
0.4
0.1928
0.0954
17
Fri Jun 27 2025
Strike
CNQ 28.000
CNQ 29.000
CNQ 30.000
CNQ 31.000
CNQ 32.000
CNQ 33.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 28.000
0.35
+0
0
2.15
0
0.61
-0.2242
0.099
5
CNQ 29.000
0.55
+0
0
2.65
0
0.56
-0.3259
0.1352
1
CNQ 30.000
0.8
-0.1
0.8
1.1
1
0.29
-0.4728
0.1636
2
CNQ 31.000
1.17
+0
0
2.6
0
0.3
-0.6317
0.1567
21
CNQ 32.000
1.75
+0
0.15
4.3
0
0.3
-0.7506
0.1242
7
CNQ 33.000
0
+0
1.2
4.6
0
0
-0.8252
0.0927
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.