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)

2025-06-20 15:59:59 ET (Delayed)
Bid: 
33.38
Ask: 
33.62
Vol: 
12,285,901
Last: 
33.38
Change: 
-0.22 (+-0.6591%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 32.000
1.38
-0.22
1.05
2.05
7
5.98
1
0
28
CNQ 32.500
1
-0.225
0.5
1.6
989
5.21
1
0.0001
2373
CNQ 33.000
0.45
-0.325
0
1.1
851
2.96
0.978
0.2531
891
CNQ 33.500
0.22
-0.18
0.05
0.55
78
3.36
0.3447
1.7476
478
CNQ 34.000
0.08
-0.095
0
0.05
5
1.86
0.004
0.0543
406
CNQ 34.500
0.25
+0
0
0.05
0
2.92
0
0
236
Fri Jun 20 2025
Strike
CNQ 32.000
CNQ 32.500
CNQ 33.000
CNQ 33.500
CNQ 34.000
CNQ 34.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 32.000
0.01
-0.065
0
0.05
3
3.72
0
0
28
CNQ 32.500
0.01
-0.065
0
0.2
15
4.04
0
0.0001
653
CNQ 33.000
0.05
-0.05
0
0.05
27
1.48
-0.022
0.2531
52
CNQ 33.500
0.26
+0.085
0
1.35
5
6.24
-0.6553
1.7476
212
CNQ 34.000
0.75
+0.425
0
1.6
6
4.39
-0.996
0.0543
151
CNQ 34.500
0
+0
0
1.95
0
0
-1
0
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 32.000
1.5
-0.3
1.2
1.65
1
0
0.832
0.1612
44
CNQ 32.500
1.07
-0.28
0.35
1.9
40
0.31
0.7534
0.2217
7
CNQ 33.000
0.65
-0.45
0
1.55
21
0.3
0.6355
0.2819
74
CNQ 33.500
0.47
-0.33
0
1.4
2
0.44
0.4879
0.3024
11
CNQ 34.000
0.34
-0.185
0
0.55
13
0.27
0.3507
0.2676
8
CNQ 34.500
0.57
+0
0
0.9
0
0.51
0.2499
0.2116
49
Fri Jun 27 2025
Strike
CNQ 32.000
CNQ 32.500
CNQ 33.000
CNQ 33.500
CNQ 34.000
CNQ 34.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 32.000
0.2
-0.025
0
0.2
1
0.3
-0.1684
0.1619
61
CNQ 32.500
0.19
-0.11
0
0.3
7
0.26
-0.2474
0.223
72
CNQ 33.000
0.45
+0.025
0
0.5
85
0.23
-0.3661
0.2838
61
CNQ 33.500
0.46
+0
0
1.4
0
0.36
-0.5148
0.3046
1
CNQ 34.000
0.9
+0.05
0.25
1.1
23
0.16
-0.6529
0.2697
25
CNQ 34.500
0
+0
0
3.3
0
0.55
-0.7541
0.2132
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.