CNX Resources Corporation (CNX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240517C00019000 | 2024-03-15 9:56AM EDT | 19.00 | 3.10 | 5.00 | 7.20 | 0.00 | - | - | 3 | 185.94% |
| CNX240517C00020000 | 2024-04-26 11:37AM EDT | 20.00 | 3.80 | 1.65 | 5.70 | 0.00 | - | 1 | 6 | 61.52% |
| CNX240517C00021000 | 2024-03-25 10:58AM EDT | 21.00 | 2.50 | 3.10 | 3.80 | 0.00 | - | 1 | 2 | 101.27% |
| CNX240517C00022000 | 2024-04-25 12:40PM EDT | 22.00 | 2.05 | 1.55 | 1.75 | 0.00 | - | 1 | 27 | 38.87% |
| CNX240517C00023000 | 2024-04-29 1:25PM EDT | 23.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | 10 | 51 | 32.81% |
| CNX240517C00024000 | 2024-04-30 1:39PM EDT | 24.00 | 0.42 | 0.30 | 0.40 | -0.28 | -40.00% | 5 | 265 | 29.88% |
| CNX240517C00025000 | 2024-04-30 11:42AM EDT | 25.00 | 0.15 | 0.05 | 0.15 | -0.08 | -34.78% | 1 | 237 | 30.27% |
| CNX240517C00026000 | 2024-04-30 3:49PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 213 | 37.11% |
| CNX240517C00027000 | 2024-04-26 10:09AM EDT | 27.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 60.94% |
| CNX240517C00028000 | 2024-04-08 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 81.05% |
| CNX240517C00030000 | 2024-03-28 1:29PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 100.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240517P00018000 | 2024-03-18 3:51PM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 116.02% |
| CNX240517P00019000 | 2024-04-23 12:33PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 6 | 67.97% |
| CNX240517P00020000 | 2024-04-22 2:50PM EDT | 20.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 54.69% |
| CNX240517P00021000 | 2024-04-24 9:53AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 51.76% |
| CNX240517P00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 110 | 509 | 32.81% |
| CNX240517P00023000 | 2024-04-30 3:29PM EDT | 23.00 | 0.28 | 0.25 | 0.35 | +0.03 | +12.00% | 32 | 634 | 28.61% |
| CNX240517P00024000 | 2024-04-30 2:19PM EDT | 24.00 | 0.64 | 0.75 | 1.65 | +0.19 | +42.22% | 41 | 173 | 68.36% |
| CNX240517P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 1.19 | 0.45 | 2.00 | 0.00 | - | 1 | 1 | 53.03% |
| CNX240517P00026000 | 2024-03-26 2:05PM EDT | 26.00 | 2.95 | 1.05 | 2.60 | 0.00 | - | 10 | 0 | 39.06% |
| CNX240517P00028000 | 2024-04-01 9:41AM EDT | 28.00 | 4.20 | 2.90 | 6.40 | 0.00 | - | - | 0 | 63.48% |
© 2024 Yahoo. All rights reserved.