CNX Resources Corporation (CNX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
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 | 202.73% |
| CNX240517C00020000 | 2024-04-26 11:37AM EDT | 20.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 6 | 54.10% |
| CNX240517C00021000 | 2024-03-25 10:58AM EDT | 21.00 | 2.50 | 3.10 | 3.80 | 0.00 | - | 1 | 2 | 114.06% |
| CNX240517C00022000 | 2024-05-01 10:12AM EDT | 22.00 | 1.45 | 1.45 | 1.55 | 0.00 | - | 4 | 31 | 38.09% |
| CNX240517C00023000 | 2024-05-01 3:03PM EDT | 23.00 | 0.50 | 0.65 | 0.75 | 0.00 | - | 15 | 50 | 30.37% |
| CNX240517C00024000 | 2024-05-02 1:58PM EDT | 24.00 | 0.27 | 0.20 | 0.30 | +0.11 | +68.75% | 63 | 271 | 29.59% |
| CNX240517C00025000 | 2024-05-02 2:28PM EDT | 25.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 1 | 233 | 30.08% |
| CNX240517C00026000 | 2024-05-01 12:06PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 212 | 63.48% |
| CNX240517C00027000 | 2024-04-26 10:09AM EDT | 27.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 65.63% |
| CNX240517C00028000 | 2024-04-08 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 51.56% |
| CNX240517C00030000 | 2024-03-28 1:29PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 106.25% |
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 | 116.99% |
| CNX240517P00019000 | 2024-04-23 12:33PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 6 | 67.58% |
| CNX240517P00020000 | 2024-04-22 2:50PM EDT | 20.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 54.10% |
| CNX240517P00021000 | 2024-04-24 9:53AM EDT | 21.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 40.63% |
| CNX240517P00022000 | 2024-05-01 10:49AM EDT | 22.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 509 | 30.86% |
| CNX240517P00023000 | 2024-05-02 3:13PM EDT | 23.00 | 0.31 | 0.30 | 0.35 | -0.19 | -38.00% | 30 | 955 | 25.10% |
| CNX240517P00024000 | 2024-05-01 10:36AM EDT | 24.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 2 | 216 | 23.73% |
| CNX240517P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 1.19 | 1.65 | 1.80 | 0.00 | - | 1 | 0 | 30.08% |
| CNX240517P00026000 | 2024-03-26 2:05PM EDT | 26.00 | 2.95 | 1.05 | 2.60 | 0.00 | - | 10 | 0 | 0.00% |
| CNX240517P00028000 | 2024-04-01 9:41AM EDT | 28.00 | 4.20 | 4.90 | 5.20 | 0.00 | - | - | 0 | 84.57% |
© 2024 Yahoo. All rights reserved.