CNX Resources Corporation (CNX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719C00014000 | 2024-04-04 2:24PM EDT | 14.00 | 10.10 | 7.40 | 11.50 | 0.00 | - | 1 | 1 | 79.10% |
| CNX240719C00015000 | 2024-03-12 11:02AM EDT | 15.00 | 6.60 | 9.10 | 9.60 | 0.00 | - | 25 | 16 | 116.02% |
| CNX240719C00016000 | 2024-04-01 10:43AM EDT | 16.00 | 8.35 | 7.00 | 8.20 | 0.00 | - | 1 | 11 | 70.80% |
| CNX240719C00017000 | 2024-04-09 11:47AM EDT | 17.00 | 7.35 | 4.90 | 8.40 | 0.00 | - | 1 | 4 | 64.45% |
| CNX240719C00018000 | 2024-03-15 3:53PM EDT | 18.00 | 4.00 | 5.10 | 8.80 | 0.00 | - | 4 | 6 | 101.37% |
| CNX240719C00019000 | 2024-04-01 2:11PM EDT | 19.00 | 5.40 | 4.30 | 4.60 | 0.00 | - | 2 | 34 | 45.31% |
| CNX240719C00020000 | 2024-04-29 2:26PM EDT | 20.00 | 4.70 | 3.50 | 3.70 | 0.00 | - | 10 | 228 | 40.82% |
| CNX240719C00021000 | 2024-05-01 11:51AM EDT | 21.00 | 2.47 | 2.30 | 4.40 | 0.00 | - | 15 | 56 | 50.83% |
| CNX240719C00022000 | 2024-04-25 3:56PM EDT | 22.00 | 2.61 | 1.90 | 3.10 | 0.00 | - | 5 | 491 | 59.03% |
| CNX240719C00023000 | 2024-04-29 10:21AM EDT | 23.00 | 1.98 | 1.30 | 2.30 | 0.00 | - | 4 | 88 | 51.71% |
| CNX240719C00024000 | 2024-05-02 3:41PM EDT | 24.00 | 0.95 | 0.85 | 0.95 | +0.13 | +15.85% | 25 | 423 | 30.15% |
| CNX240719C00025000 | 2024-05-02 3:41PM EDT | 25.00 | 0.60 | 0.50 | 0.60 | -0.25 | -29.41% | 6 | 187 | 29.44% |
| CNX240719C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 1 | 478 | 30.18% |
| CNX240719C00027000 | 2024-04-29 11:22AM EDT | 27.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 48 | 30.37% |
| CNX240719C00028000 | 2024-04-18 1:26PM EDT | 28.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 294 | 30.37% |
| CNX240719C00029000 | 2024-04-23 9:51AM EDT | 29.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 31.35% |
| CNX240719C00031000 | 2024-04-03 12:34PM EDT | 31.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 70 | 70 | 44.63% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719P00014000 | 2023-11-16 1:49PM EDT | 14.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | - | 5 | 79.20% |
| CNX240719P00015000 | 2024-03-11 11:13AM EDT | 15.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 73.83% |
| CNX240719P00016000 | 2024-03-07 12:38PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 69.43% |
| CNX240719P00018000 | 2024-04-24 3:49PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 105 | 40.23% |
| CNX240719P00019000 | 2023-12-05 10:50AM EDT | 19.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | - | 40 | 72.95% |
| CNX240719P00020000 | 2024-03-11 12:06PM EDT | 20.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 19 | 19 | 33.50% |
| CNX240719P00021000 | 2024-04-25 9:30AM EDT | 21.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 36 | 29.25% |
| CNX240719P00022000 | 2024-04-23 12:08PM EDT | 22.00 | 0.50 | 0.50 | 1.60 | 0.00 | - | 1 | 21 | 51.66% |
| CNX240719P00023000 | 2024-04-29 12:23PM EDT | 23.00 | 0.60 | 0.90 | 1.00 | 0.00 | - | 1 | 60 | 25.78% |
| CNX240719P00024000 | 2024-04-30 1:06PM EDT | 24.00 | 1.25 | 1.45 | 1.55 | 0.00 | - | 8 | 129 | 25.39% |
| CNX240719P00025000 | 2024-04-30 11:30AM EDT | 25.00 | 1.75 | 0.80 | 2.25 | 0.00 | - | 2 | 115 | 25.44% |
© 2024 Yahoo. All rights reserved.