CNX Resources Corporation (CNX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX241018C00016000 | 2024-04-19 2:40PM EDT | 16.00 | 8.40 | 7.60 | 7.90 | 0.00 | - | 5 | 19 | 54.83% |
| CNX241018C00017000 | 2024-04-17 9:49AM EDT | 17.00 | 7.60 | 6.70 | 6.90 | 0.00 | - | 2 | 7 | 52.49% |
| CNX241018C00018000 | 2024-04-10 1:54PM EDT | 18.00 | 7.38 | 5.80 | 6.00 | 0.00 | - | 4 | 5 | 48.34% |
| CNX241018C00020000 | 2024-04-19 10:52AM EDT | 20.00 | 5.07 | 4.20 | 4.30 | 0.00 | - | 16 | 16 | 41.26% |
| CNX241018C00021000 | 2024-04-18 10:25AM EDT | 21.00 | 4.27 | 3.40 | 3.60 | 0.00 | - | 1 | 20 | 39.72% |
| CNX241018C00022000 | 2024-05-01 3:24PM EDT | 22.00 | 2.77 | 2.80 | 2.95 | 0.00 | - | 5 | 14 | 38.14% |
| CNX241018C00023000 | 2024-04-25 3:19PM EDT | 23.00 | 2.90 | 2.20 | 2.30 | 0.00 | - | 10 | 5 | 35.57% |
| CNX241018C00024000 | 2024-04-29 3:30PM EDT | 24.00 | 2.40 | 1.70 | 1.80 | 0.00 | - | 5 | 37 | 34.42% |
| CNX241018C00025000 | 2024-04-29 1:20PM EDT | 25.00 | 1.90 | 1.30 | 1.40 | 0.00 | - | 6 | 394 | 33.74% |
| CNX241018C00026000 | 2024-04-24 10:24AM EDT | 26.00 | 1.60 | 0.95 | 1.05 | 0.00 | - | 18 | 105 | 32.81% |
| CNX241018C00027000 | 2024-04-29 2:39PM EDT | 27.00 | 1.15 | 0.70 | 0.80 | 0.00 | - | 6 | 9 | 32.57% |
| CNX241018C00028000 | 2024-04-19 3:24PM EDT | 28.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 9 | 147 | 32.32% |
| CNX241018C00029000 | 2024-03-13 9:50AM EDT | 29.00 | 0.40 | 0.85 | 1.00 | 0.00 | - | - | 6 | 43.80% |
| CNX241018C00030000 | 2024-04-04 2:14PM EDT | 30.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 40 | 37 | 32.57% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX241018P00014000 | 2024-03-07 12:43PM EDT | 14.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 9 | 59.57% |
| CNX241018P00018000 | 2024-02-26 10:41AM EDT | 18.00 | 0.85 | 0.30 | 0.40 | 0.00 | - | 10 | 10 | 36.04% |
| CNX241018P00020000 | 2024-04-03 11:24AM EDT | 20.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 2 | 8 | 31.89% |
| CNX241018P00021000 | 2024-04-23 11:25AM EDT | 21.00 | 0.70 | 0.75 | 0.95 | 0.00 | - | - | 1 | 30.42% |
| CNX241018P00022000 | 2024-04-23 11:27AM EDT | 22.00 | 0.95 | 1.05 | 1.25 | 0.00 | - | 1 | 14 | 28.71% |
| CNX241018P00023000 | 2024-04-30 2:37PM EDT | 23.00 | 1.35 | 1.45 | 1.65 | 0.00 | - | 15 | 31 | 27.42% |
| CNX241018P00024000 | 2024-04-30 3:48PM EDT | 24.00 | 1.85 | 1.95 | 2.15 | 0.00 | - | 9 | 42 | 26.32% |
| CNX241018P00025000 | 2024-04-30 12:39PM EDT | 25.00 | 2.35 | 2.55 | 2.75 | 0.00 | - | 7 | 83 | 25.34% |
| CNX241018P00026000 | 2024-04-26 2:12PM EDT | 26.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 15 | 47 | 23.58% |
© 2024 Yahoo. All rights reserved.