CNX Resources Corporation (CNX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX250117C00005000 | 2023-09-14 2:16PM EDT | 5.00 | 17.50 | 18.20 | 18.70 | 0.00 | - | 10 | 10 | 105.66% |
| CNX250117C00010000 | 2024-03-21 12:56PM EDT | 10.00 | 13.10 | 12.70 | 16.20 | 0.00 | - | 1 | 1 | 104.79% |
| CNX250117C00013000 | 2024-03-27 10:09AM EDT | 13.00 | 10.80 | 10.60 | 13.30 | 0.00 | - | 3 | 26 | 90.87% |
| CNX250117C00015000 | 2024-04-19 2:36PM EDT | 15.00 | 9.70 | 8.90 | 9.50 | 0.00 | - | 10 | 33 | 57.91% |
| CNX250117C00017000 | 2024-03-25 9:50AM EDT | 17.00 | 7.50 | 8.10 | 8.60 | 0.00 | - | 2 | 33 | 68.02% |
| CNX250117C00020000 | 2024-04-18 10:23AM EDT | 20.00 | 5.55 | 4.90 | 5.10 | 0.00 | - | 1 | 1,110 | 43.95% |
| CNX250117C00022000 | 2024-04-30 3:25PM EDT | 22.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 367 | 40.92% |
| CNX250117C00025000 | 2024-04-26 11:01AM EDT | 25.00 | 2.35 | 2.10 | 2.20 | 0.00 | - | 1 | 1,030 | 36.67% |
| CNX250117C00027000 | 2024-04-30 11:25AM EDT | 27.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | 2 | 160 | 34.82% |
| CNX250117C00030000 | 2024-04-24 9:36AM EDT | 30.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 3 | 485 | 33.37% |
| CNX250117C00035000 | 2024-04-11 10:03AM EDT | 35.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 50 | 819 | 34.33% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX250117P00010000 | 2023-03-28 9:40AM EDT | 10.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 10 | 45 | 92.19% |
| CNX250117P00013000 | 2024-03-18 12:37PM EDT | 13.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 104 | 55.08% |
| CNX250117P00015000 | 2024-04-29 10:50AM EDT | 15.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 24 | 339 | 40.63% |
| CNX250117P00017000 | 2024-01-09 1:20PM EDT | 17.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 13 | 80 | 52.00% |
| CNX250117P00020000 | 2024-03-27 10:10AM EDT | 20.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 3 | 135 | 31.35% |
| CNX250117P00022000 | 2024-04-18 3:39PM EDT | 22.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 11 | 16 | 28.71% |
| CNX250117P00025000 | 2023-12-26 2:15PM EDT | 25.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 8 | 23 | 50.00% |
© 2024 Yahoo. All rights reserved.