Canada markets closed

CNX Resources Corporation (CNX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.05-0.56 (-3.83%)
At close: 4:00PM EDT

14.05 0.00 (0.00%)
After hours: 5:03PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNX210521C000080002021-03-22 2:22PM EDT8.006.705.305.500.00--140.00%
CNX210521C000110002021-05-03 12:17PM EDT11.002.903.003.200.00-10150.00%
CNX210521C000120002021-05-18 12:05PM EDT12.002.052.002.25+0.35+20.59%111117.19%
CNX210521C000130002021-05-17 9:30AM EDT13.001.251.051.200.00-1218070.31%
CNX210521C000140002021-05-18 2:50PM EDT14.000.350.300.40-0.30-46.15%1999255.47%
CNX210521C000150002021-05-18 2:52PM EDT15.000.050.000.10-0.16-76.19%783553.91%
CNX210521C000160002021-05-18 1:48PM EDT16.000.010.000.05-0.04-80.00%421875.78%
CNX210521C000170002021-05-04 2:17PM EDT17.000.120.000.050.00-3309103.13%
CNX210521C000180002021-04-16 2:42PM EDT18.000.050.000.100.00-225143.75%
CNX210521C000200002021-03-22 12:28PM EDT20.000.100.000.100.00--3189.06%
CNX210521C000220002021-03-22 11:03AM EDT22.000.050.000.750.00--2360.16%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNX210521P000070002021-04-12 1:31PM EDT7.000.040.000.050.00--1325.00%
CNX210521P000090002021-04-28 10:39AM EDT9.000.050.000.200.00-414285.94%
CNX210521P000100002021-04-16 1:47PM EDT10.000.080.000.350.00-626265.63%
CNX210521P000110002021-04-20 10:09AM EDT11.000.150.000.250.00-4204188.28%
CNX210521P000120002021-05-18 3:24PM EDT12.000.040.000.05-0.01-20.00%481790.63%
CNX210521P000130002021-05-18 2:30PM EDT13.000.050.000.100.00-212762.50%
CNX210521P000140002021-05-18 10:43AM EDT14.000.220.200.40+0.02+10.00%47355.47%
CNX210521P000150002021-05-18 10:43AM EDT15.000.840.901.05-0.06-6.67%33967.97%
CNX210521P000160002021-05-10 12:17PM EDT16.001.981.752.100.00-29121.09%
CNX210521P000180002021-04-13 9:51AM EDT18.004.504.905.100.00-10386.13%
CNX210521P000200002021-03-29 9:32AM EDT20.004.605.506.100.00-21239.06%