CNX Resources Corporation (CNX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM 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 | 158.59% |
| CNX240517C00020000 | 2024-04-26 11:37AM EDT | 20.00 | 3.80 | 3.70 | 3.90 | -0.68 | -15.18% | 2 | 7 | 56.64% |
| CNX240517C00021000 | 2024-03-25 10:58AM EDT | 21.00 | 2.50 | 3.10 | 3.80 | 0.00 | - | 1 | 2 | 84.67% |
| CNX240517C00022000 | 2024-04-25 12:40PM EDT | 22.00 | 2.05 | 1.85 | 2.00 | 0.00 | - | 1 | 27 | 43.75% |
| CNX240517C00023000 | 2024-04-25 12:50PM EDT | 23.00 | 1.30 | 1.05 | 1.15 | 0.00 | - | 12 | 51 | 34.86% |
| CNX240517C00024000 | 2024-04-26 11:18AM EDT | 24.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 43 | 303 | 30.86% |
| CNX240517C00025000 | 2024-04-25 9:59AM EDT | 25.00 | 0.28 | 0.15 | 0.20 | 0.00 | - | 1 | 238 | 28.32% |
| CNX240517C00026000 | 2024-04-24 3:49PM EDT | 26.00 | 0.05 | 0.05 | 0.10 | -0.18 | -78.26% | 4 | 214 | 31.45% |
| CNX240517C00027000 | 2024-04-26 10:09AM EDT | 27.00 | 0.04 | 0.00 | 0.70 | -0.06 | -60.00% | 4 | 30 | 58.79% |
| CNX240517C00028000 | 2024-04-08 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 69.92% |
| CNX240517C00030000 | 2024-03-28 1:29PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 86.91% |
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 | 103.13% |
| CNX240517P00019000 | 2024-04-23 12:33PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 6 | 60.55% |
| CNX240517P00020000 | 2024-04-22 2:50PM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 73.44% |
| CNX240517P00021000 | 2024-04-24 9:53AM EDT | 21.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 37.89% |
| CNX240517P00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 110 | 509 | 30.18% |
| CNX240517P00023000 | 2024-04-26 9:57AM EDT | 23.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 10 | 625 | 24.51% |
| CNX240517P00024000 | 2024-04-25 12:31PM EDT | 24.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 3 | 169 | 23.34% |
| CNX240517P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 1.19 | 1.35 | 1.45 | 0.00 | - | 1 | 1 | 20.51% |
| CNX240517P00026000 | 2024-03-26 2:05PM EDT | 26.00 | 2.95 | 1.05 | 2.60 | 0.00 | - | 10 | 0 | 41.11% |
| CNX240517P00028000 | 2024-04-01 9:41AM EDT | 28.00 | 4.20 | 3.60 | 4.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.