CNX - CNX Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNX200717C000010002020-06-22 6:48PM EDT1.004.107.307.500.00-1301,018.75%
CNX200717C000030002020-06-22 6:48PM EDT3.008.055.305.500.00-113500.00%
CNX200717C000040002020-06-22 6:48PM EDT4.003.104.304.500.00-231373.44%
CNX200717C000050002020-06-22 6:48PM EDT5.005.153.303.500.00-430275.00%
CNX200717C000060002020-06-26 2:26PM EDT6.002.382.302.650.00-1520175.00%
CNX200717C000070002020-06-30 11:38AM EDT7.001.681.351.60+0.16+10.53%10108.59%
CNX200717C000080002020-07-10 12:52PM EDT8.000.750.600.70+0.01+1.35%17094.92%
CNX200717C000090002020-07-10 2:57PM EDT9.000.150.100.20-0.25-62.50%8361,24982.42%
CNX200717C000100002020-07-10 11:43AM EDT10.000.050.000.10-0.06-54.55%61,133100.00%
CNX200717C000110002020-07-07 2:52PM EDT11.000.050.000.000.00-963650.00%
CNX200717C000120002020-07-08 9:58AM EDT12.000.020.000.00-0.01-33.33%406,48150.00%
CNX200717C000130002020-07-06 1:57PM EDT13.000.010.000.05-0.03-75.00%520176.56%
CNX200717C000140002020-07-08 12:29PM EDT14.000.010.000.00-0.06-85.71%322150.00%
CNX200717C000150002020-07-08 12:29PM EDT15.000.060.000.05+0.02+50.00%3104221.88%
CNX200717C000160002020-06-22 6:48PM EDT16.000.100.000.050.00-1237240.63%
CNX200717C000170002020-06-22 6:48PM EDT17.000.130.000.100.00-10290.63%
CNX200717C000180002020-06-18 3:21PM EDT18.000.030.000.100.00-10307.81%
CNX200717C000200002020-06-22 6:48PM EDT20.000.010.000.000.00--1050.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNX200717P000020002020-06-22 6:48PM EDT2.000.020.000.000.00-1050.00%
CNX200717P000030002020-06-22 6:48PM EDT3.000.020.000.000.00-2050.00%
CNX200717P000040002020-06-22 6:48PM EDT4.000.010.000.000.00-5014750.00%
CNX200717P000050002020-06-22 6:48PM EDT5.000.030.000.000.00-10050.00%
CNX200717P000060002020-07-02 9:39AM EDT6.000.020.000.00-0.02-50.00%10050.00%
CNX200717P000070002020-07-09 9:30AM EDT7.000.090.000.10-0.09-50.00%2237111.72%
CNX200717P000080002020-07-10 3:37PM EDT8.000.250.200.30-0.21-45.65%1,3670102.73%
CNX200717P000090002020-07-10 3:59PM EDT9.000.750.700.85-0.25-25.00%13,209096.88%
CNX200717P000100002020-07-10 11:16AM EDT10.001.651.551.70-0.26-13.61%1213,313102.34%
CNX200717P000110002020-07-08 11:02AM EDT11.002.002.502.70-0.75-27.27%20125.00%
CNX200717P000120002020-06-25 2:24PM EDT12.003.253.503.700.00-1131154.69%
CNX200717P000130002020-06-30 3:36PM EDT13.004.354.504.70+1.38+46.46%10181.25%
CNX200717P000140002020-06-22 6:48PM EDT14.003.835.505.700.00-100206.25%
CNX200717P000150002020-06-15 10:26AM EDT15.005.156.506.700.00-60228.13%
CNX200717P000160002020-06-22 6:48PM EDT16.006.107.507.700.00-54248.44%
CNX200717P000170002020-06-22 6:48PM EDT17.006.858.508.700.00-10265.63%