CNX Resources Corporation (CNX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:56AM 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 | 202.15% |
| CNX240517C00020000 | 2024-04-26 11:37AM EDT | 20.00 | 3.80 | 3.10 | 3.60 | 0.00 | - | 1 | 6 | 65.23% |
| CNX240517C00021000 | 2024-03-25 10:58AM EDT | 21.00 | 2.50 | 3.10 | 3.80 | 0.00 | - | 1 | 2 | 111.52% |
| CNX240517C00022000 | 2024-05-01 10:12AM EDT | 22.00 | 1.45 | 1.35 | 1.55 | 0.00 | - | 4 | 31 | 30.27% |
| CNX240517C00023000 | 2024-05-02 3:43PM EDT | 23.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 50 | 23.73% |
| CNX240517C00024000 | 2024-05-02 1:58PM EDT | 24.00 | 0.27 | 0.15 | 0.40 | 0.00 | - | 63 | 323 | 33.40% |
| CNX240517C00025000 | 2024-05-02 2:28PM EDT | 25.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 233 | 33.40% |
| CNX240517C00026000 | 2024-05-01 12:06PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 212 | 63.28% |
| CNX240517C00027000 | 2024-04-26 10:09AM EDT | 27.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 65.92% |
| CNX240517C00028000 | 2024-04-08 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| CNX240517C00030000 | 2024-03-28 1:29PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 107.91% |
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 | 122.66% |
| CNX240517P00019000 | 2024-04-23 12:33PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 6 | 104.30% |
| CNX240517P00020000 | 2024-04-22 2:50PM EDT | 20.00 | 0.03 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 60.94% |
| CNX240517P00021000 | 2024-04-24 9:53AM EDT | 21.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 53.91% |
| CNX240517P00022000 | 2024-05-01 10:49AM EDT | 22.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 509 | 37.89% |
| CNX240517P00023000 | 2024-05-02 3:58PM EDT | 23.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 70 | 1,025 | 31.64% |
| CNX240517P00024000 | 2024-05-01 10:36AM EDT | 24.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 2 | 215 | 32.91% |
| CNX240517P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 1.19 | 1.70 | 1.90 | 0.00 | - | 1 | 0 | 46.88% |
| CNX240517P00026000 | 2024-03-26 2:05PM EDT | 26.00 | 2.95 | 1.05 | 2.60 | 0.00 | - | 10 | 0 | 32.42% |
| CNX240517P00028000 | 2024-04-01 9:41AM EDT | 28.00 | 4.20 | 4.90 | 5.20 | 0.00 | - | - | 0 | 96.29% |
© 2024 Yahoo. All rights reserved.