CNX Resources Corporation (CNX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 148.34% |
| CNX240517C00020000 | 2024-04-26 11:37AM EDT | 20.00 | 3.80 | 2.50 | 5.90 | -0.68 | -15.18% | 1 | 7 | 66.21% |
| CNX240517C00021000 | 2024-03-25 10:58AM EDT | 21.00 | 2.50 | 3.10 | 3.80 | 0.00 | - | 1 | 2 | 71.29% |
| CNX240517C00022000 | 2024-04-25 12:40PM EDT | 22.00 | 2.05 | 1.90 | 3.20 | 0.00 | - | 1 | 27 | 61.33% |
| CNX240517C00023000 | 2024-04-25 12:50PM EDT | 23.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 1 | 51 | 33.99% |
| CNX240517C00024000 | 2024-04-26 12:36PM EDT | 24.00 | 0.49 | 0.60 | 0.70 | -0.16 | -24.62% | 44 | 303 | 31.25% |
| CNX240517C00025000 | 2024-04-26 3:20PM EDT | 25.00 | 0.24 | 0.20 | 0.30 | -0.04 | -14.29% | 5 | 238 | 30.08% |
| CNX240517C00026000 | 2024-04-26 3:51PM EDT | 26.00 | 0.05 | 0.05 | 0.15 | -0.18 | -78.26% | 5 | 214 | 33.01% |
| CNX240517C00027000 | 2024-04-26 10:09AM EDT | 27.00 | 0.04 | 0.00 | 0.70 | -0.06 | -60.00% | 4 | 30 | 56.93% |
| CNX240517C00028000 | 2024-04-08 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 68.75% |
| CNX240517C00030000 | 2024-03-28 1:29PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 86.91% |
Putsfor17 May 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 | 112.11% |
| CNX240517P00019000 | 2024-04-23 12:33PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 6 | 66.99% |
| CNX240517P00020000 | 2024-04-22 2:50PM EDT | 20.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 55.08% |
| CNX240517P00021000 | 2024-04-24 9:53AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 43.36% |
| CNX240517P00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 110 | 509 | 35.94% |
| CNX240517P00023000 | 2024-04-26 3:54PM EDT | 23.00 | 0.21 | 0.15 | 0.25 | -0.24 | -53.33% | 12 | 625 | 28.61% |
| CNX240517P00024000 | 2024-04-26 12:19PM EDT | 24.00 | 0.59 | 0.50 | 0.60 | -0.21 | -26.25% | 9 | 169 | 26.76% |
| CNX240517P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 1.19 | 0.85 | 1.25 | 0.00 | - | 1 | 1 | 27.44% |
| CNX240517P00026000 | 2024-03-26 2:05PM EDT | 26.00 | 2.95 | 1.05 | 2.60 | 0.00 | - | 10 | 0 | 58.98% |
| CNX240517P00028000 | 2024-04-01 9:41AM EDT | 28.00 | 4.20 | 2.45 | 5.80 | 0.00 | - | - | 0 | 142.48% |
© 2024 Yahoo. All rights reserved.