CNX Resources Corporation (CNX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719C00014000 | 2024-04-04 2:24PM EDT | 14.00 | 10.10 | 7.70 | 11.30 | 0.00 | - | 1 | 1 | 137.99% |
| CNX240719C00015000 | 2024-05-15 1:33PM EDT | 15.00 | 9.71 | 9.40 | 9.80 | +3.11 | +47.12% | 11 | 16 | 84.57% |
| CNX240719C00016000 | 2024-04-01 10:43AM EDT | 16.00 | 8.35 | 7.00 | 8.20 | 0.00 | - | 1 | 11 | 0.00% |
| CNX240719C00017000 | 2024-04-09 11:47AM EDT | 17.00 | 7.35 | 5.30 | 8.80 | 0.00 | - | 1 | 4 | 121.19% |
| CNX240719C00018000 | 2024-03-15 3:53PM EDT | 18.00 | 4.00 | 5.10 | 8.80 | 0.00 | - | 4 | 6 | 75.78% |
| CNX240719C00019000 | 2024-05-08 11:55AM EDT | 19.00 | 5.09 | 5.20 | 5.90 | 0.00 | - | 2 | 33 | 64.26% |
| CNX240719C00020000 | 2024-05-08 10:12AM EDT | 20.00 | 4.10 | 4.40 | 4.80 | 0.00 | - | 10 | 228 | 51.17% |
| CNX240719C00021000 | 2024-05-01 11:51AM EDT | 21.00 | 2.47 | 2.85 | 3.80 | 0.00 | - | 15 | 56 | 42.58% |
| CNX240719C00022000 | 2024-04-25 3:56PM EDT | 22.00 | 2.61 | 2.30 | 2.90 | 0.00 | - | 5 | 491 | 37.16% |
| CNX240719C00023000 | 2024-05-09 3:10PM EDT | 23.00 | 1.53 | 0.95 | 2.05 | 0.00 | - | 4 | 88 | 32.03% |
| CNX240719C00024000 | 2024-05-15 3:30PM EDT | 24.00 | 1.35 | 1.30 | 1.35 | +0.14 | +11.57% | 71 | 423 | 28.91% |
| CNX240719C00025000 | 2024-05-14 3:59PM EDT | 25.00 | 0.83 | 0.75 | 0.85 | +0.08 | +10.67% | 2 | 168 | 27.74% |
| CNX240719C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 478 | 28.37% |
| CNX240719C00027000 | 2024-05-14 1:24PM EDT | 27.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 1 | 49 | 27.34% |
| CNX240719C00028000 | 2024-05-14 9:33AM EDT | 28.00 | 0.06 | 0.10 | 0.20 | 0.00 | - | 12 | 294 | 28.91% |
| CNX240719C00029000 | 2024-04-23 9:51AM EDT | 29.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 3 | 6 | 28.22% |
| CNX240719C00031000 | 2024-04-03 12:34PM EDT | 31.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 70 | 70 | 42.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719P00014000 | 2023-11-16 1:49PM EDT | 14.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | - | 5 | 91.60% |
| CNX240719P00015000 | 2024-03-11 11:13AM EDT | 15.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 85.94% |
| CNX240719P00016000 | 2024-03-07 12:38PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 81.64% |
| CNX240719P00018000 | 2024-04-24 3:49PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 105 | 63.48% |
| CNX240719P00019000 | 2023-12-05 10:50AM EDT | 19.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | - | 40 | 87.35% |
| CNX240719P00020000 | 2024-03-11 12:06PM EDT | 20.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 19 | 19 | 43.36% |
| CNX240719P00021000 | 2024-04-25 9:30AM EDT | 21.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 2 | 36 | 28.52% |
| CNX240719P00022000 | 2024-05-10 2:19PM EDT | 22.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 23 | 25.88% |
| CNX240719P00023000 | 2024-05-15 12:35PM EDT | 23.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 73 | 61 | 24.17% |
| CNX240719P00024000 | 2024-05-15 1:45PM EDT | 24.00 | 0.70 | 0.60 | 0.80 | -0.45 | -39.13% | 30 | 129 | 23.19% |
| CNX240719P00025000 | 2024-04-30 11:30AM EDT | 25.00 | 1.75 | 1.15 | 1.30 | 0.00 | - | 2 | 115 | 21.97% |
© 2024 Yahoo. All rights reserved.