CNX Resources Corporation (CNX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX250117C00005000 | 2023-09-14 2:16PM EDT | 5.00 | 17.50 | 18.20 | 18.70 | 0.00 | - | 10 | 10 | 0.00% |
| CNX250117C00010000 | 2024-03-21 12:56PM EDT | 10.00 | 13.10 | 12.70 | 16.20 | 0.00 | - | 1 | 1 | 54.30% |
| CNX250117C00013000 | 2024-03-27 10:09AM EDT | 13.00 | 10.80 | 10.60 | 13.30 | 0.00 | - | 3 | 26 | 65.33% |
| CNX250117C00015000 | 2024-04-19 2:36PM EDT | 15.00 | 9.70 | 8.50 | 10.40 | 0.00 | - | 10 | 33 | 65.38% |
| CNX250117C00017000 | 2024-03-25 9:50AM EDT | 17.00 | 7.50 | 8.10 | 8.60 | 0.00 | - | 2 | 33 | 51.98% |
| CNX250117C00020000 | 2024-05-15 1:37PM EDT | 20.00 | 5.70 | 4.60 | 5.80 | +0.20 | +3.64% | 11 | 1,110 | 43.19% |
| CNX250117C00022000 | 2024-05-08 3:49PM EDT | 22.00 | 3.80 | 4.10 | 4.30 | 0.00 | - | 1 | 367 | 38.89% |
| CNX250117C00025000 | 2024-05-15 3:05PM EDT | 25.00 | 2.63 | 2.10 | 2.50 | +0.23 | +9.58% | 2 | 995 | 34.52% |
| CNX250117C00027000 | 2024-05-06 1:52PM EDT | 27.00 | 1.45 | 1.55 | 1.70 | -0.20 | -12.12% | 100 | 161 | 33.45% |
| CNX250117C00030000 | 2024-05-14 10:02AM EDT | 30.00 | 0.67 | 0.55 | 0.90 | 0.00 | - | 11 | 488 | 32.35% |
| CNX250117C00035000 | 2024-04-11 10:03AM EDT | 35.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 50 | 819 | 29.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX250117P00010000 | 2023-03-28 9:40AM EDT | 10.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 10 | 45 | 97.46% |
| CNX250117P00013000 | 2024-03-18 12:37PM EDT | 13.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 104 | 59.38% |
| CNX250117P00015000 | 2024-04-29 10:50AM EDT | 15.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 24 | 339 | 58.69% |
| CNX250117P00017000 | 2024-01-09 1:20PM EDT | 17.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 13 | 80 | 54.47% |
| CNX250117P00020000 | 2024-05-15 3:46PM EDT | 20.00 | 0.65 | 0.65 | 0.70 | -0.19 | -22.62% | 2 | 145 | 30.96% |
| CNX250117P00022000 | 2024-05-10 10:58AM EDT | 22.00 | 1.40 | 0.55 | 1.20 | 0.00 | - | 11 | 26 | 28.81% |
| CNX250117P00025000 | 2024-05-06 2:21PM EDT | 25.00 | 2.52 | 2.25 | 2.40 | 0.00 | - | 8 | 24 | 25.68% |
© 2024 Yahoo. All rights reserved.