CNX Resources Corporation (CNX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240419C00013000 | 2024-02-21 12:16PM EDT | 13.00 | 8.30 | 8.10 | 10.70 | 0.00 | - | 4 | 4 | 50.00% |
| CNX240419C00014000 | 2024-04-04 2:24PM EDT | 14.00 | 10.10 | 9.20 | 10.20 | 0.00 | - | 1 | 1 | 50.00% |
| CNX240419C00015000 | 2024-02-28 12:53PM EDT | 15.00 | 5.85 | 7.00 | 10.70 | 0.00 | - | 10 | 15 | 568.75% |
| CNX240419C00016000 | 2024-02-29 10:52AM EDT | 16.00 | 5.22 | 6.10 | 8.80 | 0.00 | - | 7 | 8 | 928.13% |
| CNX240419C00017000 | 2024-04-17 9:49AM EDT | 17.00 | 7.00 | 5.90 | 7.50 | 0.00 | - | 5 | 8 | 50.00% |
| CNX240419C00018000 | 2024-03-25 9:31AM EDT | 18.00 | 4.90 | 5.40 | 6.20 | 0.00 | - | 1 | 5 | 342.19% |
| CNX240419C00019000 | 2024-04-01 2:11PM EDT | 19.00 | 5.02 | 4.50 | 5.20 | 0.00 | - | 2 | 41 | 317.19% |
| CNX240419C00020000 | 2024-04-17 3:10PM EDT | 20.00 | 3.81 | 3.30 | 4.20 | 0.00 | - | 3 | 177 | 199.22% |
| CNX240419C00021000 | 2024-04-16 12:47PM EDT | 21.00 | 2.50 | 2.65 | 2.80 | 0.00 | - | 1 | 531 | 131.25% |
| CNX240419C00022000 | 2024-04-17 10:04AM EDT | 22.00 | 1.87 | 1.65 | 1.80 | 0.00 | - | 1 | 431 | 89.06% |
| CNX240419C00023000 | 2024-04-18 2:50PM EDT | 23.00 | 0.75 | 0.65 | 0.80 | -0.05 | -6.25% | 4 | 1,472 | 70.31% |
| CNX240419C00024000 | 2024-04-17 3:27PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 27 | 594 | 43.75% |
| CNX240419C00025000 | 2024-04-15 2:13PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 67.19% |
| CNX240419C00026000 | 2024-04-03 3:30PM EDT | 26.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 40 | 66 | 104.69% |
| CNX240419C00028000 | 2024-04-01 9:57AM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 324.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240419P00015000 | 2023-10-27 2:13PM EDT | 15.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 568.75% |
| CNX240419P00016000 | 2024-03-08 1:43PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 60 | 362.50% |
| CNX240419P00017000 | 2024-03-04 10:30AM EDT | 17.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 312.50% |
| CNX240419P00018000 | 2024-03-05 3:17PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 318 | 296.88% |
| CNX240419P00019000 | 2024-03-20 1:46PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 144 | 218.75% |
| CNX240419P00020000 | 2024-04-01 3:44PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,634 | 175.00% |
| CNX240419P00021000 | 2024-04-15 10:44AM EDT | 21.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 250 | 279.69% |
| CNX240419P00022000 | 2024-04-12 9:41AM EDT | 22.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 146 | 136.33% |
| CNX240419P00023000 | 2024-04-16 2:21PM EDT | 23.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 161 | 119.92% |
| CNX240419P00024000 | 2024-04-17 10:06AM EDT | 24.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 410 | 43.75% |
| CNX240419P00025000 | 2024-04-08 2:27PM EDT | 25.00 | 0.90 | 0.45 | 1.40 | 0.00 | - | 2 | 0 | 99.22% |
| CNX240419P00030000 | 2024-01-26 11:14AM EDT | 30.00 | 9.90 | 7.70 | 10.90 | 0.00 | - | 10 | 0 | 1,014.45% |
© 2024 Yahoo. All rights reserved.