UK markets open in 2 hours 48 minutes
NIKKEI 225
38,441.21 +338.77 (+0.89%) HANG SENG
17,898.99 -37.13 (-0.21%) CRUDE OIL
80.18 -0.15 (-0.19%) GOLD FUTURES
2,338.20 +9.20 (+0.40%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,552.09 -583.71 (-1.12%)
CNX Resources Corporation (CNX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX250117C00005000 | 2024-05-29 9:37AM EDT | 5.00 | 20.61 | 17.40 | 21.10 | 0.00 | - | 10 | 11 | 123.24% |
| CNX250117C00010000 | 2024-03-21 12:56PM EDT | 10.00 | 13.10 | 12.70 | 16.20 | 0.00 | - | 1 | 1 | 84.47% |
| CNX250117C00013000 | 2024-05-29 10:46AM EDT | 13.00 | 12.59 | 9.70 | 13.50 | 0.00 | - | 3 | 23 | 68.60% |
| CNX250117C00015000 | 2024-05-30 12:15PM EDT | 15.00 | 11.41 | 7.90 | 11.60 | 0.00 | - | 1 | 33 | 60.35% |
| CNX250117C00016000 | 2024-06-12 10:17AM EDT | 16.00 | 10.97 | 6.90 | 9.30 | 0.00 | - | 3 | 8 | 68.02% |
| CNX250117C00017000 | 2024-06-12 10:17AM EDT | 17.00 | 9.96 | 5.80 | 8.50 | 0.00 | - | 3 | 33 | 65.43% |
| CNX250117C00020000 | 2024-06-14 3:51PM EDT | 20.00 | 5.60 | 5.20 | 6.10 | 0.00 | - | 5 | 1,121 | 55.91% |
| CNX250117C00022000 | 2024-06-14 9:46AM EDT | 22.00 | 4.60 | 3.80 | 4.00 | 0.00 | - | 4 | 370 | 40.72% |
| CNX250117C00023000 | 2024-05-28 10:48AM EDT | 23.00 | 4.15 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 39.65% |
| CNX250117C00024000 | 2024-06-14 10:54AM EDT | 24.00 | 3.26 | 2.60 | 2.90 | 0.00 | - | 1 | 3 | 39.23% |
| CNX250117C00025000 | 2024-06-14 10:30AM EDT | 25.00 | 2.70 | 2.10 | 2.25 | 0.00 | - | 2 | 1,005 | 36.06% |
| CNX250117C00027000 | 2024-06-14 1:38PM EDT | 27.00 | 1.70 | 1.35 | 1.45 | 0.00 | - | 1 | 262 | 34.33% |
| CNX250117C00029000 | 2024-06-14 11:34AM EDT | 29.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 40 | 66 | 33.20% |
| CNX250117C00030000 | 2024-06-17 3:43PM EDT | 30.00 | 0.65 | 0.60 | 0.70 | -0.19 | -22.62% | 130 | 1,437 | 32.76% |
| CNX250117C00032000 | 2024-05-16 2:51PM EDT | 32.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | - | 1 | 36.13% |
| CNX250117C00035000 | 2024-06-14 3:55PM EDT | 35.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 2 | 797 | 35.45% |
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 | 104.00% |
| CNX250117P00013000 | 2024-03-18 12:37PM EDT | 13.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 104 | 62.99% |
| CNX250117P00015000 | 2024-04-29 10:50AM EDT | 15.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 24 | 339 | 55.23% |
| CNX250117P00017000 | 2024-01-09 1:20PM EDT | 17.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 13 | 80 | 57.47% |
| CNX250117P00020000 | 2024-05-31 3:55PM EDT | 20.00 | 0.45 | 0.55 | 1.25 | 0.00 | - | 1 | 147 | 42.33% |
| CNX250117P00022000 | 2024-06-13 10:22AM EDT | 22.00 | 0.75 | 1.05 | 1.20 | 0.00 | - | 1 | 28 | 29.49% |
| CNX250117P00023000 | 2024-05-16 3:27PM EDT | 23.00 | 1.45 | 1.25 | 2.35 | 0.00 | - | - | 1 | 39.80% |
| CNX250117P00025000 | 2024-06-07 2:40PM EDT | 25.00 | 1.87 | 2.25 | 2.45 | 0.00 | - | 1 | 37 | 26.00% |
| CNX250117P00030000 | 2024-06-10 11:12AM EDT | 30.00 | 4.52 | 4.20 | 6.60 | 0.00 | - | 2 | 9 | 32.08% |
© 2024 Yahoo. All rights reserved.