UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.10 -0.53 (-0.64%) GOLD FUTURES
2,307.20 -50.50 (-2.14%) DOW
38,002.39 -383.70 (-1.00%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
CNX Resources Corporation (CNX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
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 | 169.14% |
| CNX240517C00020000 | 2024-04-26 11:37AM EDT | 20.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 1 | 6 | 61.33% |
| CNX240517C00021000 | 2024-03-25 10:58AM EDT | 21.00 | 2.50 | 3.10 | 3.80 | 0.00 | - | 1 | 2 | 87.79% |
| CNX240517C00022000 | 2024-04-25 12:40PM EDT | 22.00 | 2.05 | 1.85 | 2.00 | 0.00 | - | 1 | 27 | 41.99% |
| CNX240517C00023000 | 2024-04-29 1:25PM EDT | 23.00 | 1.50 | 1.00 | 1.10 | 0.00 | - | 10 | 51 | 31.64% |
| CNX240517C00024000 | 2024-04-30 1:39PM EDT | 24.00 | 0.42 | 0.45 | 0.50 | -0.28 | -40.00% | 5 | 265 | 29.10% |
| CNX240517C00025000 | 2024-04-30 11:42AM EDT | 25.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 1 | 237 | 29.59% |
| CNX240517C00026000 | 2024-04-30 12:36PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 213 | 33.40% |
| CNX240517C00027000 | 2024-04-26 10:09AM EDT | 27.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 56.25% |
| CNX240517C00028000 | 2024-04-08 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 75.59% |
| CNX240517C00030000 | 2024-03-28 1:29PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 94.53% |
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 | 115.43% |
| CNX240517P00019000 | 2024-04-23 12:33PM EDT | 19.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 20 | 6 | 101.17% |
| CNX240517P00020000 | 2024-04-22 2:50PM EDT | 20.00 | 0.03 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 58.79% |
| CNX240517P00021000 | 2024-04-24 9:53AM EDT | 21.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 53.03% |
| CNX240517P00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 110 | 509 | 34.86% |
| CNX240517P00023000 | 2024-04-30 1:01PM EDT | 23.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 22 | 634 | 29.20% |
| CNX240517P00024000 | 2024-04-30 1:14PM EDT | 24.00 | 0.75 | 0.60 | 0.70 | +0.30 | +66.67% | 31 | 173 | 26.95% |
| CNX240517P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 1.19 | 1.30 | 1.40 | 0.00 | - | 1 | 1 | 26.66% |
| CNX240517P00026000 | 2024-03-26 2:05PM EDT | 26.00 | 2.95 | 1.05 | 2.60 | 0.00 | - | 10 | 0 | 51.95% |
| CNX240517P00028000 | 2024-04-01 9:41AM EDT | 28.00 | 4.20 | 4.20 | 4.30 | 0.00 | - | - | 0 | 45.31% |
© 2024 Yahoo. All rights reserved.