CNX Resources Corporation (CNX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 217.29% |
| CNX240517C00020000 | 2024-04-26 11:37AM EDT | 20.00 | 3.80 | 1.25 | 5.50 | 0.00 | - | 1 | 6 | 55.47% |
| CNX240517C00021000 | 2024-03-25 10:58AM EDT | 21.00 | 2.50 | 3.10 | 3.80 | 0.00 | - | 1 | 2 | 122.36% |
| CNX240517C00022000 | 2024-05-01 10:12AM EDT | 22.00 | 1.45 | 0.00 | 2.35 | 0.00 | - | 4 | 31 | 91.99% |
| CNX240517C00023000 | 2024-05-03 11:18AM EDT | 23.00 | 0.60 | 0.55 | 0.70 | -0.05 | -7.69% | 2 | 50 | 29.98% |
| CNX240517C00024000 | 2024-05-03 11:50AM EDT | 24.00 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 16 | 323 | 25.59% |
| CNX240517C00025000 | 2024-05-02 2:28PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 233 | 32.23% |
| CNX240517C00026000 | 2024-05-03 11:50AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 6 | 212 | 37.11% |
| CNX240517C00027000 | 2024-04-26 10:09AM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 30 | 46.48% |
| CNX240517C00028000 | 2024-04-08 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 55.08% |
| CNX240517C00030000 | 2024-03-28 1:29PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 113.87% |
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 | 125.00% |
| CNX240517P00019000 | 2024-04-23 12:33PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 6 | 72.27% |
| CNX240517P00020000 | 2024-04-22 2:50PM EDT | 20.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 57.81% |
| CNX240517P00021000 | 2024-04-24 9:53AM EDT | 21.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 81.64% |
| CNX240517P00022000 | 2024-05-03 11:07AM EDT | 22.00 | 0.15 | 0.05 | 1.05 | -0.02 | -11.76% | 120 | 509 | 60.74% |
| CNX240517P00023000 | 2024-05-03 2:57PM EDT | 23.00 | 0.31 | 0.25 | 0.30 | -0.06 | -16.22% | 40 | 1,025 | 23.73% |
| CNX240517P00024000 | 2024-05-01 10:36AM EDT | 24.00 | 1.10 | 0.80 | 1.45 | 0.00 | - | 2 | 215 | 57.23% |
| CNX240517P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 1.19 | 1.65 | 2.85 | 0.00 | - | 1 | 0 | 64.06% |
| CNX240517P00026000 | 2024-03-26 2:05PM EDT | 26.00 | 2.95 | 1.05 | 2.60 | 0.00 | - | 10 | 0 | 0.00% |
| CNX240517P00028000 | 2024-04-01 9:41AM EDT | 28.00 | 4.20 | 4.90 | 5.20 | 0.00 | - | - | 0 | 89.65% |
© 2024 Yahoo. All rights reserved.