UK markets open in 1 hour 20 minutes
NIKKEI 225
39,095.44 +290.79 (+0.75%) HANG SENG
18,144.74 +117.03 (+0.65%) CRUDE OIL
81.77 +0.14 (+0.17%) GOLD FUTURES
2,341.30 -3.10 (-0.13%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,126.78 -1,009.15 (-2.05%)
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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNX250117C00010000 | 2024-03-21 12:56PM EDT | 10.00 | 13.10 | 12.70 | 16.20 | 0.00 | - | 1 | 1 | 136.82% |
| CNX250117C00013000 | 2024-05-29 10:46AM EDT | 13.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNX250117C00015000 | 2024-05-30 12:15PM EDT | 15.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNX250117C00016000 | 2024-06-12 10:17AM EDT | 16.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNX250117C00017000 | 2024-06-12 10:17AM EDT | 17.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNX250117C00020000 | 2024-06-21 10:16AM EDT | 20.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNX250117C00022000 | 2024-06-21 9:47AM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNX250117C00023000 | 2024-06-24 9:41AM EDT | 23.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNX250117C00024000 | 2024-06-14 10:54AM EDT | 24.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNX250117C00025000 | 2024-06-24 1:16PM EDT | 25.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CNX250117C00026000 | 2024-06-20 9:50AM EDT | 26.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CNX250117C00027000 | 2024-06-24 3:45PM EDT | 27.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| CNX250117C00029000 | 2024-06-14 11:34AM EDT | 29.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CNX250117C00030000 | 2024-06-24 3:15PM EDT | 30.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CNX250117C00032000 | 2024-05-16 2:51PM EDT | 32.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | - | 1 | 34.57% |
| CNX250117C00035000 | 2024-06-14 3:55PM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 | 107.32% |
| CNX250117P00013000 | 2024-03-18 12:37PM EDT | 13.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 104 | 65.63% |
| CNX250117P00015000 | 2024-04-29 10:50AM EDT | 15.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 24 | 339 | 57.91% |
| CNX250117P00017000 | 2024-01-09 1:20PM EDT | 17.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 13 | 80 | 60.45% |
| CNX250117P00020000 | 2024-05-31 3:55PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNX250117P00022000 | 2024-06-13 10:22AM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNX250117P00023000 | 2024-05-16 3:27PM EDT | 23.00 | 1.45 | 1.25 | 2.35 | 0.00 | - | - | 1 | 43.51% |
| CNX250117P00025000 | 2024-06-07 2:40PM EDT | 25.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNX250117P00029000 | 2024-06-20 10:21AM EDT | 29.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNX250117P00030000 | 2024-06-18 10:27AM EDT | 30.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.