UK markets open in 1 hour 4 minutes
NIKKEI 225
39,150.64 +345.99 (+0.89%) HANG SENG
18,114.76 +87.05 (+0.48%) CRUDE OIL
81.68 +0.05 (+0.06%) GOLD FUTURES
2,338.10 -6.30 (-0.27%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,041.64 -1,049.64 (-2.14%)
CNX Resources Corporation (CNX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719C00014000 | 2024-04-04 2:24PM EDT | 14.00 | 10.10 | 7.70 | 11.30 | 0.00 | - | 1 | 1 | 199.02% |
| CNX240719C00015000 | 2024-05-15 1:33PM EDT | 15.00 | 9.71 | 8.10 | 11.60 | 0.00 | - | 11 | 13 | 131.64% |
| CNX240719C00016000 | 2024-06-12 10:15AM EDT | 16.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CNX240719C00017000 | 2024-04-09 11:47AM EDT | 17.00 | 7.35 | 5.30 | 8.80 | 0.00 | - | 1 | 4 | 180.27% |
| CNX240719C00018000 | 2024-03-15 3:53PM EDT | 18.00 | 4.00 | 5.10 | 8.80 | 0.00 | - | 4 | 6 | 100.98% |
| CNX240719C00019000 | 2024-06-14 1:07PM EDT | 19.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNX240719C00020000 | 2024-06-21 10:07AM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNX240719C00021000 | 2024-05-31 3:59PM EDT | 21.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNX240719C00022000 | 2024-06-17 3:56PM EDT | 22.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CNX240719C00023000 | 2024-06-24 3:32PM EDT | 23.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNX240719C00024000 | 2024-06-24 1:49PM EDT | 24.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNX240719C00025000 | 2024-06-24 2:56PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| CNX240719C00026000 | 2024-06-24 3:57PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| CNX240719C00027000 | 2024-06-24 12:09PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CNX240719C00028000 | 2024-06-14 10:03AM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNX240719C00029000 | 2024-06-11 10:27AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CNX240719C00031000 | 2024-04-03 12:34PM EDT | 31.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 70 | 70 | 55.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719P00014000 | 2023-11-16 1:49PM EDT | 14.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | - | 5 | 151.17% |
| CNX240719P00015000 | 2024-03-11 11:13AM EDT | 15.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 142.19% |
| CNX240719P00016000 | 2024-03-07 12:38PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 135.16% |
| CNX240719P00018000 | 2024-06-20 2:12PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CNX240719P00019000 | 2023-12-05 10:50AM EDT | 19.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | - | 40 | 145.41% |
| CNX240719P00020000 | 2024-03-11 12:06PM EDT | 20.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 19 | 19 | 69.34% |
| CNX240719P00021000 | 2024-06-21 10:38AM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNX240719P00022000 | 2024-06-24 11:33AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNX240719P00023000 | 2024-06-24 12:07PM EDT | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNX240719P00024000 | 2024-06-24 1:39PM EDT | 24.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CNX240719P00025000 | 2024-06-24 3:36PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CNX240719P00026000 | 2024-06-24 9:41AM EDT | 26.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNX240719P00027000 | 2024-06-10 10:12AM EDT | 27.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.