NYSE - Delayed Quote • USD
CNX Resources Corporation (CNX)
At close: May 7 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240517C00019000 | 3/15/2024 1:56 PM | 19 | 3.10 | 5.00 | 7.20 | 0.00 | 0.00% | - | 3 | 217.58% |
| CNX240517C00020000 | 5/6/2024 1:30 PM | 20 | 3.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CNX240517C00021000 | 3/25/2024 2:58 PM | 21 | 2.50 | 3.10 | 3.80 | 0.00 | 0.00% | 1 | 2 | 108.79% |
| CNX240517C00022000 | 5/1/2024 2:12 PM | 22 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CNX240517C00023000 | 5/7/2024 1:35 PM | 23 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CNX240517C00024000 | 5/7/2024 3:20 PM | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 1.56% |
| CNX240517C00025000 | 5/6/2024 7:49 PM | 25 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 6.25% |
| CNX240517C00026000 | 5/7/2024 3:20 PM | 26 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CNX240517C00027000 | 4/26/2024 2:09 PM | 27 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| CNX240517C00028000 | 4/8/2024 1:30 PM | 28 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| CNX240517C00030000 | 3/28/2024 5:29 PM | 30 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 30 | 124.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240517P00018000 | 3/18/2024 7:51 PM | 18 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 21 | 157.03% |
| CNX240517P00019000 | 4/23/2024 4:33 PM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| CNX240517P00020000 | 4/22/2024 6:50 PM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CNX240517P00021000 | 4/24/2024 1:53 PM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CNX240517P00022000 | 5/6/2024 1:30 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 535 | 0 | 12.50% |
| CNX240517P00023000 | 5/7/2024 2:39 PM | 23 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 321 | 0 | 6.25% |
| CNX240517P00024000 | 5/7/2024 7:55 PM | 24 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 0.00% |
| CNX240517P00025000 | 4/12/2024 1:56 PM | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CNX240517P00026000 | 3/26/2024 6:05 PM | 26 | 2.95 | 1.05 | 2.60 | 0.00 | 0.00% | 10 | 0 | 77.64% |
| CNX240517P00028000 | 4/1/2024 1:41 PM | 28 | 4.20 | 4.90 | 5.20 | 0.00 | 0.00% | - | 0 | 144.82% |
Related Tickers
RRC Range Resources Corporation
37.42
+0.73%
AR Antero Resources Corporation
34.35
+0.03%
GPOR Gulfport Energy Corporation
157.63
+0.78%
MGY Magnolia Oil & Gas Corporation
25.80
+0.51%
SM SM Energy Company
51.16
+0.87%
MUR Murphy Oil Corporation
44.74
+0.58%
SWN Southwestern Energy Company
7.38
+0.54%
CIVI Civitas Resources, Inc.
75.81
+0.60%
MTDR Matador Resources Company
64.10
+0.03%
EQT EQT Corporation
40.51
-0.91%