NYSE - Nasdaq Real Time Price • USD
CNX Resources Corporation (CNX)
As of 11:12 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240419C00013000 | 2/21/2024 4:16 PM | 13 | 8.30 | 8.10 | 10.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| CNX240419C00014000 | 4/4/2024 6:24 PM | 14 | 10.10 | 9.80 | 10.10 | 0.00 | 0.00% | 1 | 1 | 546.88% |
| CNX240419C00015000 | 2/28/2024 4:53 PM | 15 | 5.85 | 7.00 | 10.70 | 0.00 | 0.00% | 10 | 15 | 1,249.22% |
| CNX240419C00016000 | 2/29/2024 2:52 PM | 16 | 5.22 | 6.10 | 8.80 | 0.00 | 0.00% | 7 | 8 | 819.53% |
| CNX240419C00017000 | 4/17/2024 1:49 PM | 17 | 7.00 | 6.80 | 7.10 | 0.00 | 0.00% | 5 | 8 | 373.44% |
| CNX240419C00018000 | 3/25/2024 1:31 PM | 18 | 4.90 | 5.80 | 6.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CNX240419C00019000 | 4/19/2024 2:49 PM | 19 | 4.97 | 4.90 | 5.10 | -0.05 | -1.00% | 16 | 41 | 270.31% |
| CNX240419C00020000 | 4/17/2024 7:10 PM | 20 | 3.81 | 3.90 | 4.10 | 0.00 | 0.00% | 3 | 177 | 220.31% |
| CNX240419C00021000 | 4/16/2024 4:47 PM | 21 | 2.50 | 2.90 | 3.10 | 0.00 | 0.00% | 1 | 531 | 172.66% |
| CNX240419C00022000 | 4/19/2024 2:54 PM | 22 | 2.00 | 1.90 | 2.00 | 0.13 | 6.95% | 5 | 431 | 0.00% |
| CNX240419C00023000 | 4/19/2024 2:00 PM | 23 | 0.94 | 0.90 | 1.05 | 0.19 | 25.33% | 1 | 1,468 | 48.44% |
| CNX240419C00024000 | 4/17/2024 7:27 PM | 24 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 27 | 594 | 25.78% |
| CNX240419C00025000 | 4/19/2024 2:46 PM | 25 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 236 | 53.13% |
| CNX240419C00026000 | 4/3/2024 7:30 PM | 26 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 40 | 66 | 106.25% |
| CNX240419C00028000 | 4/1/2024 1:57 PM | 28 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 305.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240419P00015000 | 10/27/2023 6:13 PM | 15 | 0.23 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 0 | 581.25% |
| CNX240419P00016000 | 3/8/2024 5:43 PM | 16 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 60 | 371.88% |
| CNX240419P00017000 | 3/4/2024 2:30 PM | 17 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 44 | 321.88% |
| CNX240419P00018000 | 3/5/2024 7:17 PM | 18 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 318 | 309.38% |
| CNX240419P00019000 | 3/20/2024 5:46 PM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 144 | 50.00% |
| CNX240419P00020000 | 4/1/2024 7:44 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,634 | 187.50% |
| CNX240419P00021000 | 4/15/2024 2:44 PM | 21 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 250 | 298.44% |
| CNX240419P00022000 | 4/12/2024 1:41 PM | 22 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 146 | 153.13% |
| CNX240419P00023000 | 4/16/2024 6:21 PM | 23 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 161 | 25.00% |
| CNX240419P00024000 | 4/19/2024 2:18 PM | 24 | 0.05 | 0.05 | 0.15 | -0.30 | -85.71% | 20 | 410 | 33.59% |
| CNX240419P00025000 | 4/8/2024 6:27 PM | 25 | 0.90 | 0.95 | 1.15 | 0.00 | 0.00% | 2 | 0 | 78.13% |
| CNX240419P00030000 | 1/26/2024 3:14 PM | 30 | 9.90 | 7.70 | 10.90 | 0.00 | 0.00% | 10 | 0 | 1,053.13% |
Related Tickers
RRC Range Resources Corporation
35.33
+1.58%
AMPY Amplify Energy Corp.
7.17
+5.91%
GPOR Gulfport Energy Corporation
154.39
+1.04%
EQT EQT Corporation
36.68
+1.27%
AR Antero Resources Corporation
29.32
+1.58%
CRC California Resources Corporation
54.51
+1.53%
CRGY Crescent Energy Company
11.01
+1.99%
DEC Diversified Energy Company PLC
13.55
-1.38%
CRK Comstock Resources, Inc.
9.38
+1.52%
ERF Enerplus Corporation
20.07
+1.21%