NYSE - Delayed Quote • USD
CNX Resources Corporation (CNX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:29 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 | 125.39% |
| CNX240517C00020000 | 3/27/2024 1:30 PM | 20 | 3.21 | 2.30 | 6.20 | 0.00 | 0.00% | 1 | 6 | 59.96% |
| CNX240517C00021000 | 3/25/2024 2:58 PM | 21 | 2.50 | 2.15 | 3.70 | 0.00 | 0.00% | 1 | 2 | 73.44% |
| CNX240517C00022000 | 4/12/2024 7:43 PM | 22 | 2.65 | 1.80 | 2.50 | 0.00 | 0.00% | 6 | 28 | 49.41% |
| CNX240517C00023000 | 4/19/2024 6:00 PM | 23 | 1.49 | 1.45 | 1.60 | 0.18 | 13.74% | 21 | 45 | 39.45% |
| CNX240517C00024000 | 4/19/2024 6:20 PM | 24 | 0.90 | 0.85 | 1.00 | 0.05 | 5.88% | 1 | 249 | 37.70% |
| CNX240517C00025000 | 4/19/2024 6:29 PM | 25 | 0.47 | 0.45 | 0.55 | -0.03 | -6.00% | 4 | 88 | 35.84% |
| CNX240517C00026000 | 4/18/2024 7:21 PM | 26 | 0.20 | 0.20 | 0.30 | 0.00 | 0.00% | 10 | 130 | 36.13% |
| CNX240517C00027000 | 4/17/2024 5:35 PM | 27 | 0.11 | 0.05 | 0.15 | 0.00 | 0.00% | 20 | 27 | 36.13% |
| CNX240517C00028000 | 4/8/2024 1:30 PM | 28 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 7 | 39.26% |
| CNX240517C00030000 | 3/28/2024 5:29 PM | 30 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 30 | 45.31% |
| 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 | 94.73% |
| CNX240517P00019000 | 3/18/2024 3:06 PM | 19 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 20 | 81.64% |
| CNX240517P00020000 | 3/26/2024 5:47 PM | 20 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3 | 46.48% |
| CNX240517P00022000 | 4/18/2024 6:12 PM | 22 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 23 | 686 | 36.52% |
| CNX240517P00023000 | 4/18/2024 7:35 PM | 23 | 0.51 | 0.35 | 0.45 | 0.00 | 0.00% | 18 | 583 | 33.11% |
| CNX240517P00024000 | 4/18/2024 5:56 PM | 24 | 0.96 | 0.75 | 0.85 | 0.00 | 0.00% | 1 | 127 | 32.03% |
| CNX240517P00025000 | 4/12/2024 1:56 PM | 25 | 1.19 | 1.35 | 1.50 | 0.00 | 0.00% | 1 | 1 | 33.79% |
| CNX240517P00026000 | 3/26/2024 6:05 PM | 26 | 2.95 | 2.10 | 3.50 | 0.00 | 0.00% | 10 | 0 | 58.20% |
| CNX240517P00028000 | 4/1/2024 1:41 PM | 28 | 4.20 | 3.50 | 4.40 | 0.00 | 0.00% | - | 0 | 59.47% |
Related Tickers
RRC Range Resources Corporation
35.27
+1.41%
AMPY Amplify Energy Corp.
7.20
+6.35%
GPOR Gulfport Energy Corporation
154.32
+0.99%
EQT EQT Corporation
36.65
+1.19%
AR Antero Resources Corporation
29.29
+1.49%
CRC California Resources Corporation
54.43
+1.38%
CRGY Crescent Energy Company
10.97
+1.67%
DEC Diversified Energy Company PLC
13.69
-0.36%
CRK Comstock Resources, Inc.
9.52
+3.03%
ERF Enerplus Corporation
19.93
+0.50%