NYSE - Delayed Quote • USD
CNX Resources Corporation (CNX)
At close: 4:00 PM EDT
After hours: 5:59 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 | 141.41% |
| CNX240517C00020000 | 4/26/2024 3:37 PM | 20 | 3.80 | 2.50 | 5.90 | -0.68 | -15.18% | 1 | 7 | 63.09% |
| CNX240517C00021000 | 3/25/2024 2:58 PM | 21 | 2.50 | 3.10 | 3.80 | 0.00 | 0.00% | 1 | 2 | 67.97% |
| CNX240517C00022000 | 4/25/2024 4:40 PM | 22 | 2.05 | 1.90 | 3.20 | 0.00 | 0.00% | 1 | 27 | 58.50% |
| CNX240517C00023000 | 4/25/2024 4:50 PM | 23 | 1.30 | 1.25 | 1.35 | 0.00 | 0.00% | 1 | 51 | 32.42% |
| CNX240517C00024000 | 4/26/2024 4:36 PM | 24 | 0.49 | 0.60 | 0.70 | -0.16 | -24.62% | 44 | 303 | 29.79% |
| CNX240517C00025000 | 4/26/2024 7:20 PM | 25 | 0.24 | 0.20 | 0.30 | -0.04 | -14.29% | 5 | 238 | 28.61% |
| CNX240517C00026000 | 4/26/2024 7:51 PM | 26 | 0.05 | 0.05 | 0.15 | -0.18 | -78.26% | 5 | 214 | 31.45% |
| CNX240517C00027000 | 4/26/2024 2:09 PM | 27 | 0.04 | 0.00 | 0.70 | -0.06 | -60.00% | 4 | 30 | 54.30% |
| CNX240517C00028000 | 4/8/2024 1:30 PM | 28 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 7 | 65.53% |
| CNX240517C00030000 | 3/28/2024 5:29 PM | 30 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 30 | 82.81% |
| 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 | 106.84% |
| CNX240517P00019000 | 4/23/2024 4:33 PM | 19 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 6 | 63.87% |
| CNX240517P00020000 | 4/22/2024 6:50 PM | 20 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 77.54% |
| CNX240517P00021000 | 4/24/2024 1:53 PM | 21 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 41.41% |
| CNX240517P00022000 | 4/24/2024 7:59 PM | 22 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 110 | 509 | 34.18% |
| CNX240517P00023000 | 4/26/2024 7:54 PM | 23 | 0.21 | 0.15 | 0.25 | -0.24 | -53.33% | 12 | 625 | 27.25% |
| CNX240517P00024000 | 4/26/2024 4:19 PM | 24 | 0.59 | 0.50 | 0.60 | -0.21 | -26.25% | 9 | 169 | 25.54% |
| CNX240517P00025000 | 4/12/2024 1:56 PM | 25 | 1.19 | 0.85 | 1.25 | 0.00 | 0.00% | 1 | 1 | 26.17% |
| CNX240517P00026000 | 3/26/2024 6:05 PM | 26 | 2.95 | 1.05 | 2.60 | 0.00 | 0.00% | 10 | 0 | 56.25% |
| CNX240517P00028000 | 4/1/2024 1:41 PM | 28 | 4.20 | 2.45 | 5.80 | 0.00 | 0.00% | - | 0 | 135.84% |
Related Tickers
RRC Range Resources Corporation
37.31
-0.90%
AR Antero Resources Corporation
33.80
+1.23%
SWN Southwestern Energy Company
7.71
+0.78%
GPOR Gulfport Energy Corporation
163.28
+1.34%
SBOW SilverBow Resources, Inc.
32.03
+1.84%
MUR Murphy Oil Corporation
46.44
+0.02%
SM SM Energy Company
50.84
+0.79%
EQT EQT Corporation
40.61
+0.49%
MTDR Matador Resources Company
65.61
+0.05%
NOG Northern Oil and Gas, Inc.
43.27
+0.49%