CNX - CNX Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNX180316C000100002018-02-08 3:57PM EST10.002.504.505.200.00-101693.36%
CNX180316C000110002018-02-09 9:29AM EST11.001.590.901.350.00-220.00%
CNX180316C000120002018-02-16 12:10PM EST12.003.152.792.95+0.66+26.51%136259.57%
CNX180316C000130002018-02-14 3:59PM EST13.001.781.532.440.00-1110353.71%
CNX180316C000140002018-02-16 1:54PM EST14.001.211.131.19+0.08+7.08%1034647.27%
CNX180316C000150002018-02-16 1:19PM EST15.000.610.550.59-0.01-1.61%781,73642.77%
CNX180316C000160002018-02-16 12:13PM EST16.000.290.200.23+0.04+16.00%71,82339.84%
CNX180316C000170002018-02-16 3:50PM EST17.000.070.060.09+0.04+133.33%318640.63%
CNX180316C000180002018-02-16 11:51PM EST18.000.020.010.040.00-3043.36%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNX180316P000080002018-02-16 11:51PM EST8.000.050.000.030.00-5000100.00%
CNX180316P000090002018-02-09 9:29AM EST9.000.070.000.170.00-1010112.50%
CNX180316P000100002018-02-14 1:33PM EST10.000.040.000.050.00-16072.66%
CNX180316P000110002018-02-09 9:54AM EST11.000.280.010.050.00-32759.38%
CNX180316P000120002018-02-16 9:37AM EST12.000.050.050.08-0.03-37.50%19751.95%
CNX180316P000130002018-02-16 9:37AM EST13.000.170.150.17-0.02-10.53%118848.24%
CNX180316P000140002018-02-09 10:46AM EST14.002.220.330.380.00-110043.75%
CNX180316P000150002018-02-16 1:14PM EST15.000.680.730.79-0.06-8.11%132840.33%