CNX - CNX Resources Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNX190719C000050002019-02-05 2:51PM EDT5.006.105.755.850.00-319427.93%
CNX190719C000060002019-04-29 10:43AM EDT6.004.502.152.350.00-32168.75%
CNX190719C000070002019-05-20 11:50AM EDT7.001.481.401.450.00-394951.56%
CNX190719C000080002019-05-21 9:30AM EDT8.000.860.700.73-0.05-5.49%214446.68%
CNX190719C000090002019-05-21 10:03AM EDT9.000.270.260.28-0.42-60.87%225542.29%
CNX190719C000100002019-05-21 9:30AM EDT10.000.230.050.09-0.04-14.81%127141.21%
CNX190719C000110002019-04-22 10:34AM EDT11.000.100.000.070.00-522150.78%
CNX190719C000120002019-05-14 3:01PM EDT12.000.040.000.040.00-1548754.69%
CNX190719C000130002019-04-30 10:50AM EDT13.000.030.000.050.00-1132958.59%
CNX190719C000140002019-05-13 9:35AM EDT14.000.050.000.050.00-259865.63%
CNX190719C000150002019-03-08 12:46PM EDT15.000.050.030.050.00-218578.52%
CNX190719C000160002019-04-04 9:50AM EDT16.000.020.010.040.00-15978.91%
CNX190719C000170002019-02-12 10:58AM EDT17.000.030.000.050.00-283784.38%
CNX190719C000180002019-02-04 1:03PM EDT18.000.020.000.030.00-28684.38%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNX190719P000050002019-02-08 11:11AM EDT5.000.040.000.030.00-216862.50%
CNX190719P000070002019-03-25 10:25AM EDT7.000.080.030.050.00-12432.03%
CNX190719P000080002019-05-21 9:30AM EDT8.000.550.420.44+0.14+34.15%17641.60%
CNX190719P000090002019-05-13 2:07PM EDT9.000.640.951.010.00-4055538.48%
CNX190719P000100002019-05-13 10:47AM EDT10.001.241.771.880.00-1064043.16%
CNX190719P000110002019-05-14 12:06PM EDT11.001.902.722.810.00-513843.75%
CNX190719P000120002019-05-02 1:22PM EDT12.003.353.703.900.00-1250.00%
CNX190719P000130002019-04-30 2:40PM EDT13.004.054.704.950.00-603266.41%
CNX190719P000140002019-04-25 12:28PM EDT14.003.375.606.050.00-1074.22%
CNX190719P000150002019-04-15 9:55AM EDT15.004.255.856.150.00-10190.00%
CNX190719P000160002019-02-13 1:23PM EDT16.004.065.205.350.00-000.00%