NYSE - Delayed Quote • USD
CNX Resources Corporation (CNX)
At close: April 18 at 4:00 PM EDT
Pre-Market: 4:09 AM EDT
| 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 | 50.00% |
| CNX240419C00014000 | 4/4/2024 6:24 PM | 14 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CNX240419C00015000 | 2/28/2024 4:53 PM | 15 | 5.85 | 7.00 | 10.70 | 0.00 | 0.00% | 10 | 15 | 568.75% |
| CNX240419C00016000 | 2/29/2024 2:52 PM | 16 | 5.22 | 6.10 | 8.80 | 0.00 | 0.00% | 7 | 8 | 928.13% |
| CNX240419C00017000 | 4/17/2024 1:49 PM | 17 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CNX240419C00018000 | 3/25/2024 1:31 PM | 18 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CNX240419C00019000 | 4/1/2024 6:11 PM | 19 | 5.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CNX240419C00020000 | 4/17/2024 7:10 PM | 20 | 3.81 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CNX240419C00021000 | 4/16/2024 4:47 PM | 21 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CNX240419C00022000 | 4/17/2024 2:04 PM | 22 | 1.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CNX240419C00023000 | 4/18/2024 6:50 PM | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CNX240419C00024000 | 4/17/2024 7:27 PM | 24 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 6.25% |
| CNX240419C00025000 | 4/15/2024 6:13 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CNX240419C00026000 | 4/3/2024 7:30 PM | 26 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| CNX240419C00028000 | 4/1/2024 1:57 PM | 28 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 568.75% |
| CNX240419P00016000 | 3/8/2024 5:43 PM | 16 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 60 | 362.50% |
| CNX240419P00017000 | 3/4/2024 2:30 PM | 17 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 44 | 312.50% |
| CNX240419P00018000 | 3/5/2024 7:17 PM | 18 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 318 | 296.88% |
| CNX240419P00019000 | 3/20/2024 5:46 PM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CNX240419P00020000 | 4/1/2024 7:44 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CNX240419P00021000 | 4/15/2024 2:44 PM | 21 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CNX240419P00022000 | 4/12/2024 1:41 PM | 22 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CNX240419P00023000 | 4/16/2024 6:21 PM | 23 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| CNX240419P00024000 | 4/17/2024 2:06 PM | 24 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CNX240419P00025000 | 4/8/2024 6:27 PM | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CNX240419P00030000 | 1/26/2024 3:14 PM | 30 | 9.90 | 7.70 | 10.90 | 0.00 | 0.00% | 10 | 0 | 1,014.45% |
Related Tickers
RRC Range Resources Corporation
34.78
+0.17%
AMPY Amplify Energy Corp.
6.77
-0.59%
GPOR Gulfport Energy Corporation
152.80
-0.57%
EQT EQT Corporation
36.22
+0.50%
AR Antero Resources Corporation
28.86
-1.03%
CRC California Resources Corporation
53.69
-0.22%
CRGY Crescent Energy Company
10.79
-2.35%
DEC Diversified Energy Company PLC
13.74
-1.08%
CRK Comstock Resources, Inc.
9.24
+0.54%
ERF Enerplus Corporation
19.83
-1.10%