Singapore markets open in 2 hours 42 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,881.80 -2,456.12 (-4.07%) CMC Crypto 200
1,272.61 -66.46 (-4.97%)
CNX Resources Corporation (CNX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719C00014000 | 2024-04-04 2:24PM EDT | 14.00 | 10.10 | 7.60 | 10.90 | 0.00 | - | 1 | 1 | 82.03% |
| CNX240719C00015000 | 2024-03-12 11:02AM EDT | 15.00 | 6.60 | 9.10 | 9.60 | 0.00 | - | 25 | 16 | 123.83% |
| CNX240719C00016000 | 2024-04-01 10:43AM EDT | 16.00 | 8.35 | 7.00 | 8.20 | 0.00 | - | 1 | 11 | 81.45% |
| CNX240719C00017000 | 2024-04-09 11:47AM EDT | 17.00 | 7.35 | 4.50 | 8.20 | 0.00 | - | 1 | 4 | 60.74% |
| CNX240719C00018000 | 2024-03-15 3:53PM EDT | 18.00 | 4.00 | 5.10 | 8.80 | 0.00 | - | 4 | 6 | 106.54% |
| CNX240719C00019000 | 2024-04-01 2:11PM EDT | 19.00 | 5.40 | 4.30 | 4.60 | 0.00 | - | 2 | 34 | 53.08% |
| CNX240719C00020000 | 2024-04-29 2:26PM EDT | 20.00 | 4.70 | 3.20 | 3.50 | 0.00 | - | 10 | 228 | 40.87% |
| CNX240719C00021000 | 2024-05-01 11:51AM EDT | 21.00 | 2.47 | 1.55 | 2.65 | -0.93 | -27.35% | 15 | 56 | 36.38% |
| CNX240719C00022000 | 2024-04-25 3:56PM EDT | 22.00 | 2.61 | 1.75 | 1.90 | 0.00 | - | 5 | 491 | 33.06% |
| CNX240719C00023000 | 2024-04-29 10:21AM EDT | 23.00 | 1.98 | 1.20 | 1.35 | 0.00 | - | 4 | 88 | 32.32% |
| CNX240719C00024000 | 2024-05-01 10:48AM EDT | 24.00 | 0.82 | 0.75 | 0.90 | -0.38 | -31.67% | 8 | 423 | 31.25% |
| CNX240719C00025000 | 2024-04-25 11:00AM EDT | 25.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 15 | 187 | 29.93% |
| CNX240719C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 1 | 478 | 30.08% |
| CNX240719C00027000 | 2024-04-29 11:22AM EDT | 27.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 48 | 29.49% |
| CNX240719C00028000 | 2024-04-18 1:26PM EDT | 28.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 294 | 31.45% |
| CNX240719C00029000 | 2024-04-23 9:51AM EDT | 29.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 3 | 6 | 46.48% |
| CNX240719C00031000 | 2024-04-03 12:34PM EDT | 31.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 70 | 70 | 45.51% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719P00014000 | 2023-11-16 1:49PM EDT | 14.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | - | 5 | 76.95% |
| CNX240719P00015000 | 2024-03-11 11:13AM EDT | 15.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 71.48% |
| CNX240719P00016000 | 2024-03-07 12:38PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 67.19% |
| CNX240719P00018000 | 2024-04-24 3:49PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 105 | 38.38% |
| CNX240719P00019000 | 2023-12-05 10:50AM EDT | 19.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | - | 40 | 70.12% |
| CNX240719P00020000 | 2024-03-11 12:06PM EDT | 20.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 19 | 19 | 31.45% |
| CNX240719P00021000 | 2024-04-25 9:30AM EDT | 21.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 2 | 36 | 28.57% |
| CNX240719P00022000 | 2024-04-23 12:08PM EDT | 22.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 21 | 27.59% |
| CNX240719P00023000 | 2024-04-29 12:23PM EDT | 23.00 | 0.60 | 1.00 | 1.15 | 0.00 | - | 1 | 60 | 26.03% |
| CNX240719P00024000 | 2024-04-30 1:06PM EDT | 24.00 | 1.25 | 1.25 | 2.70 | 0.00 | - | 8 | 129 | 48.54% |
| CNX240719P00025000 | 2024-04-30 11:30AM EDT | 25.00 | 1.75 | 1.90 | 2.65 | 0.00 | - | 2 | 115 | 30.76% |
© 2024 Yahoo. All rights reserved.