Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,002.73 -3,669.00 (-5.76%) CMC Crypto 200
1,285.24 -53.82 (-4.02%)
CNX Resources Corporation (CNX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX241018C00016000 | 2024-04-19 2:40PM EDT | 16.00 | 8.40 | 6.70 | 10.20 | 0.00 | - | 5 | 19 | 65.58% |
| CNX241018C00017000 | 2024-04-17 9:49AM EDT | 17.00 | 7.60 | 5.10 | 8.80 | 0.00 | - | 2 | 7 | 90.01% |
| CNX241018C00018000 | 2024-04-10 1:54PM EDT | 18.00 | 7.38 | 5.20 | 6.70 | 0.00 | - | 4 | 5 | 57.37% |
| CNX241018C00020000 | 2024-04-19 10:52AM EDT | 20.00 | 5.07 | 4.40 | 4.60 | 0.00 | - | 16 | 16 | 41.41% |
| CNX241018C00021000 | 2024-04-18 10:25AM EDT | 21.00 | 4.27 | 3.40 | 3.90 | 0.00 | - | 1 | 20 | 40.23% |
| CNX241018C00022000 | 2024-04-30 3:06PM EDT | 22.00 | 3.10 | 2.45 | 3.20 | -0.50 | -13.89% | 7 | 6 | 38.14% |
| CNX241018C00023000 | 2024-04-25 3:19PM EDT | 23.00 | 2.90 | 2.40 | 4.60 | 0.00 | - | 10 | 5 | 51.17% |
| CNX241018C00024000 | 2024-04-29 3:30PM EDT | 24.00 | 2.40 | 1.90 | 2.05 | 0.00 | - | 5 | 37 | 35.25% |
| CNX241018C00025000 | 2024-04-29 1:20PM EDT | 25.00 | 1.90 | 1.45 | 1.60 | 0.00 | - | 6 | 394 | 34.25% |
| CNX241018C00026000 | 2024-04-24 10:24AM EDT | 26.00 | 1.60 | 1.10 | 1.20 | 0.00 | - | 18 | 105 | 32.98% |
| CNX241018C00027000 | 2024-04-29 2:39PM EDT | 27.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | 6 | 9 | 32.28% |
| CNX241018C00028000 | 2024-04-19 3:24PM EDT | 28.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 9 | 147 | 32.42% |
| CNX241018C00029000 | 2024-03-13 9:50AM EDT | 29.00 | 0.40 | 0.85 | 1.00 | 0.00 | - | - | 6 | 41.70% |
| CNX241018C00030000 | 2024-04-04 2:14PM EDT | 30.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 40 | 37 | 32.28% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX241018P00014000 | 2024-03-07 12:43PM EDT | 14.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 9 | 60.64% |
| CNX241018P00018000 | 2024-02-26 10:41AM EDT | 18.00 | 0.85 | 0.30 | 0.40 | 0.00 | - | 10 | 10 | 37.40% |
| CNX241018P00020000 | 2024-04-03 11:24AM EDT | 20.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2 | 8 | 32.42% |
| CNX241018P00021000 | 2024-04-23 11:25AM EDT | 21.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | - | 1 | 30.42% |
| CNX241018P00022000 | 2024-04-23 11:27AM EDT | 22.00 | 0.95 | 1.00 | 1.15 | 0.00 | - | 1 | 14 | 29.18% |
| CNX241018P00023000 | 2024-04-30 2:37PM EDT | 23.00 | 1.35 | 1.35 | 2.25 | +0.05 | +3.85% | 15 | 17 | 39.50% |
| CNX241018P00024000 | 2024-04-30 3:48PM EDT | 24.00 | 1.85 | 1.85 | 2.00 | +0.25 | +15.62% | 9 | 33 | 27.00% |
| CNX241018P00025000 | 2024-04-30 12:39PM EDT | 25.00 | 2.35 | 2.35 | 2.55 | +0.15 | +6.82% | 7 | 76 | 25.86% |
| CNX241018P00026000 | 2024-04-26 2:12PM EDT | 26.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 15 | 47 | 24.85% |
© 2024 Yahoo. All rights reserved.