Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,114.40 +430.50 (+2.30%) CMC Crypto 200
434.61 -9.92 (-2.23%)
CNX Resources Corporation (CNX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX221021C00013000 | 2022-06-16 2:39PM EDT | 13.00 | 6.70 | 4.80 | 5.30 | 0.00 | - | 1 | 17 | 273.83% |
| CNX221021C00014000 | 2022-09-23 9:36AM EDT | 14.00 | 1.63 | 1.35 | 1.45 | -1.24 | -43.21% | 15 | 13 | 60.45% |
| CNX221021C00015000 | 2022-09-23 3:56PM EDT | 15.00 | 0.83 | 0.80 | 0.90 | -0.97 | -53.89% | 61 | 97 | 58.20% |
| CNX221021C00016000 | 2022-09-23 11:15AM EDT | 16.00 | 0.50 | 0.40 | 0.55 | -0.48 | -48.98% | 17 | 201 | 56.84% |
| CNX221021C00017000 | 2022-09-23 10:27AM EDT | 17.00 | 0.25 | 0.25 | 0.30 | -0.60 | -70.59% | 4 | 1,524 | 58.50% |
| CNX221021C00018000 | 2022-09-23 12:05PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | -0.28 | -65.12% | 5 | 667 | 59.38% |
| CNX221021C00019000 | 2022-09-23 11:49AM EDT | 19.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 103 | 3,789 | 63.28% |
| CNX221021C00020000 | 2022-09-23 1:01PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 13,681 | 55.47% |
| CNX221021C00021000 | 2022-09-19 12:36PM EDT | 21.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 382 | 76.56% |
| CNX221021C00022000 | 2022-09-21 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 249 | 83.98% |
| CNX221021C00023000 | 2022-09-16 11:46AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 60 | 605 | 132.81% |
| CNX221021C00024000 | 2022-09-20 11:59AM EDT | 24.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,011 | 108.20% |
| CNX221021C00025000 | 2022-09-09 10:29AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 247 | 87.50% |
| CNX221021C00026000 | 2022-09-19 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 740 | 1,753 | 156.25% |
| CNX221021C00027000 | 2022-07-27 1:41PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| CNX221021C00028000 | 2022-06-24 10:47AM EDT | 28.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 121.48% |
| CNX221021C00029000 | 2022-06-08 9:30AM EDT | 29.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 133.20% |
| CNX221021C00030000 | 2022-07-20 3:42PM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 196 | 143.75% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX221021P00011000 | 2022-08-11 12:33PM EDT | 11.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 113.87% |
| CNX221021P00012000 | 2022-09-23 10:52AM EDT | 12.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 2 | 93 | 65.43% |
| CNX221021P00013000 | 2022-09-23 12:39PM EDT | 13.00 | 0.30 | 0.25 | 0.35 | +0.17 | +130.77% | 14 | 252 | 60.94% |
| CNX221021P00014000 | 2022-09-23 9:39AM EDT | 14.00 | 0.50 | 0.60 | 0.65 | +0.25 | +100.00% | 10 | 1,114 | 60.74% |
| CNX221021P00015000 | 2022-09-23 3:35PM EDT | 15.00 | 1.10 | 1.00 | 1.10 | +0.64 | +139.13% | 136 | 563 | 56.93% |
| CNX221021P00016000 | 2022-09-23 10:29AM EDT | 16.00 | 1.61 | 1.60 | 1.75 | +0.73 | +82.95% | 1 | 2,020 | 55.47% |
| CNX221021P00017000 | 2022-09-16 2:52PM EDT | 17.00 | 1.25 | 2.40 | 2.55 | 0.00 | - | 23 | 672 | 56.84% |
| CNX221021P00018000 | 2022-09-20 1:32PM EDT | 18.00 | 2.02 | 3.20 | 3.50 | 0.00 | - | 1 | 465 | 57.03% |
| CNX221021P00019000 | 2022-09-16 1:36PM EDT | 19.00 | 2.64 | 4.20 | 4.40 | 0.00 | - | 20 | 73 | 60.16% |
| CNX221021P00020000 | 2022-06-27 12:17PM EDT | 20.00 | 3.73 | 2.05 | 2.25 | 0.00 | - | 3 | 145 | 0.00% |
| CNX221021P00021000 | 2022-08-22 3:29PM EDT | 21.00 | 3.60 | 4.50 | 5.30 | 0.00 | - | 7 | 8 | 0.00% |
| CNX221021P00022000 | 2022-06-30 2:39PM EDT | 22.00 | 6.02 | 4.70 | 5.20 | 0.00 | - | 2 | 14 | 0.00% |
| CNX221021P00023000 | 2022-06-09 9:54AM EDT | 23.00 | 2.64 | 6.90 | 7.10 | 0.00 | - | 5 | 5 | 0.00% |
| CNX221021P00025000 | 2022-06-03 2:35PM EDT | 25.00 | 4.10 | 8.30 | 8.80 | 0.00 | - | 8 | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
