Singapore markets closed

CNX Resources Corporation (CNX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.58-0.13 (-0.66%)
At close: 04:00PM EDT
19.75 +0.17 (+0.87%)
After hours: 06:38PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNX220617C000160002022-05-05 10:29AM EDT16.004.753.503.800.00--666.02%
CNX220617C000180002022-05-20 3:40PM EDT18.001.981.952.15+0.33+20.00%10252.15%
CNX220617C000190002022-05-19 9:55AM EDT19.001.301.351.450.00-21150.98%
CNX220617C000200002022-05-20 3:40PM EDT20.000.900.801.00-0.26-22.41%515750.20%
CNX220617C000210002022-05-20 1:46PM EDT21.000.500.450.65-0.20-28.57%53350.00%
CNX220617C000220002022-05-18 10:04AM EDT22.000.480.250.400.00-110650.29%
CNX220617C000230002022-05-19 1:50PM EDT23.000.300.100.250.00-182155.66%
CNX220617C000240002022-05-17 12:36PM EDT24.000.150.050.150.00-54350.78%
CNX220617C000250002022-05-20 3:40PM EDT25.000.070.000.15-0.08-53.33%102254.69%
CNX220617C000260002022-04-18 2:58PM EDT26.000.650.000.100.00--356.64%
CNX220617C000290002022-04-22 10:50AM EDT29.000.200.000.750.00-100100113.48%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNX220617P000150002022-05-16 12:09AM EDT15.000.210.050.150.00--466.02%
CNX220617P000160002022-05-12 12:34PM EDT16.000.330.100.250.00-465161.72%
CNX220617P000170002022-05-19 2:12PM EDT17.000.230.250.400.00-111559.47%
CNX220617P000180002022-05-20 11:19AM EDT18.000.550.450.60+0.10+22.22%108855.27%
CNX220617P000190002022-05-20 12:57PM EDT19.000.900.800.95+0.15+20.00%2853.61%
CNX220617P000200002022-05-20 3:55PM EDT20.001.351.251.45+0.20+17.39%1513451.66%
CNX220617P000210002022-05-20 9:38AM EDT21.001.701.852.10-0.20-10.53%216250.29%
CNX220617P000220002022-05-16 12:09AM EDT22.003.102.652.900.00--452.15%