Singapore Markets close in 2 hrs 5 mins
Straits Times Index
3,131.80 -2.86 (-0.09%) Nikkei
28,860.62 +405.02 (+1.42%) Hang Seng
24,026.07 +42.41 (+0.18%) FTSE 100
7,339.90 +210.69 (+2.96%) BTC-USD
50,734.80 -450.97 (-0.88%) CMC Crypto 200
1,315.24 -126.52 (-8.78%)
CNX Resources Corporation (CNX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX220121C00003000 | 2021-01-14 11:12AM EST | 3.00 | 10.40 | 8.40 | 12.60 | 0.00 | - | 1 | 101 | 686.72% |
| CNX220121C00005000 | 2021-05-03 1:05PM EST | 5.00 | 8.90 | 9.10 | 9.40 | 0.00 | - | 1 | 141 | 235.94% |
| CNX220121C00007000 | 2020-10-16 2:26PM EST | 7.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNX220121C00010000 | 2020-11-10 2:03PM EST | 10.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNX220121C00012000 | 2021-06-23 1:24PM EST | 12.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 1 | 195 | 129.20% |
| CNX220121C00013000 | 2021-06-21 9:22AM EST | 13.00 | 2.32 | 2.70 | 2.90 | 0.00 | - | 2 | 20 | 123.93% |
| CNX220121C00015000 | 2021-06-24 9:19AM EST | 15.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 50 | 3,882 | 115.92% |
| CNX220121C00017000 | 2020-10-22 2:04PM EST | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CNX220121C00019000 | 2021-06-23 11:33AM EST | 19.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 10 | 40 | 109.28% |
| CNX220121C00020000 | 2021-06-23 2:33PM EST | 20.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 20 | 477 | 103.52% |
| CNX220121C00022000 | 2021-06-04 8:58AM EST | 22.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 3 | 67 | 104.88% |
| CNX220121C00025000 | 2021-05-11 1:15PM EST | 25.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 219 | 112.89% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX220121P00003000 | 2020-11-03 12:58PM EST | 3.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CNX220121P00005000 | 2021-02-22 10:15AM EST | 5.00 | 0.82 | 0.00 | 4.30 | 0.00 | - | 2 | 154 | 510.94% |
| CNX220121P00007000 | 2020-11-03 12:59PM EST | 7.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CNX220121P00010000 | 2021-06-07 2:22PM EST | 10.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 5 | 6,386 | 115.14% |
| CNX220121P00011000 | 2021-06-07 1:00PM EST | 11.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | - | 1 | 109.08% |
| CNX220121P00012000 | 2021-06-11 9:38AM EST | 12.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | 10 | 751 | 104.20% |
| CNX220121P00013000 | 2021-06-23 9:58AM EST | 13.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 8 | 39 | 101.17% |
| CNX220121P00014000 | 2021-06-02 9:45AM EST | 14.00 | 2.10 | 1.85 | 2.05 | 0.00 | - | - | 1 | 97.95% |
| CNX220121P00015000 | 2021-06-23 8:59AM EST | 15.00 | 2.80 | 2.40 | 2.60 | 0.00 | - | 145 | 5,299 | 94.63% |
| CNX220121P00017000 | 2020-11-18 9:42AM EST | 17.00 | 8.01 | 6.60 | 7.00 | 0.00 | - | 1 | 3 | 243.95% |
| CNX220121P00020000 | 2021-05-19 9:45AM EST | 20.00 | 6.80 | 7.00 | 7.20 | 0.00 | - | 392 | 308 | 136.04% |
| CNX220121P00022000 | 2020-10-12 8:59AM EST | 22.00 | 11.80 | 11.20 | 15.90 | 0.00 | - | 2 | 2 | 389.45% |
| CNX220121P00025000 | 2020-10-13 9:38AM EST | 25.00 | 14.93 | 13.00 | 18.00 | 0.00 | - | 2 | 214 | 356.93% |
© 2021 Yahoo. All rights reserved.
