Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,504.67 +669.42 (+2.32%) CMC Crypto 200
650.34 -23.03 (-3.42%)
CNX Resources Corporation (CNX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX220617C00016000 | 2022-05-05 10:29AM EDT | 16.00 | 4.75 | 3.50 | 3.80 | 0.00 | - | - | 6 | 66.02% |
| CNX220617C00018000 | 2022-05-20 3:40PM EDT | 18.00 | 1.98 | 1.95 | 2.15 | +0.33 | +20.00% | 10 | 2 | 52.15% |
| CNX220617C00019000 | 2022-05-19 9:55AM EDT | 19.00 | 1.30 | 1.35 | 1.45 | 0.00 | - | 2 | 11 | 50.98% |
| CNX220617C00020000 | 2022-05-20 3:40PM EDT | 20.00 | 0.90 | 0.80 | 1.00 | -0.26 | -22.41% | 51 | 57 | 50.20% |
| CNX220617C00021000 | 2022-05-20 1:46PM EDT | 21.00 | 0.50 | 0.45 | 0.65 | -0.20 | -28.57% | 5 | 33 | 50.00% |
| CNX220617C00022000 | 2022-05-18 10:04AM EDT | 22.00 | 0.48 | 0.25 | 0.40 | 0.00 | - | 1 | 106 | 50.29% |
| CNX220617C00023000 | 2022-05-19 1:50PM EDT | 23.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 18 | 21 | 55.66% |
| CNX220617C00024000 | 2022-05-17 12:36PM EDT | 24.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 43 | 50.78% |
| CNX220617C00025000 | 2022-05-20 3:40PM EDT | 25.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 10 | 22 | 54.69% |
| CNX220617C00026000 | 2022-04-18 2:58PM EDT | 26.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 3 | 56.64% |
| CNX220617C00029000 | 2022-04-22 10:50AM EDT | 29.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 113.48% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX220617P00015000 | 2022-05-16 12:09AM EDT | 15.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | - | 4 | 66.02% |
| CNX220617P00016000 | 2022-05-12 12:34PM EDT | 16.00 | 0.33 | 0.10 | 0.25 | 0.00 | - | 46 | 51 | 61.72% |
| CNX220617P00017000 | 2022-05-19 2:12PM EDT | 17.00 | 0.23 | 0.25 | 0.40 | 0.00 | - | 11 | 15 | 59.47% |
| CNX220617P00018000 | 2022-05-20 11:19AM EDT | 18.00 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 10 | 88 | 55.27% |
| CNX220617P00019000 | 2022-05-20 12:57PM EDT | 19.00 | 0.90 | 0.80 | 0.95 | +0.15 | +20.00% | 2 | 8 | 53.61% |
| CNX220617P00020000 | 2022-05-20 3:55PM EDT | 20.00 | 1.35 | 1.25 | 1.45 | +0.20 | +17.39% | 15 | 134 | 51.66% |
| CNX220617P00021000 | 2022-05-20 9:38AM EDT | 21.00 | 1.70 | 1.85 | 2.10 | -0.20 | -10.53% | 2 | 162 | 50.29% |
| CNX220617P00022000 | 2022-05-16 12:09AM EDT | 22.00 | 3.10 | 2.65 | 2.90 | 0.00 | - | - | 4 | 52.15% |
© 2022 Yahoo. All rights reserved.
