Singapore markets closed

CNX Resources Corporation (CNX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.78-1.07 (-6.75%)
At close: 04:00PM EDT
14.96 +0.18 (+1.22%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNX221021C000130002022-06-16 2:39PM EDT13.006.704.805.300.00-117273.83%
CNX221021C000140002022-09-23 9:36AM EDT14.001.631.351.45-1.24-43.21%151360.45%
CNX221021C000150002022-09-23 3:56PM EDT15.000.830.800.90-0.97-53.89%619758.20%
CNX221021C000160002022-09-23 11:15AM EDT16.000.500.400.55-0.48-48.98%1720156.84%
CNX221021C000170002022-09-23 10:27AM EDT17.000.250.250.30-0.60-70.59%41,52458.50%
CNX221021C000180002022-09-23 12:05PM EDT18.000.150.100.20-0.28-65.12%566759.38%
CNX221021C000190002022-09-23 11:49AM EDT19.000.100.050.15-0.07-41.18%1033,78963.28%
CNX221021C000200002022-09-23 1:01PM EDT20.000.050.000.05-0.10-66.67%113,68155.47%
CNX221021C000210002022-09-19 12:36PM EDT21.000.100.000.150.00-438276.56%
CNX221021C000220002022-09-21 9:30AM EDT22.000.050.000.150.00-124983.98%
CNX221021C000230002022-09-16 11:46AM EDT23.000.100.000.750.00-60605132.81%
CNX221021C000240002022-09-20 11:59AM EDT24.000.050.000.250.00-11,011108.20%
CNX221021C000250002022-09-09 10:29AM EDT25.000.050.000.050.00-224787.50%
CNX221021C000260002022-09-19 9:30AM EDT26.000.050.000.750.00-7401,753156.25%
CNX221021C000270002022-07-27 1:41PM EDT27.000.200.000.000.00-11250.00%
CNX221021C000280002022-06-24 10:47AM EDT28.000.170.000.150.00-114121.48%
CNX221021C000290002022-06-08 9:30AM EDT29.001.050.000.200.00--1133.20%
CNX221021C000300002022-07-20 3:42PM EDT30.000.100.000.250.00-10196143.75%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNX221021P000110002022-08-11 12:33PM EDT11.000.140.000.750.00--1113.87%
CNX221021P000120002022-09-23 10:52AM EDT12.000.150.100.20+0.10+200.00%29365.43%
CNX221021P000130002022-09-23 12:39PM EDT13.000.300.250.35+0.17+130.77%1425260.94%
CNX221021P000140002022-09-23 9:39AM EDT14.000.500.600.65+0.25+100.00%101,11460.74%
CNX221021P000150002022-09-23 3:35PM EDT15.001.101.001.10+0.64+139.13%13656356.93%
CNX221021P000160002022-09-23 10:29AM EDT16.001.611.601.75+0.73+82.95%12,02055.47%
CNX221021P000170002022-09-16 2:52PM EDT17.001.252.402.550.00-2367256.84%
CNX221021P000180002022-09-20 1:32PM EDT18.002.023.203.500.00-146557.03%
CNX221021P000190002022-09-16 1:36PM EDT19.002.644.204.400.00-207360.16%
CNX221021P000200002022-06-27 12:17PM EDT20.003.732.052.250.00-31450.00%
CNX221021P000210002022-08-22 3:29PM EDT21.003.604.505.300.00-780.00%
CNX221021P000220002022-06-30 2:39PM EDT22.006.024.705.200.00-2140.00%
CNX221021P000230002022-06-09 9:54AM EDT23.002.646.907.100.00-550.00%
CNX221021P000250002022-06-03 2:35PM EDT25.004.108.308.800.00-890.00%