Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $89.65 as of 2/4/2025 9:00:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.80 | 47.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 47.50 | 40.40 | 45.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 50.00 | 37.60 | 42.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 55.00 | 32.60 | 37.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 60.00 | 27.90 | 32.50 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 65.00 | 22.90 | 27.50 | % | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 70.00 | 18.30 | 23.00 | % | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 75.00 | 13.70 | 18.50 | % | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 80.00 | 10.40 | 14.00 | 10.40 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.76 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 82.50 | 9.70 | 11.70 | % | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.06 | 2/4/2025 3:59:42 PM EST | |||
| 85.00 | 7.70 | 9.70 | 8.73 | -0.41 | -4.49% | 3 | 6 | 0.49 | 0.65 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 87.50 | 6.50 | 9.00 | % | 0 | 0 | 0.53 | 0.59 | 0.02 | -0.07 | 2/4/2025 3:59:42 PM EST | |||
| 90.00 | 5.50 | 7.60 | 4.20 | 0.00 | 0.00% | 0 | 44 | 0.53 | 0.53 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 92.50 | 4.30 | 6.50 | 4.40 | +0.50 | +12.83% | 3 | 28 | 0.54 | 0.47 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 95.00 | 3.30 | 5.50 | 3.80 | +1.29 | +51.40% | 531 | 517 | 0.52 | 0.41 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 97.50 | 2.55 | 4.50 | 2.10 | +0.04 | +1.95% | 7 | 35 | 0.51 | 0.35 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 100.00 | 1.80 | 4.40 | 2.00 | -1.12 | -35.90% | 2 | 100 | 0.53 | 0.30 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 105.00 | 0.75 | 1.80 | 1.10 | +0.20 | +22.23% | 6 | 448 | 0.44 | 0.20 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 110.00 | 0.00 | 2.70 | 0.81 | 0.00 | 0.00% | 0 | 74 | 0.66 | 0.14 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 115.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 185 | 0.50 | 0.09 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 120.00 | 0.05 | 0.60 | 0.25 | -0.45 | -64.29% | 52 | 187 | 0.46 | 0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 125.00 | 0.00 | 2.25 | 1.65 | 0.00 | 0.00% | 0 | 212 | 0.85 | 0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 130.00 | 0.00 | 2.20 | % | 0 | 34 | 0.91 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 135.00 | 0.00 | 2.20 | 0.41 | 0.00 | 0.00% | 0 | 22 | 0.97 | 0.01 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:42 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 10 | 1.02 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 60.00 | 0.00 | 2.30 | % | 0 | 5 | 1.15 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 65.00 | 0.00 | 2.45 | % | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 70.00 | 0.30 | 0.50 | % | 0 | 68 | 0.47 | -0.08 | 0.01 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 75.00 | 0.00 | 2.90 | % | 0 | 4 | 0.74 | -0.14 | 0.01 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 80.00 | 0.00 | 3.70 | 1.25 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.24 | 0.02 | -0.05 | 1/29/2025 | 2/4/2025 3:59:42 PM EST |
| 82.50 | 0.45 | 4.20 | % | 0 | 14 | 0.43 | -0.29 | 0.02 | -0.06 | 2/4/2025 3:59:42 PM EST | |||
| 85.00 | 3.20 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 67 | 0.50 | -0.35 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 87.50 | 4.10 | 6.00 | 5.80 | +0.22 | +3.95% | 7 | 30 | 0.50 | -0.41 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 90.00 | 5.40 | 7.40 | 5.95 | 0.00 | 0.00% | 0 | 47 | 0.51 | -0.47 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 92.50 | 6.70 | 9.00 | 6.50 | 0.00 | 0.00% | 0 | 75 | 0.50 | -0.53 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 95.00 | 6.80 | 10.50 | 6.70 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.59 | 0.02 | -0.07 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 97.50 | 8.40 | 12.50 | 11.75 | +6.05 | +106.14% | 5 | 71 | 0.43 | -0.65 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 100.00 | 10.20 | 13.50 | 10.61 | 0.00 | 0.00% | 0 | 341 | 0.41 | -0.70 | 0.02 | -0.06 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 105.00 | 14.10 | 18.00 | 13.94 | 0.00 | 0.00% | 0 | 74 | 0.62 | -0.80 | 0.02 | -0.05 | 1/28/2025 | 2/4/2025 3:59:42 PM EST |
| 110.00 | 18.30 | 22.10 | 18.88 | 0.00 | 0.00% | 0 | 41 | 0.66 | -0.86 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 115.00 | 23.30 | 27.00 | 27.50 | +6.50 | +30.96% | 1 | 24 | 0.69 | -0.91 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 120.00 | 28.00 | 32.30 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 125.00 | 33.00 | 37.30 | 30.95 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.97 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:42 PM EST |
| 130.00 | 38.00 | 42.50 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 135.00 | 43.00 | 47.60 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 140.00 | 48.00 | 52.30 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 145.00 | 53.00 | 57.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 150.00 | 58.00 | 62.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 155.00 | 63.00 | 67.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 160.00 | 68.00 | 72.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 165.00 | 73.00 | 77.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 170.00 | 78.00 | 82.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 175.00 | 83.00 | 87.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 180.00 | 88.00 | 92.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 185.00 | 93.00 | 97.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 190.00 | 98.00 | 102.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST |