Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $77.84 as of 2/21/2025 8:03:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.90 | 39.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 30.80 | 35.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 25.90 | 30.20 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 21.00 | 25.50 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 16.40 | 20.10 | % | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 12.50 | 15.90 | % | 0 | 0 | 0.72 | 0.87 | 0.02 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 7.90 | 11.80 | % | 0 | 0 | 0.39 | 0.76 | 0.02 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 4.70 | 8.50 | % | 0 | 0 | 0.40 | 0.63 | 0.03 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 4.10 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.48 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 1.45 | 4.50 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.32 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.80 | % | 0 | 0 | 0.54 | 0.20 | 0.02 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.65 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.12 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.35 | % | 0 | 0 | 0.70 | 0.06 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.00 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | -0.07 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.65 | % | 0 | 0 | 0.67 | -0.13 | 0.02 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.05 | 3.60 | % | 0 | 0 | 0.61 | -0.24 | 0.02 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 3.00 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.37 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 5.10 | 6.50 | % | 0 | 0 | 0.40 | -0.52 | 0.03 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 7.70 | 11.00 | % | 0 | 0 | 0.41 | -0.68 | 0.03 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 11.40 | 15.00 | 12.10 | % | 1 | 0 | 0.51 | -0.80 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 95.00 | 15.80 | 19.50 | % | 0 | 0 | 0.59 | -0.88 | 0.02 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 20.70 | 23.70 | 22.00 | % | 8 | 0 | 0.64 | -0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 105.00 | 25.80 | 28.60 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 30.40 | 34.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 35.50 | 39.50 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 40.50 | 44.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |