Options Chain for CNX RES CORP COM (CNX) - $29.61 as of 2/21/2025 3:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 16.40 | 16.50 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:01 PM EST |
| 18.00 | 11.30 | 13.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.00 | 10.50 | 12.60 | 11.70 | 0.00 | 0.00% | 0 | 39 | 1.59 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 9.40 | 11.70 | 21.50 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.99 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 8.50 | 10.20 | 9.45 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.98 | 0.01 | 0.00 | 1/7/2025 | 2/21/2025 4:00:01 PM EST |
| 22.00 | 7.50 | 9.20 | % | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 23.00 | 6.50 | 8.00 | % | 0 | 0 | 0.93 | 0.93 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 24.00 | 5.60 | 7.90 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.90 | 0.03 | -0.01 | 10/21/2024 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 4.70 | 7.00 | % | 0 | 0 | 1.01 | 0.86 | 0.04 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 26.00 | 3.80 | 6.30 | % | 0 | 0 | 0.61 | 0.81 | 0.05 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 27.00 | 3.30 | 3.50 | 4.60 | 0.00 | 0.00% | 0 | 40 | 0.39 | 0.76 | 0.07 | -0.02 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 28.00 | 2.60 | 2.80 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.68 | 0.08 | -0.02 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 29.00 | 2.00 | 2.20 | 2.80 | 0.00 | 0.00% | 0 | 47 | 0.38 | 0.60 | 0.09 | -0.02 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 1.50 | 1.65 | 1.65 | -0.10 | -5.72% | 1 | 240 | 0.37 | 0.51 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 31.00 | 1.10 | 1.25 | 1.15 | -0.19 | -14.18% | 1 | 142 | 0.37 | 0.42 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.95 | 1.24 | 0.00 | 0.00% | 0 | 157 | 0.37 | 0.33 | 0.08 | -0.02 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 33.00 | 0.55 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 43 | 0.37 | 0.26 | 0.08 | -0.01 | 1/30/2025 | 2/21/2025 4:00:01 PM EST |
| 34.00 | 0.35 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.21 | 0.06 | -0.01 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 0.25 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 1,000 | 0.37 | 0.16 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 228 | 0.43 | 0.12 | 0.04 | -0.01 | 1/29/2025 | 2/21/2025 4:00:01 PM EST |
| 37.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 80 | 0.42 | 0.10 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 38.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 238 | 0.44 | 0.07 | 0.03 | -0.01 | 2/4/2025 | 2/21/2025 4:00:01 PM EST |
| 39.00 | 0.05 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 57 | 0.45 | 0.05 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 21,011 | 0.42 | 0.04 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.03 | 0.01 | 0.00 | 1/13/2025 | 2/21/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 188 | 0.81 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 49 | 0.84 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 2/21/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 33 | 0.88 | 0.01 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.66 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | -0.02 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 45 | 1.04 | -0.03 | 0.01 | -0.01 | 1/7/2025 | 2/21/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 38 | 0.48 | -0.07 | 0.02 | -0.01 | 1/7/2025 | 2/21/2025 4:00:01 PM EST |
| 24.00 | 0.15 | 0.50 | % | 0 | 0 | 0.48 | -0.10 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.25 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.14 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 26.00 | 0.40 | 0.55 | 1.15 | 0.00 | 0.00% | 0 | 110 | 0.40 | -0.19 | 0.05 | -0.01 | 2/3/2025 | 2/21/2025 4:00:01 PM EST |
| 27.00 | 0.65 | 0.85 | 0.71 | +0.02 | +2.90% | 12 | 151 | 0.40 | -0.24 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 28.00 | 0.90 | 1.15 | 0.93 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.32 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 29.00 | 1.30 | 1.45 | 1.31 | 0.00 | 0.00% | 0 | 159 | 0.38 | -0.40 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 1.80 | 1.95 | 1.85 | +0.02 | +1.10% | 80 | 581 | 0.38 | -0.49 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 31.00 | 1.40 | 2.75 | 2.05 | 0.00 | 0.00% | 0 | 323 | 0.46 | -0.58 | 0.09 | -0.02 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 32.00 | 3.00 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 163 | 0.36 | -0.67 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 33.00 | 2.60 | 6.30 | 3.50 | 0.00 | 0.00% | 0 | 130 | 0.37 | -0.74 | 0.08 | -0.01 | 1/8/2025 | 2/21/2025 4:00:01 PM EST |
| 34.00 | 4.50 | 6.40 | 4.80 | 0.00 | 0.00% | 0 | 468 | 0.34 | -0.79 | 0.06 | -0.01 | 1/6/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 5.00 | 7.60 | 7.18 | 0.00 | 0.00% | 0 | 101 | 0.61 | -0.84 | 0.05 | -0.01 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 36.00 | 6.30 | 6.90 | 6.75 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.88 | 0.04 | -0.01 | 1/22/2025 | 2/21/2025 4:00:01 PM EST |
| 37.00 | 6.90 | 7.80 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.90 | 0.04 | -0.01 | 12/31/2024 | 2/21/2025 4:00:01 PM EST |
| 38.00 | 8.00 | 8.90 | 3.80 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.93 | 0.03 | -0.01 | 1/2/2025 | 2/21/2025 4:00:01 PM EST |
| 39.00 | 9.30 | 9.70 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.95 | 0.02 | -0.01 | 1/13/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 10.10 | 12.90 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.02 | 0.00 | 1/3/2025 | 2/21/2025 4:00:01 PM EST |
| 41.00 | 11.10 | 11.70 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.97 | 0.01 | 0.00 | 12/17/2024 | 2/21/2025 4:00:01 PM EST |
| 42.00 | 12.10 | 12.70 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 12/18/2024 | 2/21/2025 4:00:01 PM EST |
| 43.00 | 13.10 | 13.80 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.99 | 0.01 | 0.00 | 11/26/2024 | 2/21/2025 4:00:01 PM EST |
| 44.00 | 13.90 | 14.80 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 15.10 | 15.70 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 4:00:01 PM EST |
| 46.00 | 16.00 | 16.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 47.00 | 16.90 | 17.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 48.00 | 17.90 | 18.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 49.00 | 19.10 | 19.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 20.00 | 20.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 25.00 | 25.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |