Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $69.99 as of 5/27/2025 2:54:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.10 | 40.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 40.00 | 31.10 | 35.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 45.00 | 26.50 | 30.10 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 50.00 | 21.70 | 24.90 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 55.00 | 17.20 | 20.40 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 60.00 | 14.00 | 14.60 | % | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 65.00 | 10.00 | 10.60 | % | 0 | 0 | 0.49 | 0.77 | 0.02 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 70.00 | 6.70 | 7.10 | 6.35 | +0.67 | +11.80% | 10 | 1 | 0.47 | 0.64 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 4.10 | 4.40 | 3.85 | +0.95 | +32.76% | 6 | 14 | 0.46 | 0.49 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 80.00 | 2.30 | 2.60 | 2.50 | +0.60 | +31.58% | 13 | 107 | 0.44 | 0.34 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 85.00 | 1.05 | 1.40 | 1.20 | -0.35 | -22.59% | 1 | 1 | 0.43 | 0.21 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 90.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 75 | 0.45 | 0.13 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 50.00 | 0.15 | 0.35 | 0.15 | % | 1 | 0 | 0.60 | -0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 55.00 | 0.45 | 0.55 | 0.55 | -1.55 | -73.81% | 2 | 1 | 0.55 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 60.00 | 0.00 | 1.20 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.13 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 65.00 | 1.80 | 2.05 | 2.65 | 0.00 | 0.00% | 0 | 115 | 0.49 | -0.23 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 70.00 | 3.30 | 3.70 | 3.95 | -0.75 | -15.96% | 7 | 8 | 0.47 | -0.36 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 5.80 | 6.10 | 5.80 | -0.50 | -7.94% | 4 | 8 | 0.46 | -0.51 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 80.00 | 8.70 | 9.60 | % | 0 | 0 | 0.46 | -0.66 | 0.03 | -0.05 | 5/27/2025 1:59:05 PM EST | |||
| 85.00 | 12.70 | 13.20 | % | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 90.00 | 16.70 | 19.20 | % | 0 | 0 | 0.71 | -0.87 | 0.02 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 95.00 | 20.80 | 23.90 | % | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 100.00 | 25.00 | 29.10 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 105.00 | 30.00 | 34.10 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 110.00 | 35.00 | 39.10 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |