Options Chain for CNX RES CORP COM (CNX) - $24.21 as of 4/25/2024 7:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.10 | 12.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 14.00 | 8.10 | 12.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 15.00 | 7.40 | 11.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 16.00 | 6.40 | 10.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 17.00 | 6.80 | 9.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 18.00 | 4.40 | 7.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 19.00 | 4.50 | 7.10 | 3.10 | 0.00 | 0.00% | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 3:59:53 PM EST |
| 20.00 | 3.80 | 6.10 | 4.48 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.99 | 0.01 | 0.00 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 21.00 | 2.45 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.94 | 0.06 | -0.01 | 3/25/2024 | 4/25/2024 3:59:53 PM EST |
| 22.00 | 2.00 | 3.40 | 2.05 | -0.60 | -22.65% | 1 | 28 | 0.29 | 0.87 | 0.11 | -0.01 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 23.00 | 1.20 | 1.35 | 1.30 | -0.15 | -10.35% | 12 | 51 | 0.29 | 0.73 | 0.19 | -0.01 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 24.00 | 0.60 | 0.75 | 0.65 | -0.35 | -35.00% | 27 | 309 | 0.28 | 0.51 | 0.25 | -0.02 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | -0.27 | -49.10% | 1 | 239 | 0.27 | 0.28 | 0.21 | -0.01 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 26.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 214 | 0.27 | 0.14 | 0.13 | -0.01 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.05 | 0.06 | 0.00 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.01 | 0.02 | 0.00 | 4/8/2024 | 4/25/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 4/25/2024 3:59:53 PM EST |
| 21.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.06 | 0.06 | -0.01 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 22.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 509 | 0.31 | -0.13 | 0.11 | -0.01 | 4/24/2024 | 4/25/2024 3:59:53 PM EST |
| 23.00 | 0.20 | 0.35 | 0.45 | +0.16 | +55.18% | 11 | 615 | 0.28 | -0.27 | 0.19 | -0.01 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 24.00 | 0.60 | 0.70 | 0.80 | +0.20 | +33.34% | 3 | 169 | 0.27 | -0.49 | 0.25 | -0.02 | 4/25/2024 | 4/25/2024 3:59:53 PM EST |
| 25.00 | 0.90 | 1.35 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.15 | -0.72 | 0.21 | -0.01 | 4/12/2024 | 4/25/2024 3:59:53 PM EST |
| 26.00 | 1.05 | 2.60 | 2.95 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.86 | 0.13 | -0.01 | 3/26/2024 | 4/25/2024 3:59:53 PM EST |
| 27.00 | 2.00 | 5.00 | % | 0 | 0 | 0.43 | -0.95 | 0.06 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 28.00 | 2.50 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 4/1/2024 | 4/25/2024 3:59:53 PM EST |
| 29.00 | 3.40 | 7.00 | % | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 30.00 | 5.70 | 6.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST | |||
| 31.00 | 5.20 | 8.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:53 PM EST |