Options Chain for CNX RES CORP COM (CNX) - $39.37 as of 11/20/2024 3:54:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.40 | 22.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 14.40 | 17.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.00 | 13.60 | 15.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.00 | 12.40 | 14.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.00 | 11.90 | 14.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 29.00 | 11.10 | 11.60 | 11.00 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 30.00 | 9.60 | 11.10 | % | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 31.00 | 9.10 | 10.90 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.98 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 32.00 | 7.90 | 10.10 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.95 | 0.02 | -0.02 | 10/18/2024 | 11/20/2024 4:00:06 PM EST |
| 33.00 | 6.60 | 9.00 | % | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 34.00 | 6.10 | 8.10 | % | 0 | 0 | 0.59 | 0.90 | 0.03 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 5.50 | 5.80 | 5.05 | +0.66 | +15.04% | 2 | 26 | 0.45 | 0.87 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 36.00 | 4.60 | 5.00 | 3.57 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.82 | 0.05 | -0.03 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 37.00 | 3.80 | 4.20 | 3.33 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.78 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 38.00 | 3.10 | 3.40 | 2.23 | 0.00 | 0.00% | 0 | 44 | 0.42 | 0.71 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 39.00 | 2.45 | 2.75 | 2.47 | +0.47 | +23.50% | 1 | 46 | 0.41 | 0.64 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 40.00 | 1.85 | 2.15 | 1.90 | +0.25 | +15.16% | 57 | 56 | 0.40 | 0.55 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 41.00 | 1.40 | 1.70 | 1.45 | +0.25 | +20.84% | 98 | 28 | 0.40 | 0.46 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 42.00 | 1.00 | 1.30 | 1.10 | +0.15 | +15.79% | 3 | 43 | 0.40 | 0.38 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 43.00 | 0.70 | 1.00 | 0.77 | +0.17 | +28.34% | 1 | 35 | 0.40 | 0.31 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 0.35 | 0.60 | 0.40 | +0.06 | +17.65% | 5 | 32 | 0.41 | 0.21 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.82 | 0.04 | 0.02 | -0.01 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 170 | 0.90 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 26.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 27.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 75 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:06 PM EST |
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 303 | 0.70 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 5 | 61 | 0.64 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 32.00 | 0.05 | 0.35 | 0.87 | 0.00 | 0.00% | 0 | 225 | 0.54 | -0.05 | 0.02 | -0.02 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 33.00 | 0.15 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 559 | 0.53 | -0.07 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 34.00 | 0.10 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 413 | 0.45 | -0.10 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 35.00 | 0.20 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 254 | 0.44 | -0.13 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 36.00 | 0.35 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 292 | 0.43 | -0.18 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 37.00 | 0.55 | 0.80 | 0.65 | -0.19 | -22.62% | 10 | 98 | 0.43 | -0.22 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 38.00 | 0.80 | 1.00 | 0.86 | -0.29 | -25.22% | 126 | 347 | 0.41 | -0.29 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 39.00 | 1.10 | 1.45 | 1.31 | -0.34 | -20.61% | 58 | 75 | 0.41 | -0.36 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 40.00 | 1.50 | 1.80 | 1.67 | -0.38 | -18.54% | 26 | 71 | 0.39 | -0.45 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 41.00 | 2.05 | 2.35 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.54 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 42.00 | 2.70 | 3.00 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.62 | 0.08 | -0.03 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 43.00 | 3.40 | 3.70 | % | 0 | 0 | 0.40 | -0.69 | 0.08 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 45.00 | 4.70 | 5.40 | % | 0 | 0 | 0.36 | -0.79 | 0.06 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 50.00 | 9.00 | 10.80 | % | 0 | 0 | 0.85 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:06 PM EST |