Options Chain for CNX RES CORP COM (CNX) - $23.94 as of 4/26/2024 3:04:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.90 | 12.80 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 14.00 | 9.20 | 11.80 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 8.20 | 10.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 16.00 | 6.40 | 9.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.00 | 6.50 | 8.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 18.00 | 4.00 | 7.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 19.00 | 2.95 | 6.90 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 2.50 | 5.90 | 3.80 | -0.68 | -15.18% | 1 | 7 | 0.59 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 2.15 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.96 | 0.05 | -0.01 | 3/25/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 1.90 | 3.20 | 2.05 | 0.00 | 0.00% | 0 | 27 | 0.28 | 0.89 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 1.25 | 1.35 | 1.30 | 0.00 | 0.00% | 1 | 51 | 0.26 | 0.77 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 0.60 | 0.70 | 0.49 | -0.16 | -24.62% | 44 | 303 | 0.26 | 0.54 | 0.28 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.20 | 0.30 | 0.24 | -0.04 | -14.29% | 5 | 238 | 0.25 | 0.28 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 26.00 | 0.05 | 0.15 | 0.05 | -0.18 | -78.27% | 5 | 214 | 0.27 | 0.13 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.70 | 0.04 | -0.06 | -60.00% | 4 | 30 | 0.74 | 0.03 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 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 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.04 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 509 | 0.31 | -0.11 | 0.10 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 0.15 | 0.25 | 0.21 | -0.24 | -53.34% | 12 | 625 | 0.26 | -0.23 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 0.50 | 0.60 | 0.59 | -0.21 | -26.25% | 9 | 169 | 0.26 | -0.46 | 0.28 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.85 | 1.25 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.72 | 0.23 | -0.01 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 26.00 | 1.95 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.87 | 0.13 | -0.01 | 3/26/2024 | 4/26/2024 3:59:55 PM EST |
| 27.00 | 1.85 | 5.00 | % | 0 | 0 | 0.41 | -0.97 | 0.05 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 28.00 | 2.45 | 5.80 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 29.00 | 4.50 | 7.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 5.50 | 8.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 31.00 | 5.20 | 9.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |