Dark

Check out our API

CNX
CNX Resources Corporation
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

32.27USD-0.585%(-0.19)1,665,670

32.78Bid 34.70Ask 1.92Spread

Pre-market

May 19, 2025 9:05:30 AM EDT

32.81USD+1.078%(+0.35)0

After-hours

May 20, 2025 4:00:30 PM EDT

32.28USD+0.031%(+0.01)10,386

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,421	1,078	846	1,144

CNX Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

CNX Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

CNX Jun 20, 2025 Exp. - Max Pain @ $31.00

Puts

Calls

CNX Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.30	-68.42%	6	8	01-03	CNX250620C00055000
50 C	1.80	-19.64%	20	15	11-25	CNX250620C00050000
49 C	0	0%	0			CNX250620C00049000
48 C	0	0%	0			CNX250620C00048000
47 C	0	0%	0			CNX250620C00047000
46 C	2.92	+14.51%	35	7	11-25	CNX250620C00046000
45 C	0.20	+300.00%	5	1	02-12	CNX250620C00045000
44 C	0	0%	0			CNX250620C00044000
43 C	0.20	-92.86%	1	1	03-20	CNX250620C00043000
42 C	0.25	-90.74%	1	2	03-20	CNX250620C00042000
41 C	0.35	-89.06%	2	10	03-19	CNX250620C00041000
40 C	0.05	0.00%	2	12	05-16	CNX250620C00040000
39 C	0.45	-25.00%	2	2	03-21	CNX250620C00039000
38 C	0.07	-36.36%	4	105	05-16	CNX250620C00038000
37 C	0.20	0.00%	22	44	05-16	CNX250620C00037000
36 C	0.15	-57.14%	19	76	05-19	CNX250620C00036000
35 C	0.37	-32.73%	95	308	05-19	CNX250620C00035000
34 C	0.65	-30.11%	54	200	05-19	CNX250620C00034000
33 C	0.91	-31.58%	16	287	05-19	CNX250620C00033000
32 C	1.69	-12.89%	28	188	05-19	CNX250620C00032000
31 C	2.29	-15.81%	4	152	05-19	CNX250620C00031000
30 C	3.00	-13.04%	20	1,022	05-19	CNX250620C00030000
29 C	4.10	+3.80%	2	11	05-16	CNX250620C00029000
28 C	4.30	+43.33%	1	35	05-07	CNX250620C00028000
27 C	10.30	+1.88%	5	5	10-28	CNX250620C00027000
26 C	0	0%	0			CNX250620C00026000
25 C	4.50	-30.88%	4	5	02-04	CNX250620C00025000
24 C	0	0%	0			CNX250620C00024000
23 C	0	0%	0			CNX250620C00023000
22 C	0	0%	0			CNX250620C00022000
20 C	7.71	-29.91%	4	3	01-31	CNX250620C00020000
15 C	0	0%	0			CNX250620C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			CNX250620P00055000
50 P	13.50	+29.81%	20	4	12-06	CNX250620P00050000
49 P	0	0%	0			CNX250620P00049000
48 P	0	0%	0			CNX250620P00048000
47 P	0	0%	0			CNX250620P00047000
46 P	0	0%	0			CNX250620P00046000
45 P	0	0%	0			CNX250620P00045000
44 P	0	0%	0			CNX250620P00044000
43 P	5.50	0.00%	8	73	11-26	CNX250620P00043000
42 P	7.50	0%	8	4	12-06	CNX250620P00042000
41 P	6.40	+6.67%	8	2	12-31	CNX250620P00041000
40 P	5.00	-5.66%	2	10	01-03	CNX250620P00040000
39 P	4.70	0%	2	2	12-30	CNX250620P00039000
38 P	6.40	+16.36%	7	8	03-19	CNX250620P00038000
37 P	4.90	+32.43%	4	19	01-03	CNX250620P00037000
36 P	4.70	-11.32%	8	102	05-06	CNX250620P00036000
35 P	2.77	+14.46%	6	369	05-19	CNX250620P00035000
34 P	2.03	+13.41%	8	184	05-19	CNX250620P00034000
33 P	1.38	+14.05%	4	69	05-19	CNX250620P00033000
32 P	0.92	+21.05%	57	164	05-19	CNX250620P00032000
31 P	0.60	+27.66%	56	150	05-19	CNX250620P00031000
30 P	0.35	0.00%	12	278	05-19	CNX250620P00030000
29 P	0.22	+10.00%	21	87	05-19	CNX250620P00029000
28 P	0.15	-21.05%	4	186	05-19	CNX250620P00028000
27 P	0.37	-31.48%	4	24	05-05	CNX250620P00027000
26 P	0.05	-96.64%	1	66	05-15	CNX250620P00026000
25 P	0.30	-50.00%	77	76	04-30	CNX250620P00025000
24 P	0	0%	0			CNX250620P00024000
23 P	0	0%	0			CNX250620P00023000
22 P	0.20	-20.00%	1	101	04-17	CNX250620P00022000
20 P	0.40	+33.33%	4	12	04-11	CNX250620P00020000
15 P	0	0%	0			CNX250620P00015000

Share