Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Core Natural Resources, Inc. (CNR)

Compare
77.84
-3.95
(-4.83%)
At close: February 21 at 4:00:02 PM EST
78.63
+0.79
+(1.01%)
After hours: February 21 at 7:27:25 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNR250321C00075000 2/21/2025 2:08 PM 75 5.05 4.90 5.80 -2.16 -29.96% 11 5 51.05%
CNR250321C00080000 2/21/2025 3:21 PM 80 2.65 1.35 3.40 -1.35 -33.75% 6 126 51.37%
CNR250321C00085000 2/21/2025 3:01 PM 85 1.10 0.80 1.95 -0.68 -38.20% 1 45 53.13%
CNR250321C00087500 2/21/2025 2:41 PM 87.5 1.10 0.00 2.95 0.35 46.67% 1 1 54.18%
CNR250321C00090000 2/21/2025 1:54 PM 90 0.65 0.25 0.90 -0.25 -27.78% 2 152 51.32%
CNR250321C00092500 2/18/2025 11:58 AM 92.5 1.20 0.00 2.60 0.00 0.00% 3 28 64.92%
CNR250321C00095000 2/21/2025 1:55 PM 95 0.30 0.00 2.45 -0.33 -52.38% 4 1,029 69.63%
CNR250321C00097500 2/19/2025 1:48 PM 97.5 0.20 0.05 2.40 0.00 0.00% 2 65 75.39%
CNR250321C00100000 2/10/2025 1:24 PM 100 1.25 0.05 0.60 0.00 0.00% 11 116 57.72%
CNR250321C00105000 2/19/2025 12:25 PM 105 0.10 0.00 0.30 -0.05 -33.33% 3 450 57.42%
CNR250321C00110000 2/7/2025 12:44 PM 110 0.85 0.00 1.45 0.00 0.00% 10 64 87.79%
CNR250321C00115000 2/3/2025 12:58 PM 115 0.35 0.00 4.20 0.00 0.00% 4 185 127.15%
CNR250321C00120000 2/18/2025 3:45 PM 120 0.10 0.00 0.15 0.00 0.00% 101 336 70.31%
CNR250321C00125000 1/31/2025 9:46 AM 125 1.65 0.00 2.00 0.00 0.00% 1 212 118.80%
CNR250321C00130000 1/13/2025 11:57 AM 130 0.50 0.00 2.15 0.00 0.00% - 34 127.88%
CNR250321C00135000 2/19/2025 9:30 AM 135 0.51 0.00 2.15 0.00 0.00% 1 23 134.57%
CNR250321C00140000 12/27/2024 12:32 PM 140 0.50 0.00 2.15 0.00 0.00% - 10 140.87%
CNR250321C00145000 12/27/2024 11:07 AM 145 0.65 0.00 2.15 0.00 0.00% - 18 146.88%
CNR250321C00150000 12/24/2024 9:30 AM 150 0.90 0.00 2.15 0.00 0.00% - 14 152.64%
CNR250321C00155000 1/20/2025 12:07 AM 155 0.55 0.00 2.15 0.00 0.00% - 19 158.11%
CNR250321C00160000 2/5/2025 9:44 AM 160 0.25 0.00 2.15 0.00 0.00% - 6 163.38%
CNR250321C00185000 1/20/2025 12:07 AM 185 0.25 0.00 2.15 0.00 0.00% - 1 186.72%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNR250321P00045000 1/20/2025 12:07 AM 45 0.41 - - 0.00 0.00% - - 0.00%
CNR250321P00060000 1/20/2025 12:07 AM 60 0.16 0.00 2.25 0.00 0.00% - 5 87.50%
CNR250321P00065000 2/19/2025 2:00 PM 65 1.55 0.00 2.40 0.00 0.00% 3 3 69.09%
CNR250321P00070000 2/20/2025 3:52 PM 70 0.45 0.10 2.40 0.00 0.00% 2 124 50.05%
CNR250321P00075000 2/21/2025 3:58 PM 75 2.45 2.20 3.10 0.87 55.06% 16 28 52.81%
CNR250321P00080000 2/21/2025 3:46 PM 80 4.50 4.40 4.90 0.30 7.14% 10 70 43.48%
CNR250321P00082500 2/20/2025 10:57 AM 82.5 4.73 4.70 8.30 0.00 0.00% 2 18 65.26%
CNR250321P00085000 2/21/2025 10:38 AM 85 8.40 7.00 9.90 2.33 38.39% 14 84 63.60%
CNR250321P00087500 2/18/2025 3:27 PM 87.5 11.02 9.30 12.30 0.00 0.00% 3 30 70.80%
CNR250321P00090000 2/20/2025 10:57 AM 90 10.15 11.00 13.80 0.00 0.00% 5 53 63.92%
CNR250321P00092500 1/31/2025 3:33 PM 92.5 6.50 13.60 16.80 0.00 0.00% 4 75 78.52%
CNR250321P00095000 2/19/2025 2:17 PM 95 20.00 15.90 18.80 0.00 0.00% 3 26 77.03%
CNR250321P00097500 2/5/2025 3:45 PM 97.5 10.50 18.20 21.90 0.00 0.00% 1 52 55.47%
CNR250321P00100000 2/21/2025 12:44 PM 100 22.00 20.80 24.10 5.50 33.33% 285 318 56.45%
CNR250321P00105000 2/7/2025 11:51 AM 105 20.86 25.50 29.40 0.00 0.00% 1 63 64.75%
CNR250321P00110000 2/5/2025 3:45 PM 110 21.40 30.80 33.60 0.00 0.00% 1 18 53.91%
CNR250321P00115000 2/6/2025 2:08 PM 115 28.85 34.90 39.50 0.00 0.00% 6 5 59.77%
CNR250321P00120000 12/20/2024 3:44 PM 120 17.60 24.50 27.60 0.00 0.00% - 1 0.00%
CNR250321P00125000 1/27/2025 12:30 PM 125 30.95 45.50 49.40 0.00 0.00% 1 0 92.77%
CNR250321P00130000 1/20/2025 12:07 AM 130 19.20 33.90 37.50 0.00 0.00% - 0 0.00%

Related Tickers

BTU Peabody Energy Corporation
14.64
-5.55%
 
NRP Natural Resource Partners L.P.
99.20
-0.76%
 
ARLP Alliance Resource Partners, L.P.
26.70
-1.07%
 
WHC.AX Whitehaven Coal Limited
5.65
0.00%
 
NC NACCO Industries, Inc.
32.86
-0.03%
 
YAL.AX Yancoal Australia Ltd
5.91
+2.96%
 
WHITF Whitehaven Coal Limited
3.6100
0.00%
 
HNRG Hallador Energy Company
10.99
-10.36%
 
NHC.AX New Hope Corporation Limited
4.1700
+0.48%
 
COALINDIA.NS Coal India Limited
369.95
+0.54%