NYSE - Nasdaq Real Time Price USD
Core Natural Resources, Inc. (CNR)
67.39
+1.38
+(2.08%)
As of 11:00:03 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNR250620C00040000 | 1/20/2025 12:00 AM | 40 | 65.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CNR250620C00047500 | 5/9/2025 10:13 AM | 47.5 | 17.40 | 17.50 | 20.70 | 0.00 | 0.00% | - | 1 | 138.97% |
| CNR250620C00050000 | 5/8/2025 1:09 PM | 50 | 18.90 | 14.80 | 17.90 | 0.00 | 0.00% | - | 4 | 108.59% |
| CNR250620C00055000 | 5/8/2025 9:41 AM | 55 | 15.03 | 10.20 | 12.90 | 0.00 | 0.00% | 1 | 0 | 80.86% |
| CNR250620C00060000 | 6/4/2025 1:31 PM | 60 | 7.95 | 6.80 | 7.90 | 0.00 | 0.00% | 6 | 16 | 53.96% |
| CNR250620C00065000 | 6/5/2025 3:57 PM | 65 | 3.00 | 3.40 | 3.70 | 0.00 | 0.00% | 3 | 43 | 43.26% |
| CNR250620C00070000 | 6/6/2025 9:44 AM | 70 | 1.20 | 1.05 | 1.30 | -0.40 | -25.00% | 3 | 845 | 42.92% |
| CNR250620C00072500 | 6/4/2025 2:56 PM | 72.5 | 0.95 | 0.50 | 0.70 | 0.00 | 0.00% | 1 | 51 | 43.46% |
| CNR250620C00075000 | 6/2/2025 10:55 AM | 75 | 0.56 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 109 | 56.06% |
| CNR250620C00077500 | 6/4/2025 12:26 PM | 77.5 | 0.19 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 117 | 68.56% |
| CNR250620C00080000 | 6/4/2025 11:58 AM | 80 | 0.12 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 319 | 71.78% |
| CNR250620C00082500 | 5/21/2025 2:55 PM | 82.5 | 0.60 | 0.05 | 2.20 | 0.00 | 0.00% | 31 | 95 | 96.24% |
| CNR250620C00085000 | 6/4/2025 12:59 PM | 85 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 2 | 585 | 72.75% |
| CNR250620C00087500 | 5/19/2025 12:14 PM | 87.5 | 0.30 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 16 | 87.60% |
| CNR250620C00090000 | 6/3/2025 11:11 AM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 367 | 59.38% |
| CNR250620C00092500 | 4/23/2025 10:42 AM | 92.5 | 0.75 | 0.00 | 1.40 | 0.00 | 0.00% | 3 | 10 | 113.57% |
| CNR250620C00095000 | 6/2/2025 12:32 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 42 | 248 | 68.75% |
| CNR250620C00097500 | 5/27/2025 10:41 AM | 97.5 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 70 | 104.10% |
| CNR250620C00100000 | 5/21/2025 10:16 AM | 100 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 95 | 131.93% |
| CNR250620C00105000 | 5/23/2025 1:22 PM | 105 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 222 | 120.12% |
| CNR250620C00110000 | 4/23/2025 1:02 PM | 110 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 17 | 169 | 110.94% |
| CNR250620C00115000 | 3/10/2025 2:48 PM | 115 | 0.80 | 0.00 | 2.25 | 0.00 | 0.00% | 3 | 60 | 184.77% |
| CNR250620C00120000 | 6/3/2025 9:37 AM | 120 | 0.01 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 141 | 171.58% |
| CNR250620C00125000 | 1/30/2025 1:13 PM | 125 | 1.06 | 0.00 | 2.40 | 0.00 | 0.00% | 5 | 51 | 207.72% |
| CNR250620C00130000 | 3/13/2025 10:53 AM | 130 | 0.40 | 0.00 | 2.30 | 0.00 | 0.00% | 3 | 18 | 214.80% |
| CNR250620C00135000 | 1/30/2025 1:14 PM | 135 | 0.85 | 0.00 | 2.35 | 0.00 | 0.00% | 3 | 14 | 224.51% |
| CNR250620C00140000 | 1/13/2025 2:34 PM | 140 | 2.00 | 0.00 | 2.25 | 0.00 | 0.00% | - | 93 | 230.57% |
| CNR250620C00145000 | 4/21/2025 1:04 PM | 145 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 30 | 160.55% |
| CNR250620C00150000 | 1/30/2025 1:14 PM | 150 | 0.45 | 0.00 | 2.30 | 0.00 | 0.00% | 3 | 5 | 247.07% |
| CNR250620C00155000 | 1/30/2025 12:38 PM | 155 | 0.45 | 0.00 | 2.25 | 0.00 | 0.00% | 9 | 13 | 253.13% |
| CNR250620C00160000 | 1/17/2025 2:04 PM | 160 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CNR250620C00165000 | 1/17/2025 11:45 AM | 165 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNR250620P00040000 | 5/8/2025 12:59 PM | 40 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 35 | 182.13% |
| CNR250620P00045000 | 4/24/2025 9:54 AM | 45 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 11 | 149.32% |
| CNR250620P00047500 | 4/4/2025 2:06 PM | 47.5 | 1.90 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 250 | 117.68% |
| CNR250620P00050000 | 5/8/2025 10:53 AM | 50 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 23 | 91.99% |
| CNR250620P00055000 | 5/29/2025 11:37 AM | 55 | 0.30 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 23 | 89.40% |
| CNR250620P00060000 | 6/3/2025 3:24 PM | 60 | 0.62 | 0.30 | 0.55 | 0.00 | 0.00% | 8 | 195 | 50.78% |
| CNR250620P00065000 | 6/6/2025 10:20 AM | 65 | 1.64 | 1.45 | 1.65 | -0.06 | -3.53% | 2 | 653 | 50.00% |
| CNR250620P00070000 | 6/4/2025 2:41 PM | 70 | 3.94 | 3.60 | 4.20 | 0.00 | 0.00% | 3 | 123 | 48.49% |
| CNR250620P00072500 | 6/3/2025 9:43 AM | 72.5 | 7.65 | 5.70 | 6.80 | 0.00 | 0.00% | 2 | 57 | 53.61% |
| CNR250620P00075000 | 6/2/2025 10:29 AM | 75 | 8.00 | 7.60 | 10.30 | 0.00 | 0.00% | 1 | 41 | 70.56% |
| CNR250620P00077500 | 5/19/2025 1:05 PM | 77.5 | 6.10 | 9.60 | 12.70 | 0.00 | 0.00% | 1 | 15 | 74.32% |
| CNR250620P00080000 | 5/6/2025 10:23 AM | 80 | 8.50 | 11.90 | 15.60 | 0.00 | 0.00% | 3 | 39 | 87.06% |
| CNR250620P00082500 | 3/5/2025 2:06 PM | 82.5 | 13.84 | 18.60 | 22.20 | 0.00 | 0.00% | 3 | 9 | 187.65% |
| CNR250620P00085000 | 5/7/2025 10:15 AM | 85 | 12.20 | 16.30 | 20.40 | 0.00 | 0.00% | 1 | 1 | 92.58% |
| CNR250620P00087500 | 4/15/2025 1:51 PM | 87.5 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CNR250620P00090000 | 6/5/2025 1:20 PM | 90 | 23.50 | 22.00 | 25.40 | 0.00 | 0.00% | 1 | 7 | 120.17% |
| CNR250620P00092500 | 5/9/2025 11:07 AM | 92.5 | 28.35 | 24.10 | 27.30 | 0.00 | 0.00% | 3 | 2 | 108.74% |
| CNR250620P00095000 | 4/24/2025 11:40 AM | 95 | 21.60 | 23.10 | 27.10 | 0.00 | 0.00% | 1 | 77 | 0.00% |
| CNR250620P00097500 | 1/14/2025 1:27 PM | 97.5 | 8.40 | 16.00 | 19.10 | 0.00 | 0.00% | - | 42 | 0.00% |
| CNR250620P00100000 | 4/7/2025 9:46 AM | 100 | 39.35 | 30.80 | 34.80 | 0.00 | 0.00% | 3 | 18 | 102.34% |
| CNR250620P00105000 | 2/28/2025 11:01 AM | 105 | 32.45 | 28.50 | 32.40 | 0.00 | 0.00% | 2 | 36 | 0.00% |
| CNR250620P00110000 | 2/13/2025 11:41 AM | 110 | 25.85 | 34.00 | 38.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CNR250620P00115000 | 5/15/2025 9:47 AM | 115 | 45.31 | 46.60 | 50.10 | 0.00 | 0.00% | 1 | 0 | 167.77% |
| CNR250620P00120000 | 2/5/2025 10:03 AM | 120 | 31.77 | 50.40 | 55.00 | 0.00 | 0.00% | 1 | 0 | 124.61% |
| CNR250620P00125000 | 1/20/2025 12:00 AM | 125 | 15.10 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CNR250620P00135000 | 1/17/2025 9:51 AM | 135 | 35.60 | 54.30 | 59.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BTU Peabody Energy Corporation
13.29
+0.80%
NRP Natural Resource Partners L.P.
96.75
+0.25%
ARLP Alliance Resource Partners, L.P.
25.85
+0.54%
NC NACCO Industries, Inc.
37.26
+3.96%
HNRG Hallador Energy Company
17.23
+2.50%
WHC.AX Whitehaven Coal Limited
5.79
+3.58%
ADOOY PT Alamtri Resources Indonesia Tbk
6.39
-1.01%
TNGRF Thungela Resources Limited
5.15
+2.59%
TER.AX TerraCom Limited
0.0600
+1.69%
1898.HK CHINA COAL
8.550
0.00%