74.17
+1.43
+(1.96%)
As of 1:23:01 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNR250417C00060000 | 4/17/2025 9:47 AM | 60 | 13.60 | 12.50 | 16.00 | 8.04 | 144.60% | 2 | 4 | 214.06% |
| CNR250417C00065000 | 4/16/2025 12:46 PM | 65 | 9.00 | 7.80 | 10.00 | 0.00 | 0.00% | 1 | 50 | 260.16% |
| CNR250417C00070000 | 4/16/2025 2:48 PM | 70 | 3.10 | 2.65 | 5.80 | 0.00 | 0.00% | 1 | 35 | 68.75% |
| CNR250417C00075000 | 4/17/2025 12:41 PM | 75 | 0.30 | 0.00 | 0.60 | -0.14 | -31.82% | 2 | 87 | 61.72% |
| CNR250417C00080000 | 4/16/2025 10:41 AM | 80 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 163 | 72.66% |
| CNR250417C00085000 | 4/17/2025 12:19 PM | 85 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 11 | 573 | 118.75% |
| CNR250417C00090000 | 4/9/2025 1:22 PM | 90 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 10 | 205.47% |
| CNR250417C00095000 | 2/20/2025 11:52 AM | 95 | 0.85 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 327.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNR250417P00055000 | 4/8/2025 10:04 AM | 55 | 1.15 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 11 | 503.91% |
| CNR250417P00060000 | 4/11/2025 12:01 PM | 60 | 0.75 | 0.00 | 2.15 | 0.00 | 0.00% | 21 | 69 | 392.97% |
| CNR250417P00065000 | 4/16/2025 10:14 AM | 65 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 70 | 285.55% |
| CNR250417P00070000 | 4/17/2025 12:40 PM | 70 | 0.05 | 0.00 | 0.60 | -0.80 | -94.12% | 6 | 101 | 105.08% |
| CNR250417P00075000 | 4/17/2025 11:52 AM | 75 | 1.42 | 0.35 | 1.80 | 0.02 | 1.43% | 3 | 36 | 86.13% |
| CNR250417P00080000 | 4/2/2025 10:22 AM | 80 | 5.55 | 4.10 | 7.40 | 0.00 | 0.00% | 6 | 6 | 235.74% |
| CNR250417P00085000 | 4/14/2025 3:43 PM | 85 | 12.49 | 8.90 | 12.40 | 0.00 | 0.00% | 1 | 2 | 320.70% |
| CNR250417P00090000 | 4/17/2025 9:51 AM | 90 | 16.34 | 14.30 | 17.40 | 2.34 | 16.71% | 1 | 2 | 150.00% |
| CNR250417P00100000 | 2/21/2025 12:45 PM | 100 | 22.00 | 20.60 | 24.30 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| CNR250417P00120000 | 3/10/2025 3:50 PM | 120 | 47.36 | 44.10 | 48.00 | 0.00 | 0.00% | - | 0 | 467.97% |
Related Tickers
BTU Peabody Energy Corporation
12.73
+4.07%
NRP Natural Resource Partners L.P.
103.38
+3.50%
NC NACCO Industries, Inc.
36.77
-2.57%
ARLP Alliance Resource Partners, L.P.
27.46
+2.50%
HNRG Hallador Energy Company
14.57
+4.22%
WHC.AX Whitehaven Coal Limited
4.8500
+4.30%
YAL.AX Yancoal Australia Ltd
4.8100
+1.26%
WHITF Whitehaven Coal Limited
3.0200
-4.43%
PBE.DU Peabody Energy Corp
10.69
+1.81%
MOX.V Morien Resources Corp.
0.2800
+7.69%