CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517C00072500 | 2024-04-19 10:23AM EDT | 72.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CEIX240517C00077500 | 2024-05-01 1:51PM EDT | 77.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CEIX240517C00080000 | 2024-05-01 2:37PM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| CEIX240517C00082500 | 2024-05-01 3:50PM EDT | 82.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 97 | 0.00% |
| CEIX240517C00085000 | 2024-05-01 3:13PM EDT | 85.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 37 | 302 | 1.56% |
| CEIX240517C00087500 | 2024-05-01 3:58PM EDT | 87.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 96 | 6.25% |
| CEIX240517C00090000 | 2024-05-01 2:57PM EDT | 90.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 36 | 154 | 6.25% |
| CEIX240517C00092500 | 2024-05-01 2:53PM EDT | 92.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 137 | 12.50% |
| CEIX240517C00095000 | 2024-05-01 11:25AM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 64 | 289 | 12.50% |
| CEIX240517C00100000 | 2024-05-01 11:25AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 82 | 25.00% |
| CEIX240517C00105000 | 2024-04-30 11:54AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 25.00% |
| CEIX240517C00110000 | 2024-03-25 11:32AM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 133.57% |
| CEIX240517C00115000 | 2024-04-30 11:18AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 115.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517P00060000 | 2024-04-05 11:34AM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| CEIX240517P00065000 | 2024-04-30 1:48PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
| CEIX240517P00070000 | 2024-05-01 3:52PM EDT | 70.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 118 | 25.00% |
| CEIX240517P00072500 | 2024-04-30 3:16PM EDT | 72.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 26 | 112 | 12.50% |
| CEIX240517P00075000 | 2024-04-30 3:14PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 12.50% |
| CEIX240517P00077500 | 2024-05-01 10:36AM EDT | 77.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 17 | 224 | 12.50% |
| CEIX240517P00080000 | 2024-05-01 3:52PM EDT | 80.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 11 | 687 | 6.25% |
| CEIX240517P00082500 | 2024-05-01 2:54PM EDT | 82.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 74 | 491 | 3.13% |
| CEIX240517P00085000 | 2024-05-01 3:50PM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 377 | 0.00% |
| CEIX240517P00087500 | 2024-04-30 1:24PM EDT | 87.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 32 | 82 | 0.00% |
| CEIX240517P00090000 | 2024-04-18 11:53AM EDT | 90.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 0.00% |
© 2024 Yahoo. All rights reserved.