CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241018C00075000 | 2024-08-16 3:55PM EDT | 75.00 | 21.50 | 20.00 | 24.20 | 0.00 | - | 9 | 9 | 0.00% |
| CEIX241018C00085000 | 2024-09-27 1:24PM EDT | 85.00 | 20.67 | 22.60 | 25.50 | 0.00 | - | 4 | 4 | 135.84% |
| CEIX241018C00087500 | 2024-08-22 3:40PM EDT | 87.50 | 7.80 | 8.90 | 12.40 | 0.00 | - | - | 2 | 0.00% |
| CEIX241018C00090000 | 2024-09-24 10:55AM EDT | 90.00 | 12.80 | 17.20 | 20.80 | 0.00 | - | 1 | 22 | 121.00% |
| CEIX241018C00092500 | 2024-10-08 12:08PM EDT | 92.50 | 13.83 | 15.00 | 18.70 | 0.00 | - | 1 | 13 | 50.39% |
| CEIX241018C00095000 | 2024-10-08 11:08AM EDT | 95.00 | 10.50 | 13.20 | 15.00 | 0.00 | - | 1 | 148 | 75.44% |
| CEIX241018C00097500 | 2024-10-10 3:01PM EDT | 97.50 | 11.83 | 11.00 | 12.50 | +3.63 | +44.27% | 1 | 70 | 65.14% |
| CEIX241018C00100000 | 2024-10-10 12:43PM EDT | 100.00 | 10.60 | 8.90 | 10.60 | +2.76 | +35.20% | 1 | 302 | 68.75% |
| CEIX241018C00105000 | 2024-10-10 1:20PM EDT | 105.00 | 5.00 | 4.40 | 6.20 | +1.20 | +31.58% | 2 | 331 | 54.47% |
| CEIX241018C00110000 | 2024-10-10 2:16PM EDT | 110.00 | 2.15 | 1.80 | 2.60 | +0.73 | +51.41% | 8 | 389 | 42.77% |
| CEIX241018C00115000 | 2024-10-10 1:33PM EDT | 115.00 | 0.60 | 0.40 | 0.60 | +0.25 | +71.43% | 4 | 142 | 35.21% |
| CEIX241018C00120000 | 2024-10-08 10:38AM EDT | 120.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 13 | 37 | 43.21% |
| CEIX241018C00125000 | 2024-08-26 9:50AM EDT | 125.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 4 | 59.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241018P00075000 | 2024-09-11 9:45AM EDT | 75.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 95 | 120.70% |
| CEIX241018P00080000 | 2024-09-24 1:17PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 255 | 121.19% |
| CEIX241018P00085000 | 2024-09-24 2:18PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 101.47% |
| CEIX241018P00087500 | 2024-10-02 9:30AM EDT | 87.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 351 | 91.89% |
| CEIX241018P00090000 | 2024-10-07 9:47AM EDT | 90.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 1,055 | 63.87% |
| CEIX241018P00092500 | 2024-10-07 9:53AM EDT | 92.50 | 0.13 | 0.00 | 1.40 | 0.00 | - | 5 | 65 | 85.79% |
| CEIX241018P00095000 | 2024-10-09 1:43PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 3,474 | 52.34% |
| CEIX241018P00097500 | 2024-10-10 2:23PM EDT | 97.50 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 11 | 49 | 49.41% |
| CEIX241018P00100000 | 2024-10-10 11:32AM EDT | 100.00 | 0.40 | 0.00 | 0.70 | -0.25 | -38.46% | 1 | 34 | 54.74% |
| CEIX241018P00105000 | 2024-10-10 12:58PM EDT | 105.00 | 0.90 | 0.00 | 2.55 | -1.15 | -56.10% | 2 | 86 | 65.09% |
| CEIX241018P00115000 | 2024-10-08 12:03PM EDT | 115.00 | 10.07 | 4.60 | 7.90 | 0.00 | - | 1 | 2 | 63.89% |
© 2024 Yahoo. All rights reserved.