CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241220C00060000 | 2024-09-20 3:56PM EDT | 60.00 | 38.00 | 44.10 | 48.50 | 0.00 | - | 13 | 15 | 79.10% |
| CEIX241220C00075000 | 2024-09-23 9:39AM EDT | 75.00 | 24.50 | 29.70 | 34.00 | 0.00 | - | - | 1 | 60.91% |
| CEIX241220C00077500 | 2024-09-10 11:22AM EDT | 77.50 | 17.63 | 27.70 | 31.50 | 0.00 | - | - | 1 | 59.57% |
| CEIX241220C00080000 | 2024-09-05 3:34PM EDT | 80.00 | 18.05 | 24.80 | 27.90 | 0.00 | - | - | 3 | 63.50% |
| CEIX241220C00082500 | 2024-09-03 10:25AM EDT | 82.50 | 19.78 | 19.80 | 23.40 | 0.00 | - | 2 | 13 | 32.57% |
| CEIX241220C00085000 | 2024-10-07 9:57AM EDT | 85.00 | 24.05 | 21.50 | 24.60 | 0.00 | - | 1 | 4 | 55.01% |
| CEIX241220C00087500 | 2024-04-22 12:31PM EDT | 87.50 | 12.30 | 16.50 | 21.00 | 0.00 | - | - | 3 | 53.78% |
| CEIX241220C00090000 | 2024-09-26 11:52AM EDT | 90.00 | 17.00 | 16.70 | 20.70 | 0.00 | - | 10 | 120 | 50.24% |
| CEIX241220C00092500 | 2024-09-13 9:30AM EDT | 92.50 | 9.10 | 15.40 | 18.70 | 0.00 | - | 1 | 20 | 51.01% |
| CEIX241220C00095000 | 2024-09-25 3:36PM EDT | 95.00 | 11.30 | 13.90 | 16.50 | 0.00 | - | 5 | 38 | 57.81% |
| CEIX241220C00097500 | 2024-08-29 10:10AM EDT | 97.50 | 11.25 | 11.60 | 14.60 | 0.00 | - | 5 | 14 | 55.35% |
| CEIX241220C00100000 | 2024-09-30 9:30AM EDT | 100.00 | 11.15 | 10.80 | 13.40 | 0.00 | - | 1 | 97 | 56.47% |
| CEIX241220C00105000 | 2024-10-07 9:50AM EDT | 105.00 | 9.97 | 8.10 | 9.70 | 0.00 | - | 10 | 86 | 49.97% |
| CEIX241220C00110000 | 2024-10-07 11:34AM EDT | 110.00 | 6.23 | 5.70 | 6.90 | -0.37 | -5.61% | 6 | 148 | 46.39% |
| CEIX241220C00115000 | 2024-10-07 9:50AM EDT | 115.00 | 5.28 | 3.60 | 5.30 | 0.00 | - | 10 | 39 | 47.01% |
| CEIX241220C00120000 | 2024-10-03 3:12PM EDT | 120.00 | 1.95 | 2.20 | 4.20 | 0.00 | - | 9 | 202 | 48.54% |
| CEIX241220C00125000 | 2024-10-04 9:30AM EDT | 125.00 | 1.80 | 0.10 | 4.00 | 0.00 | - | 3 | 22 | 54.16% |
| CEIX241220C00130000 | 2024-10-03 10:14AM EDT | 130.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 1 | 28 | 54.35% |
| CEIX241220C00140000 | 2024-10-07 3:42PM EDT | 140.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | - | 10 | 60.33% |
| CEIX241220C00145000 | 2024-07-05 9:30AM EDT | 145.00 | 1.80 | 0.60 | 1.50 | 0.00 | - | 10 | 10 | 50.90% |
| CEIX241220C00150000 | 2024-08-28 1:17PM EDT | 150.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 56.27% |
| CEIX241220C00155000 | 2024-08-28 1:19PM EDT | 155.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 9 | 9 | 59.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241220P00055000 | 2024-08-29 11:18AM EDT | 55.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 26 | 100.00% |
| CEIX241220P00060000 | 2024-06-24 12:18PM EDT | 60.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 1 | 178 | 91.55% |
| CEIX241220P00065000 | 2024-08-22 11:16AM EDT | 65.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 50 | 81 | 81.20% |
| CEIX241220P00070000 | 2024-09-10 3:15PM EDT | 70.00 | 1.63 | 0.45 | 1.10 | 0.00 | - | 10 | 42 | 63.09% |
| CEIX241220P00075000 | 2024-09-11 2:36PM EDT | 75.00 | 2.04 | 0.00 | 2.90 | 0.00 | - | 4 | 42 | 64.28% |
| CEIX241220P00077500 | 2024-09-13 1:21PM EDT | 77.50 | 1.61 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 60.18% |
| CEIX241220P00080000 | 2024-08-22 12:03PM EDT | 80.00 | 4.01 | 0.95 | 3.80 | 0.00 | - | 2 | 33 | 64.75% |
| CEIX241220P00082500 | 2024-10-04 1:15PM EDT | 82.50 | 1.95 | 0.00 | 3.40 | 0.00 | - | 3 | 40 | 53.13% |
| CEIX241220P00085000 | 2024-10-04 1:15PM EDT | 85.00 | 2.11 | 0.55 | 3.70 | 0.00 | - | 3 | 32 | 52.55% |
| CEIX241220P00087500 | 2024-10-04 2:22PM EDT | 87.50 | 2.30 | 0.60 | 3.80 | 0.00 | - | 5 | 23 | 61.11% |
| CEIX241220P00090000 | 2024-10-07 9:57AM EDT | 90.00 | 1.60 | 2.05 | 4.10 | 0.00 | - | 3 | 70 | 50.44% |
| CEIX241220P00092500 | 2024-10-04 2:06PM EDT | 92.50 | 3.70 | 2.35 | 3.90 | 0.00 | - | 2 | 5 | 51.03% |
| CEIX241220P00095000 | 2024-10-08 10:47AM EDT | 95.00 | 3.50 | 3.10 | 3.60 | +0.50 | +16.67% | 4 | 125 | 43.67% |
| CEIX241220P00097500 | 2024-09-24 11:21AM EDT | 97.50 | 5.10 | 4.00 | 6.00 | 0.00 | - | 1 | 25 | 52.72% |
| CEIX241220P00100000 | 2024-10-07 11:28AM EDT | 100.00 | 4.50 | 4.80 | 6.50 | 0.00 | - | 1 | 23 | 49.43% |
| CEIX241220P00105000 | 2024-09-03 10:40AM EDT | 105.00 | 12.00 | 8.00 | 11.10 | 0.00 | - | 17 | 15 | 52.66% |
| CEIX241220P00110000 | 2024-10-08 1:07PM EDT | 110.00 | 9.90 | 8.60 | 11.60 | -4.10 | -29.29% | 1 | 5 | 48.25% |
| CEIX241220P00120000 | 2024-07-01 3:24PM EDT | 120.00 | 19.00 | 20.70 | 25.00 | 0.00 | - | 9 | 9 | 72.78% |
| CEIX241220P00130000 | 2024-08-06 11:28AM EDT | 130.00 | 40.50 | 34.10 | 38.60 | 0.00 | - | 1 | 0 | 106.37% |
© 2024 Yahoo. All rights reserved.