CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117C00030000 | 2024-04-11 10:20AM EDT | 30.00 | 55.48 | 55.00 | 59.40 | 0.00 | - | 53 | 23 | 0.00% |
| CEIX250117C00035000 | 2024-09-30 3:39PM EDT | 35.00 | 69.00 | 68.70 | 73.10 | 0.00 | - | 1 | 391 | 103.32% |
| CEIX250117C00040000 | 2024-08-29 1:28PM EDT | 40.00 | 62.90 | 62.60 | 67.00 | 0.00 | - | 20 | 174 | 126.81% |
| CEIX250117C00045000 | 2024-02-05 4:18PM EDT | 45.00 | 49.60 | 46.00 | 50.80 | 0.00 | - | 3 | 78 | 0.00% |
| CEIX250117C00050000 | 2024-09-06 3:24PM EDT | 50.00 | 42.50 | 52.90 | 57.30 | 0.00 | - | 7 | 11 | 106.10% |
| CEIX250117C00055000 | 2024-01-29 4:41PM EDT | 55.00 | 42.40 | 30.90 | 34.60 | 0.00 | - | 10 | 20 | 0.00% |
| CEIX250117C00060000 | 2024-08-05 12:02PM EDT | 60.00 | 31.80 | 33.60 | 38.20 | 0.00 | - | 26 | 142 | 0.00% |
| CEIX250117C00065000 | 2024-09-27 10:14AM EDT | 65.00 | 41.60 | 39.50 | 44.00 | 0.00 | - | 20 | 471 | 66.80% |
| CEIX250117C00070000 | 2024-08-28 11:12AM EDT | 70.00 | 27.69 | 34.00 | 38.00 | 0.00 | - | 2 | 82 | 72.83% |
| CEIX250117C00072500 | 2024-04-10 11:15AM EDT | 72.50 | 20.20 | 20.40 | 23.10 | 0.00 | - | - | 5 | 0.00% |
| CEIX250117C00075000 | 2024-09-04 12:43PM EDT | 75.00 | 22.95 | 29.40 | 33.40 | 0.00 | - | 2 | 58 | 67.18% |
| CEIX250117C00080000 | 2024-09-13 3:55PM EDT | 80.00 | 20.90 | 26.10 | 30.00 | 0.00 | - | 3 | 421 | 55.25% |
| CEIX250117C00082500 | 2024-03-15 1:37PM EDT | 82.50 | 15.20 | 15.50 | 16.00 | 0.00 | - | - | 11 | 0.00% |
| CEIX250117C00085000 | 2024-10-02 12:47PM EDT | 85.00 | 21.15 | 22.20 | 24.80 | 0.00 | - | 26 | 490 | 50.05% |
| CEIX250117C00087500 | 2024-08-29 11:50AM EDT | 87.50 | 19.10 | 19.30 | 22.60 | 0.00 | - | 1 | 30 | 55.99% |
| CEIX250117C00090000 | 2024-10-02 12:57PM EDT | 90.00 | 17.20 | 17.80 | 20.80 | 0.00 | - | 1 | 142 | 55.31% |
| CEIX250117C00092500 | 2024-09-27 10:39AM EDT | 92.50 | 18.11 | 17.00 | 18.30 | 0.00 | - | 1 | 27 | 50.39% |
| CEIX250117C00095000 | 2024-09-27 12:23PM EDT | 95.00 | 16.80 | 15.50 | 17.60 | 0.00 | - | 101 | 294 | 54.85% |
| CEIX250117C00097500 | 2024-09-30 1:52PM EDT | 97.50 | 14.20 | 13.90 | 16.20 | +0.85 | +6.37% | 3 | 513 | 54.98% |
| CEIX250117C00100000 | 2024-10-08 12:05PM EDT | 100.00 | 12.83 | 12.30 | 13.60 | -1.07 | -7.70% | 5 | 1,248 | 48.96% |
| CEIX250117C00105000 | 2024-10-07 3:41PM EDT | 105.00 | 11.19 | 9.70 | 10.40 | 0.00 | - | 22 | 902 | 45.67% |
| CEIX250117C00110000 | 2024-10-08 3:05PM EDT | 110.00 | 7.60 | 7.30 | 7.80 | -0.90 | -10.59% | 38 | 1,919 | 43.51% |
| CEIX250117C00115000 | 2024-10-07 11:12AM EDT | 115.00 | 6.20 | 5.50 | 5.90 | 0.00 | - | 27 | 630 | 42.78% |
| CEIX250117C00120000 | 2024-10-07 10:02AM EDT | 120.00 | 4.00 | 4.00 | 4.40 | -0.70 | -14.89% | 1 | 579 | 42.27% |
| CEIX250117C00125000 | 2024-10-07 3:09PM EDT | 125.00 | 3.25 | 2.50 | 3.30 | 0.00 | - | 3 | 764 | 42.25% |
| CEIX250117C00130000 | 2024-08-21 1:33PM EDT | 130.00 | 1.40 | 0.55 | 2.90 | 0.00 | - | 35 | 339 | 45.01% |
| CEIX250117C00135000 | 2024-09-17 12:44PM EDT | 135.00 | 0.68 | 0.00 | 3.30 | 0.00 | - | 1 | 223 | 52.09% |
| CEIX250117C00140000 | 2024-08-13 12:23PM EDT | 140.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 1 | 94 | 51.62% |
| CEIX250117C00145000 | 2024-09-27 1:28PM EDT | 145.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 1 | 78 | 55.92% |
| CEIX250117C00150000 | 2024-07-15 1:19PM EDT | 150.00 | 2.20 | 0.15 | 1.70 | 0.00 | - | 8 | 214 | 52.69% |
| CEIX250117C00155000 | 2024-08-05 2:41PM EDT | 155.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 182 | 49.12% |
| CEIX250117C00160000 | 2024-07-26 10:28AM EDT | 160.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 151 | 48.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 139 | 186.52% |
| CEIX250117P00035000 | 2024-10-04 2:58PM EDT | 35.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 13 | 131.74% |
| CEIX250117P00040000 | 2024-08-30 9:30AM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 120.36% |
| CEIX250117P00042500 | 2024-03-26 12:35PM EDT | 42.50 | 1.25 | 0.20 | 3.10 | 0.00 | - | 10 | 20 | 125.83% |
| CEIX250117P00045000 | 2024-08-21 11:11AM EDT | 45.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 112 | 81.35% |
| CEIX250117P00047500 | 2024-05-21 10:12AM EDT | 47.50 | 0.55 | 0.00 | 2.50 | 0.00 | - | 3 | 380 | 104.88% |
| CEIX250117P00050000 | 2024-09-26 10:36AM EDT | 50.00 | 0.82 | 0.00 | 0.70 | 0.00 | - | 2 | 57 | 76.37% |
| CEIX250117P00055000 | 2024-03-13 2:05PM EDT | 55.00 | 3.20 | 2.45 | 2.85 | 0.00 | - | 131 | 491 | 108.35% |
| CEIX250117P00060000 | 2024-09-26 3:42PM EDT | 60.00 | 0.42 | 0.00 | 1.60 | 0.00 | - | 1 | 1,334 | 70.39% |
| CEIX250117P00065000 | 2024-09-09 10:21AM EDT | 65.00 | 1.30 | 0.05 | 1.70 | 0.00 | - | 1 | 333 | 63.23% |
| CEIX250117P00070000 | 2024-09-16 10:48AM EDT | 70.00 | 1.14 | 0.00 | 2.60 | 0.00 | - | 1 | 445 | 61.11% |
| CEIX250117P00075000 | 2024-08-30 3:52PM EDT | 75.00 | 1.28 | 0.80 | 2.45 | 0.00 | - | 100 | 585 | 56.54% |
| CEIX250117P00077500 | 2024-06-17 1:29PM EDT | 77.50 | 3.90 | 2.05 | 2.50 | 0.00 | - | 5 | 5 | 58.52% |
| CEIX250117P00080000 | 2024-09-12 2:02PM EDT | 80.00 | 2.90 | 0.00 | 3.40 | 0.00 | - | 10 | 329 | 63.09% |
| CEIX250117P00082500 | 2024-10-02 12:56PM EDT | 82.50 | 2.20 | 1.30 | 2.40 | 0.00 | - | 12 | 251 | 50.98% |
| CEIX250117P00085000 | 2024-09-24 3:26PM EDT | 85.00 | 2.30 | 1.75 | 2.35 | 0.00 | - | 10 | 470 | 46.40% |
| CEIX250117P00087500 | 2024-09-23 1:44PM EDT | 87.50 | 2.75 | 2.20 | 3.30 | -1.35 | -32.93% | 6 | 282 | 48.73% |
| CEIX250117P00090000 | 2024-10-08 11:34AM EDT | 90.00 | 3.20 | 2.75 | 3.30 | +0.17 | +5.61% | 15 | 852 | 44.30% |
| CEIX250117P00092500 | 2024-09-11 9:48AM EDT | 92.50 | 3.70 | 3.30 | 3.90 | -5.13 | -58.10% | 12 | 46 | 43.38% |
| CEIX250117P00095000 | 2024-09-23 3:02PM EDT | 95.00 | 4.30 | 4.00 | 4.70 | -2.50 | -36.76% | 76 | 90 | 43.10% |
| CEIX250117P00097500 | 2024-10-08 3:46PM EDT | 97.50 | 5.10 | 4.60 | 5.40 | -0.50 | -8.93% | 9 | 328 | 41.80% |
| CEIX250117P00100000 | 2024-10-03 10:08AM EDT | 100.00 | 7.10 | 5.40 | 7.30 | 0.00 | - | 1 | 72 | 45.86% |
| CEIX250117P00105000 | 2024-10-08 11:32AM EDT | 105.00 | 8.20 | 7.80 | 9.30 | +0.90 | +12.33% | 1 | 250 | 43.63% |
| CEIX250117P00110000 | 2024-08-01 12:31PM EDT | 110.00 | 18.50 | 12.90 | 13.70 | 0.00 | - | 24 | 200 | 50.51% |
| CEIX250117P00115000 | 2024-07-26 2:34PM EDT | 115.00 | 20.30 | 19.60 | 23.30 | 0.00 | - | 4 | 56 | 71.09% |
| CEIX250117P00120000 | 2024-10-07 9:30AM EDT | 120.00 | 17.50 | 16.90 | 18.90 | 0.00 | - | 2 | 136 | 43.04% |
| CEIX250117P00125000 | 2023-12-06 12:47PM EDT | 125.00 | 27.10 | 28.00 | 29.80 | 0.00 | - | - | 9 | 73.17% |
| CEIX250117P00130000 | 2024-04-26 11:13AM EDT | 130.00 | 46.00 | 32.20 | 36.70 | 0.00 | - | 1 | 1 | 81.63% |
| CEIX250117P00145000 | 2023-09-18 10:18AM EDT | 145.00 | 47.01 | 40.00 | 43.90 | 0.00 | - | - | 1 | 55.95% |
| CEIX250117P00155000 | 2023-10-31 11:16AM EDT | 155.00 | 62.50 | 48.10 | 52.50 | 0.00 | - | - | 2 | 67.09% |
| CEIX250117P00160000 | 2023-11-14 4:19PM EDT | 160.00 | 60.00 | 62.40 | 65.50 | 0.00 | - | 4 | 5 | 107.07% |
© 2024 Yahoo. All rights reserved.