CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219C00040000 | 2024-08-19 12:02PM EDT | 40.00 | 59.00 | 54.00 | 58.50 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX251219C00050000 | 2024-10-04 12:51PM EDT | 50.00 | 57.00 | 59.00 | 64.00 | 0.00 | - | 5 | 62 | 56.76% |
| CEIX251219C00055000 | 2024-09-06 3:27PM EDT | 55.00 | 41.38 | 51.30 | 55.00 | 0.00 | - | 4 | 4 | 38.53% |
| CEIX251219C00060000 | 2024-05-29 10:57AM EDT | 60.00 | 43.60 | 45.60 | 49.20 | 0.00 | - | 1 | 1 | 0.00% |
| CEIX251219C00070000 | 2024-09-10 2:19PM EDT | 70.00 | 29.10 | 42.50 | 47.50 | 0.00 | - | 15 | 70 | 50.85% |
| CEIX251219C00080000 | 2024-09-04 11:16AM EDT | 80.00 | 27.20 | 31.50 | 36.50 | 0.00 | - | 1 | 2 | 44.95% |
| CEIX251219C00082500 | 2024-04-08 11:52AM EDT | 82.50 | 22.71 | 21.00 | 23.40 | 0.00 | - | 1 | 1 | 0.00% |
| CEIX251219C00085000 | 2024-10-02 12:34PM EDT | 85.00 | 28.50 | 31.50 | 36.40 | 0.00 | - | 1 | 11 | 53.33% |
| CEIX251219C00087500 | 2024-05-07 12:47PM EDT | 87.50 | 23.00 | 28.50 | 30.70 | 0.00 | - | - | 5 | 41.78% |
| CEIX251219C00090000 | 2024-05-29 9:30AM EDT | 90.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CEIX251219C00092500 | 2024-06-07 9:34AM EDT | 92.50 | 26.45 | 26.10 | 28.90 | 0.00 | - | 1 | 1 | 44.51% |
| CEIX251219C00095000 | 2024-08-26 3:53PM EDT | 95.00 | 18.22 | 20.10 | 23.40 | 0.00 | - | 25 | 28 | 34.35% |
| CEIX251219C00097500 | 2024-08-30 10:11AM EDT | 97.50 | 22.27 | 21.00 | 26.00 | 0.00 | - | 25 | 31 | 43.78% |
| CEIX251219C00100000 | 2024-10-04 9:30AM EDT | 100.00 | 21.10 | 23.10 | 25.90 | 0.00 | - | 3 | 70 | 46.36% |
| CEIX251219C00105000 | 2024-10-04 3:15PM EDT | 105.00 | 19.88 | 20.60 | 22.80 | 0.00 | - | 15 | 128 | 44.48% |
| CEIX251219C00110000 | 2024-10-04 1:39PM EDT | 110.00 | 17.85 | 18.10 | 20.30 | 0.00 | - | 15 | 854 | 43.59% |
| CEIX251219C00115000 | 2024-09-25 12:16PM EDT | 115.00 | 14.30 | 16.10 | 18.30 | 0.00 | - | 6 | 17 | 43.40% |
| CEIX251219C00120000 | 2024-10-04 3:15PM EDT | 120.00 | 13.93 | 13.60 | 16.10 | 0.00 | - | 30 | 17 | 42.44% |
| CEIX251219C00125000 | 2024-09-26 3:54PM EDT | 125.00 | 11.64 | 12.00 | 14.40 | 0.00 | - | - | 18 | 42.20% |
| CEIX251219C00140000 | 2024-09-27 11:59AM EDT | 140.00 | 9.00 | 7.20 | 10.30 | 0.00 | - | 1 | 2 | 41.74% |
| CEIX251219C00150000 | 2024-08-29 9:46AM EDT | 150.00 | 5.20 | 6.00 | 7.30 | 0.00 | - | 5 | 821 | 39.34% |
| CEIX251219C00155000 | 2024-07-15 2:23PM EDT | 155.00 | 8.30 | 3.60 | 4.80 | 0.00 | - | 2 | 2 | 34.92% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219P00040000 | 2024-08-14 11:12AM EDT | 40.00 | 0.80 | 0.00 | 1.90 | 0.00 | - | 1 | 33 | 57.74% |
| CEIX251219P00045000 | 2024-08-05 11:08AM EDT | 45.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 65.63% |
| CEIX251219P00055000 | 2024-08-02 1:48PM EDT | 55.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | 4 | 12 | 52.87% |
| CEIX251219P00060000 | 2024-08-05 9:46AM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 12.50% |
| CEIX251219P00065000 | 2024-04-01 9:39AM EDT | 65.00 | 9.50 | 8.90 | 9.60 | 0.00 | - | 1 | 0 | 70.34% |
| CEIX251219P00070000 | 2024-08-21 10:43AM EDT | 70.00 | 4.70 | 2.55 | 7.50 | 0.00 | - | 2 | 1 | 57.43% |
| CEIX251219P00072500 | 2024-08-26 10:23AM EDT | 72.50 | 5.90 | 2.70 | 7.50 | 0.00 | - | 1 | 2 | 54.42% |
| CEIX251219P00075000 | 2024-07-26 3:43PM EDT | 75.00 | 7.70 | 4.80 | 9.20 | 0.00 | - | 1 | 2 | 57.01% |
| CEIX251219P00080000 | 2024-09-12 9:44AM EDT | 80.00 | 9.75 | 3.10 | 6.30 | 0.00 | - | 4 | 4 | 42.16% |
| CEIX251219P00085000 | 2024-09-03 11:32AM EDT | 85.00 | 9.60 | 7.40 | 11.00 | 0.00 | - | 3 | 21 | 50.35% |
| CEIX251219P00087500 | 2024-05-14 9:30AM EDT | 87.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CEIX251219P00090000 | 2024-10-03 9:32AM EDT | 90.00 | 10.70 | 6.50 | 9.20 | 0.00 | - | 1 | 12 | 39.92% |
| CEIX251219P00092500 | 2024-08-07 1:42PM EDT | 92.50 | 18.33 | 14.50 | 18.90 | 0.00 | - | 3 | 3 | 55.96% |
| CEIX251219P00095000 | 2024-09-12 9:44AM EDT | 95.00 | 16.75 | 8.50 | 11.20 | 0.00 | - | 4 | 3 | 39.50% |
| CEIX251219P00097500 | 2024-05-21 11:26AM EDT | 97.50 | 17.95 | 15.90 | 17.30 | 0.00 | - | - | 1 | 51.11% |
| CEIX251219P00105000 | 2024-07-22 9:49AM EDT | 105.00 | 19.90 | 15.50 | 20.00 | 0.00 | - | 2 | 89 | 47.83% |
| CEIX251219P00110000 | 2024-09-25 11:00AM EDT | 110.00 | 20.70 | 15.00 | 18.40 | 0.00 | - | - | 25 | 38.04% |
© 2024 Yahoo. All rights reserved.